Transaction in Own Shares • Nov 30, 2021
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information RNS Number : 9465T WPP PLC 30 November 2021 WPP plc ISIN: JE00B8KF9B49 29/11/2021 WPP plc (the "Company") Transaction in Own Shares The Company announces that on 29/11/2021 it has purchased a total of 1,069,837 of its ordinary shares of ��0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 662,853 153,850 171,138 81,996 Highest price paid (per ordinary share) �� 10.7950 �� 10.7950 �� 10.7950 �� 10.7900 Lowest price paid (per ordinary share) �� 10.6200 �� 10.6200 �� 10.6250 �� 10.6150 Volume weighted average price paid (per ordinary share) �� 10.6947 �� 10.6945 �� 10.6954 �� 10.6907 The purchases form part of the Company's share buyback programme announced on 28th October 2021. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,237,097,253 ordinary shares. The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,166,607,300 ordinary shares. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. LEI number of WPP plc: 549300LSGBXPYHXGDT93 Schedule of Purchases - Individual Transactions Issuer Name WPP plc LEI 549300LSGBXPYHXGDT93 ISIN JE00B8KF9B49 Intermediary Name Goldman Sachs International Intermediary Code W22LROWP2IHZNBB6K528 Timezone GMT Currency GBP Number of Shares Price Per Share (GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 1,078 10.7250 XLON 29/11/2021 08:00:53 438594154006514 1,313 10.7900 XLON 29/11/2021 08:01:36 438594154006848 137 10.7800 BATE 29/11/2021 08:01:44 0300003OT 275 10.7800 BATE 29/11/2021 08:01:44 0300003OU 735 10.7500 BATE 29/11/2021 08:01:44 0300003OW 550 10.7500 CHIX 29/11/2021 08:02:10 1300007QH 656 10.7500 CHIX 29/11/2021 08:02:15 1300007QW 303 10.7450 BATE 29/11/2021 08:02:51 0300003T0 464 10.7800 BATE 29/11/2021 08:03:00 0300003TC 317 10.7850 TRQX 29/11/2021 08:03:00 438594086896398 590 10.7900 XLON 29/11/2021 08:03:00 438594154007444 709 10.7800 XLON 29/11/2021 08:03:01 438594154007447 299 10.7700 TRQX 29/11/2021 08:03:02 438594086896405 391 10.7550 BATE 29/11/2021 08:03:22 0300003UF 321 10.7400 BATE 29/11/2021 08:03:28 0300003V2 1,090 10.7500 XLON 29/11/2021 08:03:28 438594154007669 225 10.7500 XLON 29/11/2021 08:03:28 438594154007670 1,081 10.7550 XLON 29/11/2021 08:05:09 438594154008192 1,031 10.7550 XLON 29/11/2021 08:05:09 438594154008191 226 10.7550 XLON 29/11/2021 08:05:09 438594154008193 292 10.7900 XLON 29/11/2021 08:06:09 438594154008561 1,315 10.7850 XLON 29/11/2021 08:06:20 438594154008602 205 10.7800 BATE 29/11/2021 08:06:26 030000482 1,315 10.7800 CHIX 29/11/2021 08:06:26 1300008GN 135 10.7800 BATE 29/11/2021 08:06:26 030000483 467 10.7650 BATE 29/11/2021 08:06:59 030000495 516 10.7650 XLON 29/11/2021 08:06:59 438594154008786 776 10.7650 XLON 29/11/2021 08:06:59 438594154008787 112 10.7600 BATE 29/11/2021 08:07:00 030000499 64 10.7600 BATE 29/11/2021 08:07:00 03000049A 97 10.7600 BATE 29/11/2021 08:07:00 03000049B 456 10.7650 XLON 29/11/2021 08:07:28 438594154008964 863 10.7750 XLON 29/11/2021 08:07:56 438594154009062 95 10.7700 XLON 29/11/2021 08:08:28 438594154009171 170 10.7700 XLON 29/11/2021 08:08:28 438594154009172 119 10.7700 XLON 29/11/2021 08:08:33 438594154009186 360 10.7750 XLON 29/11/2021 08:08:40 438594154009237 200 10.7750 XLON 29/11/2021 08:08:45 438594154009260 222 10.7750 XLON 29/11/2021 08:08:45 438594154009261 200 10.7750 XLON 29/11/2021 08:08:52 438594154009274 315 10.7650 CHIX 29/11/2021 08:09:05 1300008ZB 1,000 10.7650 CHIX 29/11/2021 08:09:05 1300008ZC 312 10.7650 TRQX 29/11/2021 08:09:05 438594086897579 163 10.7600 XLON 29/11/2021 08:09:18 438594154009485 152 10.7600 XLON 29/11/2021 08:09:18 438594154009486 142 10.7500 XLON 29/11/2021 08:09:23 438594154009551 816 10.7450 XLON 29/11/2021 08:09:23 438594154009556 525 10.7450 BATE 29/11/2021 08:09:23 0300004JE 294 10.7300 BATE 29/11/2021 08:09:27 0300004JQ 117 10.7400 XLON 29/11/2021 08:10:03 438594154009921 464 10.7400 XLON 29/11/2021 08:10:03 438594154009920 1,198 10.7400 XLON 29/11/2021 08:10:03 438594154009922 50 10.7250 BATE 29/11/2021 08:10:04 0300004MB 42 10.7250 BATE 29/11/2021 08:10:04 0300004MC 262 10.7250 BATE 29/11/2021 08:10:04 0300004MD 200 10.7300 XLON 29/11/2021 08:11:11 438594154010321 627 10.7300 XLON 29/11/2021 08:11:28 438594154010426 594 10.7250 BATE 29/11/2021 08:11:30 0300004QM 906 10.7250 CHIX 29/11/2021 08:11:30 1300009F5 409 10.7250 CHIX 29/11/2021 08:11:30 1300009F6 200 10.7300 XLON 29/11/2021 08:11:30 438594154010450 628 10.7300 XLON 29/11/2021 08:11:30 438594154010451 200 10.7300 XLON 29/11/2021 08:11:35 438594154010546 193 10.7300 XLON 29/11/2021 08:11:35 438594154010547 200 10.7200 XLON 29/11/2021 08:11:41 438594154010583 200 10.7150 XLON 29/11/2021 08:12:17 438594154010828 1,492 10.7150 XLON 29/11/2021 08:12:17 438594154010829 118 10.7000 BATE 29/11/2021 08:13:13 0300004XC 48 10.7000 BATE 29/11/2021 08:13:13 0300004XD 13 10.7000 BATE 29/11/2021 08:13:13 0300004XE 548 10.7000 BATE 29/11/2021 08:13:13 0300004XF 52 10.7050 XLON 29/11/2021 08:13:13 438594154011041 200 10.7050 XLON 29/11/2021 08:13:13 438594154011042 164 10.7050 XLON 29/11/2021 08:13:13 438594154011043 747 10.7050 XLON 29/11/2021 08:13:13 438594154011044 983 10.7100 XLON 29/11/2021 08:13:48 438594154011383 323 10.7200 CHIX 29/11/2021 08:13:56 1300009Y4 216 10.7200 BATE 29/11/2021 08:14:00 03000050X 1,315 10.7100 CHIX 29/11/2021 08:14:03 1300009YL 374 10.7050 XLON 29/11/2021 08:14:13 438594154011534 200 10.6950 XLON 29/11/2021 08:14:22 438594154011573 750 10.6950 XLON 29/11/2021 08:14:22 438594154011574 357 10.6950 BATE 29/11/2021 08:14:22 030000524 1,315 10.7200 XLON 29/11/2021 08:15:49 438594154011993 1,315 10.7200 XLON 29/11/2021 08:15:49 438594154011991 271 10.7200 BATE 29/11/2021 08:16:27 0300005DF 1,123 10.7200 TRQX 29/11/2021 08:16:27 438594086899341 112 10.7200 XLON 29/11/2021 08:16:36 438594154012228 215 10.7250 XLON 29/11/2021 08:17:08 438594154012376 200 10.7250 XLON 29/11/2021 08:17:15 438594154012410 213 10.7250 XLON 29/11/2021 08:17:15 438594154012411 559 10.7200 XLON 29/11/2021 08:17:16 438594154012418 1,058 10.7150 CHIX 29/11/2021 08:17:16 130000ALT 398 10.7150 TRQX 29/11/2021 08:17:16 438594086899577 1,311 10.7200 XLON 29/11/2021 08:17:35 438594154012561 305 10.7200 XLON 29/11/2021 08:18:09 438594154012689 264 10.7200 XLON 29/11/2021 08:18:09 438594154012687 995 10.7200 XLON 29/11/2021 08:18:20 438594154012719 15 10.7200 XLON 29/11/2021 08:18:20 438594154012720 214 10.7250 BATE 29/11/2021 08:18:20 0300005KD 252 10.7250 BATE 29/11/2021 08:18:20 0300005KE 252 10.7250 BATE 29/11/2021 08:18:25 0300005KS 208 10.7100 BATE 29/11/2021 08:18:48 0300005MG 238 10.7100 BATE 29/11/2021 08:18:48 0300005MH 60 10.7100 BATE 29/11/2021 08:18:48 0300005MI 529 10.7000 XLON 29/11/2021 08:19:41 438594154013076 197 10.7000 XLON 29/11/2021 08:19:41 438594154013077 127 10.7000 XLON 29/11/2021 08:19:41 438594154013078 188 10.7000 XLON 29/11/2021 08:19:41 438594154013079 200 10.7050 XLON 29/11/2021 08:19:41 438594154013080 574 10.7050 XLON 29/11/2021 08:19:41 438594154013081 164 10.7050 XLON 29/11/2021 08:19:41 438594154013082 410 10.7050 XLON 29/11/2021 08:19:41 438594154013083 38 10.7200 CHIX 29/11/2021 08:20:29 130000B5T 1,277 10.7200 CHIX 29/11/2021 08:20:29 130000B5U 397 10.7300 XLON 29/11/2021 08:20:45 438594154013360 200 10.7300 XLON 29/11/2021 08:21:01 438594154013455 586 10.7300 XLON 29/11/2021 08:21:01 438594154013456 107 10.7300 XLON 29/11/2021 08:21:01 438594154013457 635 10.7350 BATE 29/11/2021 08:22:00 03000061K 200 10.7400 XLON 29/11/2021 08:22:00 438594154013748 100 10.7400 XLON 29/11/2021 08:22:00 438594154013749 1,023 10.7400 XLON 29/11/2021 08:22:00 438594154013750 200 10.7400 XLON 29/11/2021 08:22:42 438594154013902 1,188 10.7350 CHIX 29/11/2021 08:24:04 130000BO3 1,315 10.7350 XLON 29/11/2021 08:24:04 438594154014258 200 10.7350 XLON 29/11/2021 08:24:49 438594154014453 174 10.7350 XLON 29/11/2021 08:24:49 438594154014454 101 10.7350 XLON 29/11/2021 08:24:49 438594154014455 252 10.7350 BATE 29/11/2021 08:24:49 0300006BF 49 10.7350 BATE 29/11/2021 08:24:49 0300006BG 200 10.7250 XLON 29/11/2021 08:24:49 438594154014460 175 10.7250 XLON 29/11/2021 08:24:49 438594154014461 940 10.7250 XLON 29/11/2021 08:24:49 438594154014462 510 10.7150 XLON 29/11/2021 08:24:52 438594154014479 200 10.7150 XLON 29/11/2021 08:24:54 438594154014494 224 10.7150 XLON 29/11/2021 08:24:54 438594154014495 137 10.7150 XLON 29/11/2021 08:25:22 438594154014628 1,178 10.7150 XLON 29/11/2021 08:25:22 438594154014629 1,016 10.7100 TRQX 29/11/2021 08:25:56 438594086901547 764 10.7050 XLON 29/11/2021 08:26:01 438594154014924 551 10.7050 XLON 29/11/2021 08:26:01 438594154014925 406 10.7050 TRQX 29/11/2021 08:26:01 438594086901614 195 10.7100 XLON 29/11/2021 08:27:04 438594154015228 175 10.7100 XLON 29/11/2021 08:27:04 438594154015229 36 10.7100 XLON 29/11/2021 08:27:04 438594154015230 412 10.7050 CHIX 29/11/2021 08:27:09 130000CBW 903 10.7050 CHIX 29/11/2021 08:27:09 130000CBX 606 10.7050 XLON 29/11/2021 08:27:09 438594154015272 200 10.7050 XLON 29/11/2021 08:27:09 438594154015273 91 10.7050 XLON 29/11/2021 08:27:09 438594154015274 137 10.7050 XLON 29/11/2021 08:27:09 438594154015275 364 10.7200 CHIX 29/11/2021 08:27:52 130000CEW 280 10.7250 XLON 29/11/2021 08:27:53 438594154015419 184 10.7250 XLON 29/11/2021 08:27:53 438594154015420 200 10.7250 XLON 29/11/2021 08:27:53 438594154015421 237 10.7250 XLON 29/11/2021 08:27:53 438594154015422 107 10.7250 XLON 29/11/2021 08:27:53 438594154015423 160 10.7250 XLON 29/11/2021 08:27:53 438594154015424 805 10.7050 XLON 29/11/2021 08:28:43 438594154015600 670 10.7050 XLON 29/11/2021 08:28:43 438594154015601 33 10.7000 BATE 29/11/2021 08:29:33 0300006VD 231 10.7000 BATE 29/11/2021 08:29:33 0300006VE 61 10.7000 BATE 29/11/2021 08:29:33 0300006VF 1,277 10.7000 XLON 29/11/2021 08:29:33 438594154015734 781 10.7000 BATE 29/11/2021 08:29:33 0300006VG 1,203 10.6950 XLON 29/11/2021 08:30:20 438594154015913 829 10.6950 TRQX 29/11/2021 08:30:20 438594086902545 66 10.6950 XLON 29/11/2021 08:30:20 438594154015914 1,223 10.6950 CHIX 29/11/2021 08:30:20 130000CRF 253 10.6950 BATE 29/11/2021 08:30:20 0300006XX 33 10.6950 BATE 29/11/2021 08:30:20 0300006XY 70 10.7050 XLON 29/11/2021 08:31:59 438594154016324 200 10.7050 XLON 29/11/2021 08:31:59 438594154016325 655 10.7000 XLON 29/11/2021 08:32:20 438594154016391 332 10.7000 TRQX 29/11/2021 08:32:20 438594086902952 200 10.7000 XLON 29/11/2021 08:32:20 438594154016396 56 10.7000 XLON 29/11/2021 08:32:20 438594154016397 1,059 10.7000 XLON 29/11/2021 08:32:20 438594154016398 342 10.7100 CHIX 29/11/2021 08:34:33 130000DDR 38 10.7100 CHIX 29/11/2021 08:34:33 130000DDS 323 10.7100 CHIX 29/11/2021 08:34:33 130000DDT 35 10.7100 CHIX 29/11/2021 08:34:33 130000DDU 160 10.7100 CHIX 29/11/2021 08:34:33 130000DDV 39 10.7100 CHIX 29/11/2021 08:34:33 130000DDW 188 10.7100 CHIX 29/11/2021 08:34:33 130000DDX 200 10.7150 XLON 29/11/2021 08:34:36 438594154017017 200 10.7150 XLON 29/11/2021 08:34:36 438594154017018 1,315 10.7050 XLON 29/11/2021 08:34:44 438594154017043 917 10.7050 XLON 29/11/2021 08:34:49 438594154017059 80 10.7000 BATE 29/11/2021 08:34:53 0300007FZ 96 10.7000 BATE 29/11/2021 08:34:53 0300007G0 758 10.7000 BATE 29/11/2021 08:34:53 0300007G1 284 10.7000 BATE 29/11/2021 08:34:55 0300007G5 1,161 10.6950 XLON 29/11/2021 08:35:29 438594154017236 154 10.6950 XLON 29/11/2021 08:35:29 438594154017237 431 10.6900 XLON 29/11/2021 08:37:04 438594154017600 248 10.6900 XLON 29/11/2021 08:37:22 438594154017800 243 10.6900 XLON 29/11/2021 08:37:22 438594154017801 384 10.6900 XLON 29/11/2021 08:37:22 438594154017802 1,315 10.6850 XLON 29/11/2021 08:38:02 438594154018020 64 10.6800 CHIX 29/11/2021 08:38:04 130000DUK 200 10.6850 XLON 29/11/2021 08:38:04 438594154018063 73 10.6850 XLON 29/11/2021 08:38:04 438594154018064 727 10.6800 CHIX 29/11/2021 08:38:22 130000DVX 517 10.6800 CHIX 29/11/2021 08:38:22 130000DVY 1,029 10.6850 XLON 29/11/2021 08:38:55 438594154018288 402 10.6850 XLON 29/11/2021 08:38:55 438594154018289 596 10.6750 BATE 29/11/2021 08:39:39 0300007VS 919 10.6750 XLON 29/11/2021 08:40:33 438594154018643 71 10.6750 BATE 29/11/2021 08:40:34 0300007YB 153 10.6700 BATE 29/11/2021 08:40:39 0300007YS 200 10.6700 BATE 29/11/2021 08:40:39 0300007YT 253 10.6700 BATE 29/11/2021 08:40:44 0300007ZC 1,311 10.6800 CHIX 29/11/2021 08:42:10 130000EEP 200 10.6800 XLON 29/11/2021 08:42:10 438594154018979 542 10.6800 XLON 29/11/2021 08:42:10 438594154018980 575 10.6800 XLON 29/11/2021 08:42:44 438594154019195 200 10.6800 XLON 29/11/2021 08:42:44 438594154019201 215 10.6800 XLON 29/11/2021 08:42:44 438594154019202 374 10.6800 XLON 29/11/2021 08:42:44 438594154019203 176 10.6800 XLON 29/11/2021 08:42:44 438594154019204 350 10.6800 XLON 29/11/2021 08:42:44 438594154019205 490 10.6550 XLON 29/11/2021 08:43:14 438594154019351 370 10.6600 XLON 29/11/2021 08:43:14 438594154019352 200 10.6600 XLON 29/11/2021 08:43:14 438594154019353 687 10.6600 XLON 29/11/2021 08:43:14 438594154019354 542 10.6500 XLON 29/11/2021 08:44:26 438594154019613 517 10.6500 XLON 29/11/2021 08:44:26 438594154019614 213 10.6500 XLON 29/11/2021 08:44:26 438594154019615 200 10.6650 XLON 29/11/2021 08:46:01 438594154020034 150 10.6600 CHIX 29/11/2021 08:46:47 130000F5D 227 10.6600 CHIX 29/11/2021 08:46:47 130000F5E 925 10.6600 CHIX 29/11/2021 08:46:47 130000F5F 1,061 10.6600 TRQX 29/11/2021 08:46:47 438594086906332 200 10.6600 XLON 29/11/2021 08:46:47 438594154020170 1,008 10.6550 XLON 29/11/2021 08:46:50 438594154020176 680 10.6550 XLON 29/11/2021 08:46:52 438594154020180 103 10.6550 XLON 29/11/2021 08:46:52 438594154020181 84 10.6550 XLON 29/11/2021 08:46:52 438594154020182 78 10.6550 XLON 29/11/2021 08:46:52 438594154020183 140 10.6600 TRQX 29/11/2021 08:47:15 438594086906457 94 10.6600 TRQX 29/11/2021 08:47:15 438594086906458 191 10.6600 TRQX 29/11/2021 08:47:15 438594086906459 1,184 10.6600 XLON 29/11/2021 08:47:32 438594154020325 8 10.6550 BATE 29/11/2021 08:47:40 0300008QP 1,277 10.6550 BATE 29/11/2021 08:47:40 0300008QQ 1,315 10.6550 XLON 29/11/2021 08:48:17 438594154020510 479 10.6550 XLON 29/11/2021 08:48:17 438594154020517 1,118 10.6350 XLON 29/11/2021 08:49:33 438594154020811 32 10.6300 BATE 29/11/2021 08:50:20 03000090Q 123 10.6300 BATE 29/11/2021 08:50:20 03000090R 818 10.6300 BATE 29/11/2021 08:50:20 03000090S 88 10.6300 BATE 29/11/2021 08:50:20 03000090T 194 10.6300 BATE 29/11/2021 08:50:21 03000090U 648 10.6300 CHIX 29/11/2021 08:50:41 130000FQ4 667 10.6300 CHIX 29/11/2021 08:50:41 130000FQ5 200 10.6350 XLON 29/11/2021 08:50:41 438594154021072 209 10.6350 XLON 29/11/2021 08:50:41 438594154021073 177 10.6350 XLON 29/11/2021 08:50:41 438594154021074 840 10.6350 XLON 29/11/2021 08:50:41 438594154021075 1,042 10.6200 XLON 29/11/2021 08:51:38 438594154021309 155 10.6200 XLON 29/11/2021 08:51:38 438594154021310 88 10.6250 XLON 29/11/2021 08:52:47 438594154021598 85 10.6350 XLON 29/11/2021 08:53:16 438594154021698 200 10.6350 XLON 29/11/2021 08:53:16 438594154021699 1,315 10.6250 XLON 29/11/2021 08:54:27 438594154022088 568 10.6250 TRQX 29/11/2021 08:54:27 438594086908102 1,302 10.6250 CHIX 29/11/2021 08:54:27 130000GCX 1,315 10.6250 XLON 29/11/2021 08:54:28 438594154022096 422 10.6250 XLON 29/11/2021 08:54:28 438594154022097 820 10.6250 XLON 29/11/2021 08:54:28 438594154022098 726 10.6350 XLON 29/11/2021 08:56:09 438594154022556 1,173 10.6350 XLON 29/11/2021 08:56:43 438594154022663 553 10.6350 XLON 29/11/2021 08:56:43 438594154022662 142 10.6350 XLON 29/11/2021 08:56:43 438594154022664 454 10.6300 TRQX 29/11/2021 08:56:45 438594086908545 1,221 10.6200 XLON 29/11/2021 08:57:48 438594154022825 379 10.6500 XLON 29/11/2021 08:59:48 438594154023362 73 10.6500 BATE 29/11/2021 08:59:48 030000A4J 479 10.6500 XLON 29/11/2021 09:00:03 438594154023451 1,315 10.6500 CHIX 29/11/2021 09:00:03 130000HBV 200 10.6500 XLON 29/11/2021 09:00:03 438594154023453 1,115 10.6500 XLON 29/11/2021 09:00:03 438594154023454 45 10.6450 BATE 29/11/2021 09:00:11 030000A60 132 10.6450 BATE 29/11/2021 09:00:11 030000A61 44 10.6450 BATE 29/11/2021 09:00:11 030000A62 200 10.6500 XLON 29/11/2021 09:00:16 438594154023567 48 10.6450 BATE 29/11/2021 09:00:50 030000A8Z 910 10.6450 BATE 29/11/2021 09:00:50 030000A90 1,090 10.6450 XLON 29/11/2021 09:02:02 438594154024143 19 10.6450 XLON 29/11/2021 09:02:02 438594154024144 209 10.6450 TRQX 29/11/2021 09:02:08 438594086909958 68 10.6450 TRQX 29/11/2021 09:02:08 438594086909959 1,315 10.6350 XLON 29/11/2021 09:02:12 438594154024218 480 10.6300 XLON 29/11/2021 09:02:18 438594154024271 327 10.6350 CHIX 29/11/2021 09:02:47 130000HSA 70 10.6350 CHIX 29/11/2021 09:02:47 130000HSB 21 10.6350 CHIX 29/11/2021 09:02:47 130000HSC 230 10.6350 CHIX 29/11/2021 09:02:47 130000HSD 667 10.6350 CHIX 29/11/2021 09:03:00 130000HTF 88 10.6350 TRQX 29/11/2021 09:03:00 438594086910228 585 10.6350 TRQX 29/11/2021 09:03:00 438594086910229 333 10.6400 XLON 29/11/2021 09:03:36 438594154024633 200 10.6400 XLON 29/11/2021 09:03:36 438594154024634 488 10.6400 XLON 29/11/2021 09:03:36 438594154024635 117 10.6400 XLON 29/11/2021 09:03:36 438594154024636 16 10.6300 TRQX 29/11/2021 09:03:42 438594086910360 340 10.6300 TRQX 29/11/2021 09:03:42 438594086910361 217 10.6350 BATE 29/11/2021 09:04:06 030000AM0 269 10.6400 TRQX 29/11/2021 09:04:12 438594086910477 605 10.6400 XLON 29/11/2021 09:04:44 438594154024807 200 10.6400 XLON 29/11/2021 09:04:44 438594154024808 1,315 10.6500 XLON 29/11/2021 09:06:21 438594154025217 360 10.6500 XLON 29/11/2021 09:06:52 438594154025324 200 10.6500 XLON 29/11/2021 09:06:52 438594154025325 380 10.6550 XLON 29/11/2021 09:06:52 438594154025326 200 10.6550 XLON 29/11/2021 09:06:52 438594154025327 175 10.6550 XLON 29/11/2021 09:06:52 438594154025328 42 10.6500 BATE 29/11/2021 09:06:52 030000AWK 200 10.6550 BATE 29/11/2021 09:06:52 030000AWL 280 10.6550 BATE 29/11/2021 09:06:52 030000AWM 30 10.6550 BATE 29/11/2021 09:06:52 030000AWN 9 10.6550 BATE 29/11/2021 09:06:52 030000AWO 443 10.6550 BATE 29/11/2021 09:06:57 030000AWX 325 10.6550 BATE 29/11/2021 09:06:57 030000AWY 58 10.6500 CHIX 29/11/2021 09:07:21 130000IIG 80 10.6500 CHIX 29/11/2021 09:07:21 130000IIH 134 10.6500 CHIX 29/11/2021 09:07:43 130000IJY 88 10.6500 CHIX 29/11/2021 09:07:43 130000IJZ 196 10.6500 CHIX 29/11/2021 09:07:43 130000IK0 1,315 10.6500 XLON 29/11/2021 09:07:43 438594154025555 759 10.6500 CHIX 29/11/2021 09:07:43 130000IK1 474 10.6450 XLON 29/11/2021 09:07:43 438594154025564 100 10.6500 TRQX 29/11/2021 09:07:43 438594086911472 215 10.6500 TRQX 29/11/2021 09:07:43 438594086911473 200 10.6500 BATE 29/11/2021 09:07:43 030000AZO 92 10.6500 BATE 29/11/2021 09:08:15 030000B2W 84 10.6500 BATE 29/11/2021 09:08:15 030000B2X 39 10.6500 TRQX 29/11/2021 09:08:15 438594086911644 36 10.6500 BATE 29/11/2021 09:08:15 030000B2Y 88 10.6500 BATE 29/11/2021 09:08:15 030000B2Z 690 10.6500 TRQX 29/11/2021 09:08:15 438594086911645 37 10.6500 BATE 29/11/2021 09:08:15 030000B30 28 10.6500 BATE 29/11/2021 09:08:15 030000B31 113 10.6500 BATE 29/11/2021 09:08:15 030000B32 25 10.6500 BATE 29/11/2021 09:08:15 030000B33 113 10.6500 BATE 29/11/2021 09:08:15 030000B34 210 10.6500 BATE 29/11/2021 09:08:15 030000B35 17 10.6500 BATE 29/11/2021 09:08:16 030000B37 781 10.6450 XLON 29/11/2021 09:08:47 438594154025902 200 10.6450 XLON 29/11/2021 09:08:47 438594154025903 168 10.6450 XLON 29/11/2021 09:09:00 438594154025939 139 10.6450 XLON 29/11/2021 09:09:00 438594154025940 354 10.6500 XLON 29/11/2021 09:09:57 438594154026063 168 10.6500 XLON 29/11/2021 09:09:57 438594154026064 153 10.6500 XLON 29/11/2021 09:09:57 438594154026065 228 10.6500 XLON 29/11/2021 09:09:57 438594154026066 95 10.6500 XLON 29/11/2021 09:09:57 438594154026067 480 10.6500 XLON 29/11/2021 09:09:57 438594154026068 224 10.6450 XLON 29/11/2021 09:11:07 438594154026294 127 10.6450 XLON 29/11/2021 09:11:07 438594154026295 535 10.6450 XLON 29/11/2021 09:11:07 438594154026296 1,315 10.6550 XLON 29/11/2021 09:11:59 438594154026443 161 10.6500 TRQX 29/11/2021 09:11:59 438594086912445 185 10.6500 TRQX 29/11/2021 09:11:59 438594086912446 47 10.6600 XLON 29/11/2021 09:13:13 438594154026597 1,020 10.6600 CHIX 29/11/2021 09:13:44 130000JIS 270 10.6600 BATE 29/11/2021 09:13:44 030000BLP 360 10.6600 XLON 29/11/2021 09:13:44 438594154026716 429 10.6600 XLON 29/11/2021 09:13:44 438594154026717 335 10.6600 XLON 29/11/2021 09:13:44 438594154026718 211 10.6600 XLON 29/11/2021 09:13:44 438594154026719 211 10.6600 XLON 29/11/2021 09:13:44 438594154026720 1,203 10.6800 BATE 29/11/2021 09:15:39 030000BU3 21 10.6800 BATE 29/11/2021 09:15:43 030000BU9 972 10.6850 XLON 29/11/2021 09:15:57 438594154027250 1,042 10.6850 XLON 29/11/2021 09:15:57 438594154027249 1,315 10.6850 TRQX 29/11/2021 09:15:57 438594086913200 343 10.6850 XLON 29/11/2021 09:15:57 438594154027251 382 10.6850 CHIX 29/11/2021 09:15:57 130000JWT 182 10.6850 BATE 29/11/2021 09:15:57 030000BVA 300 10.6850 TRQX 29/11/2021 09:15:57 438594086913213 15 10.6850 TRQX 29/11/2021 09:15:57 438594086913214 350 10.6850 XLON 29/11/2021 09:15:57 438594154027264 183 10.6850 XLON 29/11/2021 09:15:57 438594154027265 189 10.6850 XLON 29/11/2021 09:15:57 438594154027266 440 10.6800 CHIX 29/11/2021 09:16:32 130000K0J 292 10.6800 CHIX 29/11/2021 09:16:32 130000K0K 1,057 10.6800 BATE 29/11/2021 09:16:32 030000BY3 583 10.6800 CHIX 29/11/2021 09:16:32 130000K0L 824 10.6800 TRQX 29/11/2021 09:16:32 438594086913359 287 10.6800 TRQX 29/11/2021 09:16:32 438594086913360 151 10.6800 XLON 29/11/2021 09:16:54 438594154027544 17 10.6800 XLON 29/11/2021 09:16:54 438594154027545 169 10.6800 XLON 29/11/2021 09:16:54 438594154027546 138 10.6800 XLON 29/11/2021 09:16:54 438594154027547 282 10.6800 XLON 29/11/2021 09:16:54 438594154027548 1,227 10.6700 BATE 29/11/2021 09:17:04 030000C09 456 10.6650 BATE 29/11/2021 09:17:04 030000C0E 200 10.6700 XLON 29/11/2021 09:18:40 438594154027884 174 10.6750 XLON 29/11/2021 09:18:40 438594154027885 330 10.6750 XLON 29/11/2021 09:18:40 438594154027886 374 10.6750 XLON 29/11/2021 09:18:40 438594154027887 145 10.6750 XLON 29/11/2021 09:18:40 438594154027888 411 10.6750 XLON 29/11/2021 09:18:40 438594154027889 200 10.6700 XLON 29/11/2021 09:19:19 438594154028186 95 10.6700 XLON 29/11/2021 09:19:19 438594154028187 286 10.6700 XLON 29/11/2021 09:19:19 438594154028188 78 10.6700 XLON 29/11/2021 09:19:19 438594154028189 481 10.6700 XLON 29/11/2021 09:19:19 438594154028190 515 10.6600 BATE 29/11/2021 09:19:25 030000CA1 267 10.6700 CHIX 29/11/2021 09:20:20 130000KMX 58 10.6700 CHIX 29/11/2021 09:20:20 130000KMY 990 10.6700 CHIX 29/11/2021 09:20:20 130000KMZ 187 10.6850 BATE 29/11/2021 09:21:50 030000CKG 188 10.6850 BATE 29/11/2021 09:21:50 030000CKH 1,087 10.6850 TRQX 29/11/2021 09:21:50 438594086914587 89 10.6900 XLON 29/11/2021 09:21:50 438594154028908 200 10.6850 XLON 29/11/2021 09:21:57 438594154028938 200 10.6850 XLON 29/11/2021 09:22:02 438594154028939 481 10.6850 XLON 29/11/2021 09:22:02 438594154028940 812 10.6850 XLON 29/11/2021 09:22:02 438594154028941 360 10.6750 XLON 29/11/2021 09:23:21 438594154029155 200 10.6750 XLON 29/11/2021 09:23:21 438594154029156 200 10.6800 XLON 29/11/2021 09:23:21 438594154029157 555 10.6800 XLON 29/11/2021 09:23:21 438594154029158 319 10.6750 XLON 29/11/2021 09:23:21 438594154029164 209 10.6750 XLON 29/11/2021 09:23:21 438594154029165 58 10.6750 XLON 29/11/2021 09:24:20 438594154029392 123 10.6750 XLON 29/11/2021 09:24:20 438594154029393 180 10.6750 XLON 29/11/2021 09:24:20 438594154029394 308 10.6750 XLON 29/11/2021 09:24:20 438594154029395 277 10.6750 XLON 29/11/2021 09:24:20 438594154029396 200 10.6750 XLON 29/11/2021 09:24:20 438594154029397 177 10.6750 XLON 29/11/2021 09:24:20 438594154029398 1,193 10.6800 CHIX 29/11/2021 09:25:07 130000LD2 631 10.6750 BATE 29/11/2021 09:25:31 030000CVY 542 10.6750 BATE 29/11/2021 09:25:31 030000CVZ 1,296 10.6800 XLON 29/11/2021 09:25:37 438594154029674 132 10.6750 BATE 29/11/2021 09:26:04 030000CYF 185 10.6750 BATE 29/11/2021 09:26:04 030000CYG 200 10.6700 XLON 29/11/2021 09:26:50 438594154029939 326 10.6700 XLON 29/11/2021 09:26:50 438594154029940 157 10.6700 XLON 29/11/2021 09:26:50 438594154029941 800 10.6750 XLON 29/11/2021 09:26:50 438594154029942 176 10.6750 XLON 29/11/2021 09:26:50 438594154029943 46 10.6750 XLON 29/11/2021 09:26:50 438594154029944 1,285 10.6700 CHIX 29/11/2021 09:29:15 130000LVZ 915 10.6700 XLON 29/11/2021 09:29:15 438594154030348 66 10.6700 XLON 29/11/2021 09:29:15 438594154030350 42 10.6700 XLON 29/11/2021 09:29:15 438594154030351 207 10.6700 XLON 29/11/2021 09:29:15 438594154030352 200 10.6700 XLON 29/11/2021 09:29:15 438594154030353 288 10.6700 XLON 29/11/2021 09:29:15 438594154030354 99 10.6700 XLON 29/11/2021 09:29:15 438594154030355 413 10.6700 XLON 29/11/2021 09:29:15 438594154030356 43 10.6650 XLON 29/11/2021 09:29:15 438594154030357 56 10.6650 XLON 29/11/2021 09:29:15 438594154030358 266 10.6650 XLON 29/11/2021 09:29:15 438594154030359 374 10.6700 XLON 29/11/2021 09:30:38 438594154030622 281 10.6750 XLON 29/11/2021 09:30:38 438594154030623 168 10.6750 XLON 29/11/2021 09:30:38 438594154030624 456 10.6750 XLON 29/11/2021 09:30:38 438594154030625 1,061 10.6650 TRQX 29/11/2021 09:32:13 438594086916356 700 10.6650 XLON 29/11/2021 09:32:13 438594154031013 286 10.6650 XLON 29/11/2021 09:32:13 438594154031014 72 10.6550 TRQX 29/11/2021 09:32:21 438594086916403 286 10.6550 TRQX 29/11/2021 09:32:22 438594086916409 1,315 10.6400 XLON 29/11/2021 09:33:31 438594154031504 266 10.6400 XLON 29/11/2021 09:33:52 438594154031635 1,315 10.6350 XLON 29/11/2021 09:34:33 438594154031849 5 10.6350 CHIX 29/11/2021 09:35:29 130000N1M 1,310 10.6350 CHIX 29/11/2021 09:35:29 130000N1N 47 10.6250 BATE 29/11/2021 09:36:19 030000E25 19 10.6250 BATE 29/11/2021 09:36:19 030000E26 110 10.6250 BATE 29/11/2021 09:36:19 030000E28 815 10.6250 BATE 29/11/2021 09:36:19 030000E29 200 10.6300 XLON 29/11/2021 09:36:19 438594154032376 135 10.6300 XLON 29/11/2021 09:36:19 438594154032377 139 10.6300 XLON 29/11/2021 09:36:19 438594154032378 171 10.6300 XLON 29/11/2021 09:36:19 438594154032379 691 10.6300 XLON 29/11/2021 09:36:19 438594154032380 176 10.6350 XLON 29/11/2021 09:37:25 438594154032619 330 10.6350 XLON 29/11/2021 09:37:25 438594154032620 810 10.6350 XLON 29/11/2021 09:37:25 438594154032621 1,315 10.6250 XLON 29/11/2021 09:38:18 438594154032840 186 10.6300 BATE 29/11/2021 09:38:18 030000EA0 1,315 10.6450 CHIX 29/11/2021 09:39:43 130000NQC 600 10.6400 XLON 29/11/2021 09:39:43 438594154033270 275 10.6400 XLON 29/11/2021 09:39:43 438594154033271 65 10.6400 XLON 29/11/2021 09:39:43 438594154033272 1,315 10.6600 XLON 29/11/2021 09:41:35 438594154033608 227 10.6500 TRQX 29/11/2021 09:42:10 438594086918410 908 10.6500 TRQX 29/11/2021 09:42:10 438594086918411 369 10.6500 XLON 29/11/2021 09:42:10 438594154033754 4 10.6550 XLON 29/11/2021 09:42:39 438594154033810 512 10.6550 XLON 29/11/2021 09:42:39 438594154033811 200 10.6550 XLON 29/11/2021 09:42:39 438594154033812 52 10.6500 XLON 29/11/2021 09:42:45 438594154033832 435 10.6550 XLON 29/11/2021 09:42:45 438594154033833 136 10.6550 XLON 29/11/2021 09:42:45 438594154033834 1,167 10.6450 BATE 29/11/2021 09:43:23 030000EPY 200 10.6500 XLON 29/11/2021 09:44:12 438594154034135 377 10.6500 XLON 29/11/2021 09:44:12 438594154034136 172 10.6500 XLON 29/11/2021 09:44:12 438594154034137 200 10.6500 XLON 29/11/2021 09:44:17 438594154034142 200 10.6500 XLON 29/11/2021 09:44:22 438594154034160 110 10.6500 XLON 29/11/2021 09:44:22 438594154034161 20 10.6600 CHIX 29/11/2021 09:46:17 130000ON2 279 10.6600 CHIX 29/11/2021 09:46:17 130000ON3 31 10.6600 CHIX 29/11/2021 09:46:17 130000ON4 985 10.6600 CHIX 29/11/2021 09:46:17 130000ON5 1,044 10.6600 XLON 29/11/2021 09:46:17 438594154034476 200 10.6600 XLON 29/11/2021 09:46:17 438594154034477 177 10.6600 XLON 29/11/2021 09:46:17 438594154034478 335 10.6600 BATE 29/11/2021 09:46:17 030000EZ4 125 10.6600 BATE 29/11/2021 09:46:17 030000EZ5 374 10.6550 XLON 29/11/2021 09:47:41 438594154034768 383 10.6600 XLON 29/11/2021 09:47:41 438594154034769 164 10.6600 XLON 29/11/2021 09:47:41 438594154034770 200 10.6600 XLON 29/11/2021 09:47:41 438594154034771 93 10.6600 XLON 29/11/2021 09:47:41 438594154034772 1,044 10.6550 XLON 29/11/2021 09:47:58 438594154034817 907 10.6500 BATE 29/11/2021 09:48:02 030000F48 216 10.6550 XLON 29/11/2021 09:48:46 438594154034997 186 10.6550 XLON 29/11/2021 09:48:46 438594154034998 210 10.6550 XLON 29/11/2021 09:48:46 438594154034999 204 10.6550 XLON 29/11/2021 09:48:46 438594154035000 351 10.6550 XLON 29/11/2021 09:48:46 438594154035001 200 10.6550 XLON 29/11/2021 09:48:46 438594154035002 314 10.6550 XLON 29/11/2021 09:48:46 438594154035003 133 10.6550 XLON 29/11/2021 09:48:46 438594154035004 434 10.6550 XLON 29/11/2021 09:50:12 438594154035210 627 10.6550 XLON 29/11/2021 09:50:12 438594154035211 61 10.6550 XLON 29/11/2021 09:50:12 438594154035212 54 10.6700 XLON 29/11/2021 09:51:20 438594154035458 940 10.6700 XLON 29/11/2021 09:51:20 438594154035459 227 10.6650 CHIX 29/11/2021 09:51:40 130000PBQ 1,088 10.6650 CHIX 29/11/2021 09:51:40 130000PBR 1,315 10.6600 TRQX 29/11/2021 09:51:55 438594086920264 183 10.6650 BATE 29/11/2021 09:51:55 030000FHI 117 10.6650 BATE 29/11/2021 09:51:55 030000FHJ 78 10.6650 BATE 29/11/2021 09:51:55 030000FHK 731 10.6650 XLON 29/11/2021 09:52:38 438594154035849 200 10.6650 XLON 29/11/2021 09:52:38 438594154035850 168 10.6650 XLON 29/11/2021 09:52:38 438594154035851 589 10.6650 XLON 29/11/2021 09:52:38 438594154035852 121 10.6650 XLON 29/11/2021 09:52:38 438594154035853 338 10.6500 XLON 29/11/2021 09:54:02 438594154036194 411 10.6500 XLON 29/11/2021 09:54:02 438594154036195 436 10.6500 XLON 29/11/2021 09:54:02 438594154036196 48 10.6500 XLON 29/11/2021 09:54:02 438594154036197 896 10.6650 XLON 29/11/2021 09:56:13 438594154036682 75 10.6600 BATE 29/11/2021 09:56:18 030000FXR 25 10.6600 BATE 29/11/2021 09:56:18 030000FXS 1,300 10.6600 CHIX 29/11/2021 09:56:56 130000Q8S 290 10.6550 BATE 29/11/2021 09:56:56 030000G06 100 10.6550 BATE 29/11/2021 09:56:56 030000G07 411 10.6550 BATE 29/11/2021 09:56:56 030000G08 150 10.6600 XLON 29/11/2021 09:56:56 438594154036863 176 10.6600 XLON 29/11/2021 09:56:56 438594154036864 139 10.6600 XLON 29/11/2021 09:56:56 438594154036865 374 10.6600 XLON 29/11/2021 09:56:56 438594154036866 470 10.6600 XLON 29/11/2021 09:56:56 438594154036867 138 10.6650 XLON 29/11/2021 09:57:57 438594154037092 326 10.6650 XLON 29/11/2021 09:57:57 438594154037093 95 10.6650 XLON 29/11/2021 09:57:57 438594154037094 171 10.6650 XLON 29/11/2021 09:57:57 438594154037095 140 10.6650 XLON 29/11/2021 09:57:57 438594154037096 171 10.6650 XLON 29/11/2021 09:58:02 438594154037108 176 10.6650 XLON 29/11/2021 09:58:02 438594154037109 140 10.6650 XLON 29/11/2021 09:58:02 438594154037110 239 10.6500 XLON 29/11/2021 09:59:13 438594154037388 198 10.6500 XLON 29/11/2021 09:59:13 438594154037389 240 10.6500 XLON 29/11/2021 09:59:13 438594154037390 813 10.6500 XLON 29/11/2021 09:59:13 438594154037391 164 10.6500 XLON 29/11/2021 09:59:13 438594154037392 74 10.6500 XLON 29/11/2021 09:59:13 438594154037393 1,281 10.6350 CHIX 29/11/2021 09:59:49 130000QRU 922 10.6400 XLON 29/11/2021 10:00:32 438594154037768 95 10.6400 XLON 29/11/2021 10:00:32 438594154037769 149 10.6400 XLON 29/11/2021 10:00:32 438594154037770 64 10.6550 XLON 29/11/2021 10:03:39 438594154038183 478 10.6550 XLON 29/11/2021 10:03:39 438594154038184 684 10.6550 XLON 29/11/2021 10:03:39 438594154038185 42 10.6550 CHIX 29/11/2021 10:05:09 130000RM5 418 10.6550 CHIX 29/11/2021 10:05:09 130000RM6 855 10.6550 CHIX 29/11/2021 10:05:09 130000RM7 573 10.6550 XLON 29/11/2021 10:05:09 438594154038506 742 10.6550 XLON 29/11/2021 10:05:09 438594154038507 1,089 10.6500 XLON 29/11/2021 10:05:18 438594154038574 1,315 10.6500 BATE 29/11/2021 10:05:18 030000GVH 117 10.6550 BATE 29/11/2021 10:05:18 030000GVI 177 10.6550 BATE 29/11/2021 10:05:18 030000GVJ 49 10.6450 TRQX 29/11/2021 10:05:18 438594086922609 42 10.6450 TRQX 29/11/2021 10:05:18 438594086922610 198 10.6450 TRQX 29/11/2021 10:05:18 438594086922611 49 10.6450 TRQX 29/11/2021 10:05:18 438594086922612 98 10.6450 TRQX 29/11/2021 10:05:18 438594086922613 608 10.6450 TRQX 29/11/2021 10:05:23 438594086922634 108 10.6450 TRQX 29/11/2021 10:05:23 438594086922635 64 10.6500 XLON 29/11/2021 10:06:06 438594154038722 570 10.6500 XLON 29/11/2021 10:06:11 438594154038731 488 10.6500 XLON 29/11/2021 10:06:11 438594154038732 166 10.6500 XLON 29/11/2021 10:06:37 438594154038807 166 10.6500 XLON 29/11/2021 10:06:56 438594154038834 130 10.6500 XLON 29/11/2021 10:06:56 438594154038835 1,137 10.6450 BATE 29/11/2021 10:07:03 030000H04 177 10.6350 XLON 29/11/2021 10:07:41 438594154038978 300 10.6350 XLON 29/11/2021 10:07:41 438594154038979 952 10.6350 XLON 29/11/2021 10:07:41 438594154038980 176 10.6400 XLON 29/11/2021 10:10:51 438594154039515 200 10.6400 XLON 29/11/2021 10:10:51 438594154039516 768 10.6400 XLON 29/11/2021 10:10:51 438594154039517 1,034 10.6400 XLON 29/11/2021 10:10:51 438594154039518 1,315 10.6500 XLON 29/11/2021 10:14:27 438594154040074 776 10.6450 TRQX 29/11/2021 10:14:27 438594086924092 1,315 10.6450 BATE 29/11/2021 10:14:27 030000HMF 168 10.6450 CHIX 29/11/2021 10:14:27 130000STI 868 10.6450 CHIX 29/11/2021 10:14:27 130000STJ 1,315 10.6450 XLON 29/11/2021 10:16:27 438594154040386 438 10.6450 CHIX 29/11/2021 10:16:27 130000T13 1,315 10.6450 XLON 29/11/2021 10:16:27 438594154040399 34 10.6450 BATE 29/11/2021 10:16:27 030000HRI 98 10.6500 XLON 29/11/2021 10:16:38 438594154040431 127 10.6600 CHIX 29/11/2021 10:20:39 130000TTU 268 10.6650 BATE 29/11/2021 10:21:07 030000I76 471 10.6650 XLON 29/11/2021 10:21:12 438594154041228 1,069 10.6650 XLON 29/11/2021 10:21:12 438594154041229 65 10.6650 XLON 29/11/2021 10:21:12 438594154041230 2,135 10.6650 XLON 29/11/2021 10:21:12 438594154041231 253 10.6650 CHIX 29/11/2021 10:21:12 130000TXC 353 10.6650 XLON 29/11/2021 10:21:17 438594154041233 334 10.6650 XLON 29/11/2021 10:21:17 438594154041234 452 10.6650 XLON 29/11/2021 10:21:17 438594154041235 200 10.6650 XLON 29/11/2021 10:21:17 438594154041236 401 10.6650 CHIX 29/11/2021 10:21:24 130000TY5 606 10.6650 BATE 29/11/2021 10:22:47 030000IBK 667 10.6600 CHIX 29/11/2021 10:22:47 130000U4B 145 10.6600 CHIX 29/11/2021 10:22:47 130000U4C 811 10.6600 XLON 29/11/2021 10:22:47 438594154041676 178 10.6650 BATE 29/11/2021 10:22:52 030000IBL 23 10.6700 CHIX 29/11/2021 10:24:01 130000UAQ 257 10.6700 CHIX 29/11/2021 10:24:01 130000UAR 843 10.6700 CHIX 29/11/2021 10:24:01 130000UAS 631 10.6700 XLON 29/11/2021 10:24:01 438594154041978 225 10.6700 CHIX 29/11/2021 10:24:38 130000UEH 440 10.6700 TRQX 29/11/2021 10:24:38 438594086925944 1,315 10.6700 XLON 29/11/2021 10:24:38 438594154042179 9 10.6650 TRQX 29/11/2021 10:25:09 438594086926009 600 10.6650 TRQX 29/11/2021 10:25:09 438594086926010 174 10.6700 BATE 29/11/2021 10:25:09 030000IJ0 185 10.6700 BATE 29/11/2021 10:25:09 030000IJ1 109 10.6700 BATE 29/11/2021 10:25:09 030000IJ2 407 10.6650 XLON 29/11/2021 10:25:09 438594154042329 146 10.6650 XLON 29/11/2021 10:25:09 438594154042330 80 10.6650 XLON 29/11/2021 10:25:12 438594154042352 675 10.6650 XLON 29/11/2021 10:25:12 438594154042353 37 10.6650 XLON 29/11/2021 10:27:02 438594154042694 200 10.6650 XLON 29/11/2021 10:27:02 438594154042695 971 10.6650 BATE 29/11/2021 10:29:50 030000IZE 855 10.6650 CHIX 29/11/2021 10:29:50 130000V58 535 10.6650 TRQX 29/11/2021 10:29:50 438594086926778 65 10.6600 BATE 29/11/2021 10:29:50 030000IZK 90 10.6600 BATE 29/11/2021 10:29:50 030000IZL 36 10.6600 BATE 29/11/2021 10:29:50 030000IZM 126 10.6600 BATE 29/11/2021 10:29:50 030000IZN 143 10.6600 XLON 29/11/2021 10:29:50 438594154043320 200 10.6650 XLON 29/11/2021 10:29:50 438594154043321 177 10.6650 XLON 29/11/2021 10:29:50 438594154043322 165 10.6650 XLON 29/11/2021 10:29:50 438594154043323 630 10.6650 XLON 29/11/2021 10:29:50 438594154043324 224 10.6600 BATE 29/11/2021 10:29:50 030000IZO 449 10.6550 XLON 29/11/2021 10:29:55 438594154043342 95 10.6550 TRQX 29/11/2021 10:30:04 438594086926834 1,315 10.6550 XLON 29/11/2021 10:30:04 438594154043364 629 10.6550 XLON 29/11/2021 10:30:04 438594154043366 227 10.6550 TRQX 29/11/2021 10:30:04 438594086926833 1,315 10.6500 XLON 29/11/2021 10:31:03 438594154043614 317 10.6500 XLON 29/11/2021 10:31:03 438594154043615 1,315 10.6650 XLON 29/11/2021 10:35:07 438594154044447 1,315 10.6650 CHIX 29/11/2021 10:35:07 130000VW9 1,001 10.6650 BATE 29/11/2021 10:35:07 030000JGF 200 10.6650 XLON 29/11/2021 10:35:07 438594154044456 295 10.6650 XLON 29/11/2021 10:35:07 438594154044457 200 10.6650 XLON 29/11/2021 10:35:07 438594154044458 163 10.6650 XLON 29/11/2021 10:35:07 438594154044459 334 10.6650 XLON 29/11/2021 10:35:07 438594154044460 70 10.6600 XLON 29/11/2021 10:35:41 438594154044633 63 10.6600 XLON 29/11/2021 10:36:09 438594154044751 228 10.6600 XLON 29/11/2021 10:36:09 438594154044752 270 10.6600 XLON 29/11/2021 10:36:09 438594154044753 174 10.6600 XLON 29/11/2021 10:36:09 438594154044754 33 10.6600 XLON 29/11/2021 10:36:09 438594154044755 67 10.6550 XLON 29/11/2021 10:36:12 438594154044763 96 10.6600 XLON 29/11/2021 10:36:21 438594154044833 420 10.6600 XLON 29/11/2021 10:36:21 438594154044834 911 10.6800 XLON 29/11/2021 10:37:25 438594154045055 94 10.6800 XLON 29/11/2021 10:37:25 438594154045056 310 10.6750 TRQX 29/11/2021 10:37:25 438594086928291 517 10.6800 XLON 29/11/2021 10:38:06 438594154045231 143 10.6800 XLON 29/11/2021 10:38:06 438594154045232 200 10.6800 XLON 29/11/2021 10:38:06 438594154045233 442 10.6800 XLON 29/11/2021 10:38:06 438594154045234 426 10.6750 CHIX 29/11/2021 10:38:14 130000WDF 410 10.6750 CHIX 29/11/2021 10:38:14 130000WDG 479 10.6750 CHIX 29/11/2021 10:38:14 130000WDH 268 10.6800 XLON 29/11/2021 10:38:14 438594154045284 511 10.6800 XLON 29/11/2021 10:39:31 438594154045493 200 10.6800 XLON 29/11/2021 10:39:31 438594154045494 180 10.6800 XLON 29/11/2021 10:39:31 438594154045495 200 10.6800 XLON 29/11/2021 10:39:31 438594154045496 1,315 10.6700 XLON 29/11/2021 10:40:50 438594154045716 1,204 10.6850 CHIX 29/11/2021 10:45:03 130000XB4 1,097 10.6850 BATE 29/11/2021 10:45:03 030000KFF 111 10.6850 CHIX 29/11/2021 10:45:03 130000XB5 394 10.6850 TRQX 29/11/2021 10:45:03 438594086929810 1,315 10.6850 XLON 29/11/2021 10:45:03 438594154046594 440 10.6800 XLON 29/11/2021 10:45:04 438594154046610 181 10.6800 XLON 29/11/2021 10:45:04 438594154046611 200 10.6850 XLON 29/11/2021 10:45:04 438594154046612 654 10.6850 XLON 29/11/2021 10:45:04 438594154046613 169 10.6850 XLON 29/11/2021 10:45:04 438594154046614 11 10.6850 XLON 29/11/2021 10:45:04 438594154046615 936 10.6950 XLON 29/11/2021 10:46:13 438594154046831 117 10.7000 BATE 29/11/2021 10:46:13 030000KJB 173 10.7000 BATE 29/11/2021 10:46:13 030000KJC 1,311 10.7000 XLON 29/11/2021 10:47:21 438594154047017 74 10.6950 CHIX 29/11/2021 10:49:03 130000XUF 95 10.6950 CHIX 29/11/2021 10:49:03 130000XUG 565 10.6950 CHIX 29/11/2021 10:49:03 130000XUH 244 10.6950 CHIX 29/11/2021 10:49:03 130000XUI 226 10.6950 CHIX 29/11/2021 10:49:03 130000XUJ 51 10.6950 TRQX 29/11/2021 10:49:03 438594086930552 249 10.6950 TRQX 29/11/2021 10:49:03 438594086930553 200 10.6950 XLON 29/11/2021 10:49:03 438594154047265 1,166 10.6900 BATE 29/11/2021 10:49:08 030000KR5 420 10.6900 XLON 29/11/2021 10:49:08 438594154047307 691 10.6950 XLON 29/11/2021 10:49:08 438594154047305 569 10.6950 XLON 29/11/2021 10:49:08 438594154047306 614 10.6900 XLON 29/11/2021 10:50:46 438594154047499 128 10.6900 XLON 29/11/2021 10:50:46 438594154047500 350 10.6900 XLON 29/11/2021 10:50:46 438594154047502 313 10.6900 XLON 29/11/2021 10:50:46 438594154047503 230 10.6900 XLON 29/11/2021 10:50:46 438594154047504 31 10.6900 XLON 29/11/2021 10:50:46 438594154047505 272 10.7050 XLON 29/11/2021 10:52:25 438594154047859 115 10.7050 XLON 29/11/2021 10:52:25 438594154047867 733 10.7050 XLON 29/11/2021 10:52:25 438594154047869 857 10.7000 TRQX 29/11/2021 10:52:45 438594086931257 1,021 10.7000 BATE 29/11/2021 10:52:45 030000L1H 436 10.6950 TRQX 29/11/2021 10:52:45 438594086931259 143 10.6950 XLON 29/11/2021 10:52:45 438594154047950 200 10.7000 XLON 29/11/2021 10:52:45 438594154047951 344 10.7000 XLON 29/11/2021 10:52:45 438594154047952 40 10.7000 XLON 29/11/2021 10:52:45 438594154047953 108 10.7000 BATE 29/11/2021 10:52:45 030000L1K 272 10.6950 CHIX 29/11/2021 10:56:27 130000YNY 359 10.6950 CHIX 29/11/2021 10:56:27 130000YNZ 1,315 10.6950 XLON 29/11/2021 10:56:27 438594154048615 310 10.6950 TRQX 29/11/2021 10:56:27 438594086931993 684 10.6950 CHIX 29/11/2021 10:56:27 130000YO0 280 10.7000 BATE 29/11/2021 10:56:27 030000LCI 100 10.7000 XLON 29/11/2021 10:56:27 438594154048641 200 10.7000 XLON 29/11/2021 10:56:27 438594154048642 1,315 10.6950 XLON 29/11/2021 10:58:00 438594154048935 864 10.6950 XLON 29/11/2021 10:58:06 438594154048976 936 10.7000 XLON 29/11/2021 10:59:00 438594154049161 200 10.7000 XLON 29/11/2021 10:59:00 438594154049162 802 10.6900 BATE 29/11/2021 10:59:26 030000LNB 200 10.6950 XLON 29/11/2021 10:59:26 438594154049207 161 10.6950 XLON 29/11/2021 10:59:26 438594154049208 260 10.6900 BATE 29/11/2021 10:59:31 030000LNQ 13 10.6900 BATE 29/11/2021 10:59:31 030000LNR 346 10.6900 BATE 29/11/2021 10:59:36 030000LO2 483 10.6900 XLON 29/11/2021 11:00:11 438594154049361 684 10.6900 XLON 29/11/2021 11:00:11 438594154049362 268 10.6850 TRQX 29/11/2021 11:00:17 438594086932771 932 10.7000 XLON 29/11/2021 11:03:27 438594154049816 339 10.7000 XLON 29/11/2021 11:03:27 438594154049817 453 10.7300 XLON 29/11/2021 11:07:09 438594154050594 200 10.7300 XLON 29/11/2021 11:07:09 438594154050595 251 10.7300 BATE 29/11/2021 11:07:09 030000MAX 463 10.7300 BATE 29/11/2021 11:07:09 030000MAY 253 10.7300 CHIX 29/11/2021 11:07:12 13000100O 742 10.7300 CHIX 29/11/2021 11:07:17 13000100S 744 10.7300 XLON 29/11/2021 11:07:20 438594154050635 195 10.7250 BATE 29/11/2021 11:08:08 030000ME0 196 10.7300 BATE 29/11/2021 11:08:08 030000ME1 68 10.7300 BATE 29/11/2021 11:08:08 030000ME2 216 10.7250 TRQX 29/11/2021 11:08:08 438594086934051 252 10.7250 TRQX 29/11/2021 11:08:08 438594086934052 7 10.7300 TRQX 29/11/2021 11:08:08 438594086934053 472 10.7300 XLON 29/11/2021 11:08:08 438594154050812 163 10.7300 XLON 29/11/2021 11:08:08 438594154050813 200 10.7300 XLON 29/11/2021 11:08:08 438594154050814 153 10.7300 XLON 29/11/2021 11:08:08 438594154050815 327 10.7300 XLON 29/11/2021 11:08:08 438594154050816 464 10.7300 CHIX 29/11/2021 11:08:08 13000103R 418 10.7300 CHIX 29/11/2021 11:08:08 13000103T 242 10.7300 CHIX 29/11/2021 11:08:08 13000103U 351 10.7300 BATE 29/11/2021 11:08:08 030000MDU 59 10.7300 CHIX 29/11/2021 11:08:08 13000103V 214 10.7300 BATE 29/11/2021 11:08:08 030000MDV 45 10.7300 CHIX 29/11/2021 11:08:08 13000103W 258 10.7300 XLON 29/11/2021 11:08:08 438594154050785 1,057 10.7300 XLON 29/11/2021 11:08:08 438594154050786 586 10.7250 TRQX 29/11/2021 11:08:08 438594086934042 493 10.7400 TRQX 29/11/2021 11:11:24 438594086934552 531 10.7400 BATE 29/11/2021 11:11:24 030000MPY 200 10.7400 XLON 29/11/2021 11:11:24 438594154051410 143 10.7400 XLON 29/11/2021 11:11:24 438594154051411 212 10.7450 BATE 29/11/2021 11:11:24 030000MPZ 187 10.7450 BATE 29/11/2021 11:11:24 030000MQ0 197 10.7450 BATE 29/11/2021 11:11:24 030000MQ1 158 10.7350 TRQX 29/11/2021 11:12:14 438594086934662 305 10.7350 TRQX 29/11/2021 11:12:14 438594086934663 1,315 10.7350 XLON 29/11/2021 11:12:14 438594154051530 1,136 10.7350 CHIX 29/11/2021 11:12:14 1300010JZ 179 10.7350 CHIX 29/11/2021 11:12:14 1300010K0 200 10.7350 XLON 29/11/2021 11:12:14 438594154051535 217 10.7350 XLON 29/11/2021 11:12:14 438594154051536 641 10.7350 XLON 29/11/2021 11:12:14 438594154051537 1,315 10.7400 XLON 29/11/2021 11:13:06 438594154051724 1,146 10.7400 XLON 29/11/2021 11:13:06 438594154051723 135 10.7350 BATE 29/11/2021 11:14:15 030000MX7 14 10.7350 BATE 29/11/2021 11:14:15 030000MX8 49 10.7350 TRQX 29/11/2021 11:14:15 438594086934938 320 10.7350 TRQX 29/11/2021 11:14:15 438594086934939 1,314 10.7350 XLON 29/11/2021 11:14:45 438594154051932 538 10.7350 BATE 29/11/2021 11:14:45 030000MY1 350 10.7350 XLON 29/11/2021 11:14:46 438594154051933 287 10.7400 BATE 29/11/2021 11:15:24 030000N0K 30 10.7400 BATE 29/11/2021 11:15:24 030000N0L 507 10.7300 XLON 29/11/2021 11:15:33 438594154052086 680 10.7300 XLON 29/11/2021 11:15:33 438594154052087 176 10.7300 CHIX 29/11/2021 11:17:14 13000112T 110 10.7300 CHIX 29/11/2021 11:17:14 13000112U 37 10.7300 CHIX 29/11/2021 11:17:14 13000112V 78 10.7300 CHIX 29/11/2021 11:17:14 13000112W 990 10.7300 XLON 29/11/2021 11:17:25 438594154052352 235 10.7300 XLON 29/11/2021 11:17:25 438594154052353 1,105 10.7250 CHIX 29/11/2021 11:19:10 1300011BY 403 10.7250 XLON 29/11/2021 11:20:46 438594154052824 200 10.7250 XLON 29/11/2021 11:20:46 438594154052825 386 10.7250 XLON 29/11/2021 11:20:46 438594154052826 83 10.7250 XLON 29/11/2021 11:21:09 438594154052881 200 10.7250 XLON 29/11/2021 11:21:09 438594154052882 683 10.7250 XLON 29/11/2021 11:21:09 438594154052883 440 10.7250 XLON 29/11/2021 11:21:09 438594154052884 190 10.7250 XLON 29/11/2021 11:21:14 438594154052902 143 10.7250 XLON 29/11/2021 11:21:14 438594154052903 961 10.7200 BATE 29/11/2021 11:21:35 030000NIJ 280 10.7200 BATE 29/11/2021 11:21:35 030000NIL 526 10.7200 TRQX 29/11/2021 11:26:00 438594086936989 27 10.7200 CHIX 29/11/2021 11:26:00 13000125U 39 10.7200 CHIX 29/11/2021 11:26:00 13000125V 1,249 10.7200 CHIX 29/11/2021 11:26:00 13000125W 132 10.7150 XLON 29/11/2021 11:26:00 438594154053660 175 10.7150 XLON 29/11/2021 11:26:00 438594154053661 399 10.7150 XLON 29/11/2021 11:26:00 438594154053662 171 10.7200 XLON 29/11/2021 11:26:00 438594154053663 203 10.7200 XLON 29/11/2021 11:26:00 438594154053664 582 10.7200 XLON 29/11/2021 11:26:00 438594154053665 374 10.7200 XLON 29/11/2021 11:26:00 438594154053666 1,009 10.7200 XLON 29/11/2021 11:26:06 438594154053675 200 10.7200 XLON 29/11/2021 11:26:06 438594154053676 203 10.7200 XLON 29/11/2021 11:26:06 438594154053677 241 10.7200 XLON 29/11/2021 11:26:06 438594154053678 171 10.7200 XLON 29/11/2021 11:26:06 438594154053679 31 10.7200 XLON 29/11/2021 11:26:06 438594154053680 621 10.7100 TRQX 29/11/2021 11:26:52 438594086937133 658 10.7000 XLON 29/11/2021 11:27:35 438594154053924 657 10.7000 XLON 29/11/2021 11:27:35 438594154053925 6 10.7000 BATE 29/11/2021 11:29:58 030000O82 170 10.7000 BATE 29/11/2021 11:29:58 030000O83 163 10.7050 XLON 29/11/2021 11:29:58 438594154054298 178 10.7050 XLON 29/11/2021 11:29:58 438594154054299 207 10.7050 XLON 29/11/2021 11:29:58 438594154054300 473 10.7050 XLON 29/11/2021 11:29:58 438594154054301 179 10.7050 XLON 29/11/2021 11:29:58 438594154054302 118 10.7000 BATE 29/11/2021 11:31:00 030000OAX 256 10.7000 BATE 29/11/2021 11:31:00 030000OAY 436 10.7000 BATE 29/11/2021 11:31:44 030000OCX 211 10.6900 CHIX 29/11/2021 11:31:44 1300012V0 1,045 10.7000 XLON 29/11/2021 11:31:44 438594154054632 370 10.7000 XLON 29/11/2021 11:31:44 438594154054633 1,254 10.6950 CHIX 29/11/2021 11:36:01 1300013CQ 177 10.7000 XLON 29/11/2021 11:36:02 438594154055305 88 10.7000 XLON 29/11/2021 11:36:02 438594154055306 200 10.7000 XLON 29/11/2021 11:36:02 438594154055307 365 10.7000 XLON 29/11/2021 11:36:02 438594154055308 225 10.7000 XLON 29/11/2021 11:36:02 438594154055309 930 10.6950 XLON 29/11/2021 11:36:38 438594154055376 385 10.6950 XLON 29/11/2021 11:36:38 438594154055377 748 10.7050 XLON 29/11/2021 11:37:55 438594154055539 379 10.7100 XLON 29/11/2021 11:38:28 438594154055620 936 10.7100 XLON 29/11/2021 11:38:28 438594154055621 200 10.7100 XLON 29/11/2021 11:38:28 438594154055622 189 10.7100 XLON 29/11/2021 11:38:28 438594154055623 216 10.7100 XLON 29/11/2021 11:38:28 438594154055624 287 10.7100 XLON 29/11/2021 11:38:28 438594154055625 1,308 10.7050 CHIX 29/11/2021 11:38:52 1300013P2 183 10.7050 XLON 29/11/2021 11:38:52 438594154055725 1,095 10.7050 XLON 29/11/2021 11:38:52 438594154055726 85 10.7250 BATE 29/11/2021 11:40:11 030000P2J 232 10.7250 BATE 29/11/2021 11:40:11 030000P2K 262 10.7200 XLON 29/11/2021 11:40:32 438594154056063 200 10.7200 XLON 29/11/2021 11:40:32 438594154056064 280 10.7250 BATE 29/11/2021 11:40:32 030000P2S 182 10.7250 XLON 29/11/2021 11:40:37 438594154056090 51 10.7300 XLON 29/11/2021 11:43:07 438594154056498 100 10.7300 XLON 29/11/2021 11:43:07 438594154056499 80 10.7300 XLON 29/11/2021 11:43:07 438594154056500 191 10.7300 XLON 29/11/2021 11:43:07 438594154056501 200 10.7300 XLON 29/11/2021 11:43:07 438594154056502 206 10.7300 XLON 29/11/2021 11:43:07 438594154056503 206 10.7300 XLON 29/11/2021 11:43:07 438594154056504 189 10.7300 XLON 29/11/2021 11:43:07 438594154056505 184 10.7300 XLON 29/11/2021 11:43:07 438594154056506 206 10.7300 XLON 29/11/2021 11:43:07 438594154056507 113 10.7300 XLON 29/11/2021 11:43:07 438594154056508 176 10.7250 BATE 29/11/2021 11:43:26 030000PCN 131 10.7250 XLON 29/11/2021 11:43:26 438594154056589 1,184 10.7250 XLON 29/11/2021 11:43:26 438594154056590 533 10.7250 BATE 29/11/2021 11:43:26 030000PCO 143 10.7250 BATE 29/11/2021 11:43:26 030000PCP 67 10.7250 BATE 29/11/2021 11:43:26 030000PCQ 202 10.7250 BATE 29/11/2021 11:43:33 030000PCS 454 10.7250 BATE 29/11/2021 11:43:33 030000PCT 142 10.7350 XLON 29/11/2021 11:43:46 438594154056632 144 10.7350 XLON 29/11/2021 11:43:46 438594154056633 6 10.7250 BATE 29/11/2021 11:43:46 030000PD1 266 10.7250 BATE 29/11/2021 11:43:46 030000PD2 30 10.7350 XLON 29/11/2021 11:45:06 438594154056917 62 10.7350 XLON 29/11/2021 11:45:06 438594154056918 199 10.7350 XLON 29/11/2021 11:45:06 438594154056919 200 10.7350 XLON 29/11/2021 11:45:06 438594154056920 161 10.7350 XLON 29/11/2021 11:45:06 438594154056921 483 10.7350 XLON 29/11/2021 11:45:06 438594154056922 969 10.7250 CHIX 29/11/2021 11:45:45 1300014DL 283 10.7250 BATE 29/11/2021 11:45:45 030000PHB 112 10.7250 CHIX 29/11/2021 11:45:45 1300014DM 133 10.7300 BATE 29/11/2021 11:45:45 030000PHE 198 10.7300 BATE 29/11/2021 11:45:45 030000PHF 80 10.7300 BATE 29/11/2021 11:45:45 030000PHG 496 10.7200 BATE 29/11/2021 11:48:17 030000PNF 349 10.7200 BATE 29/11/2021 11:48:17 030000PNG 410 10.7250 TRQX 29/11/2021 11:48:17 438594086940729 223 10.7250 TRQX 29/11/2021 11:48:17 438594086940730 252 10.7250 TRQX 29/11/2021 11:48:17 438594086940731 5 10.7250 TRQX 29/11/2021 11:48:17 438594086940732 1,315 10.7200 XLON 29/11/2021 11:48:17 438594154057398 106 10.7250 TRQX 29/11/2021 11:48:22 438594086940757 193 10.7250 TRQX 29/11/2021 11:48:22 438594086940758 139 10.7200 XLON 29/11/2021 11:49:43 438594154057551 1,094 10.7200 XLON 29/11/2021 11:49:43 438594154057552 350 10.7250 XLON 29/11/2021 11:49:43 438594154057554 200 10.7250 XLON 29/11/2021 11:49:43 438594154057555 51 10.7250 XLON 29/11/2021 11:49:43 438594154057556 167 10.7250 XLON 29/11/2021 11:49:43 438594154057557 176 10.7250 XLON 29/11/2021 11:49:43 438594154057558 370 10.7250 XLON 29/11/2021 11:49:43 438594154057559 83 10.7150 CHIX 29/11/2021 11:50:03 1300014QG 1,210 10.7150 CHIX 29/11/2021 11:50:03 1300014QH 126 10.7200 BATE 29/11/2021 11:50:03 030000PRA 183 10.7200 BATE 29/11/2021 11:50:03 030000PRB 135 10.7200 BATE 29/11/2021 11:50:03 030000PRC 90 10.7200 TRQX 29/11/2021 11:50:03 438594086941030 163 10.7050 XLON 29/11/2021 11:51:26 438594154057854 1,181 10.7050 XLON 29/11/2021 11:51:26 438594154057855 200 10.7000 XLON 29/11/2021 11:52:45 438594154058032 602 10.7000 XLON 29/11/2021 11:52:45 438594154058033 373 10.7000 XLON 29/11/2021 11:52:45 438594154058034 81 10.7000 XLON 29/11/2021 11:52:45 438594154058035 285 10.7000 XLON 29/11/2021 11:52:50 438594154058053 200 10.7150 XLON 29/11/2021 11:54:14 438594154058353 219 10.7150 XLON 29/11/2021 11:54:14 438594154058354 168 10.7150 XLON 29/11/2021 11:54:14 438594154058355 200 10.7150 XLON 29/11/2021 11:54:19 438594154058366 168 10.7150 XLON 29/11/2021 11:54:19 438594154058367 200 10.7150 XLON 29/11/2021 11:54:24 438594154058369 155 10.7150 XLON 29/11/2021 11:54:24 438594154058370 250 10.7050 CHIX 29/11/2021 11:54:34 1300015B8 75 10.6950 CHIX 29/11/2021 11:55:57 1300015F9 227 10.6950 CHIX 29/11/2021 11:55:57 1300015FA 708 10.6950 BATE 29/11/2021 11:55:57 030000Q7H 776 10.6950 CHIX 29/11/2021 11:55:57 1300015FB 350 10.6950 XLON 29/11/2021 11:55:57 438594154058674 200 10.6950 XLON 29/11/2021 11:55:57 438594154058675 176 10.6950 XLON 29/11/2021 11:55:57 438594154058676 185 10.6950 XLON 29/11/2021 11:55:57 438594154058677 141 10.6950 XLON 29/11/2021 11:55:57 438594154058678 131 10.6950 BATE 29/11/2021 11:56:00 030000Q87 43 10.6950 BATE 29/11/2021 11:56:00 030000Q88 186 10.6950 BATE 29/11/2021 11:56:00 030000Q89 142 10.7050 XLON 29/11/2021 11:57:11 438594154058909 181 10.7050 XLON 29/11/2021 11:57:11 438594154058910 651 10.7050 XLON 29/11/2021 11:57:11 438594154058911 220 10.7050 XLON 29/11/2021 11:57:11 438594154058912 179 10.7050 XLON 29/11/2021 11:57:11 438594154058913 1,314 10.6950 XLON 29/11/2021 11:58:15 438594154059063 164 10.6950 XLON 29/11/2021 11:59:41 438594154059276 242 10.6950 XLON 29/11/2021 11:59:41 438594154059277 266 10.6950 XLON 29/11/2021 11:59:41 438594154059278 191 10.6950 XLON 29/11/2021 11:59:41 438594154059279 178 10.6950 XLON 29/11/2021 11:59:41 438594154059280 35 10.6900 XLON 29/11/2021 11:59:47 438594154059331 385 10.6900 XLON 29/11/2021 11:59:47 438594154059332 99 10.6900 TRQX 29/11/2021 11:59:57 438594086942895 3 10.6900 TRQX 29/11/2021 11:59:57 438594086942896 197 10.6900 TRQX 29/11/2021 11:59:57 438594086942897 66 10.6900 TRQX 29/11/2021 12:00:13 438594086942988 65 10.6850 CHIX 29/11/2021 12:00:28 130001626 75 10.6850 CHIX 29/11/2021 12:00:28 130001627 177 10.6850 CHIX 29/11/2021 12:00:28 130001628 57 10.6850 CHIX 29/11/2021 12:00:28 130001629 65 10.6850 CHIX 29/11/2021 12:00:28 13000162A 120 10.6850 CHIX 29/11/2021 12:00:28 13000162B 46 10.6850 CHIX 29/11/2021 12:00:28 13000162C 670 10.6850 CHIX 29/11/2021 12:00:28 13000162D 897 10.6900 TRQX 29/11/2021 12:00:28 438594086943027 20 10.6900 XLON 29/11/2021 12:01:13 438594154059675 200 10.6900 XLON 29/11/2021 12:01:13 438594154059676 885 10.6850 XLON 29/11/2021 12:02:01 438594154059849 2 10.6950 XLON 29/11/2021 12:02:44 438594154059984 200 10.6950 XLON 29/11/2021 12:02:44 438594154059985 230 10.6950 XLON 29/11/2021 12:02:44 438594154059986 163 10.6950 XLON 29/11/2021 12:02:44 438594154059987 63 10.6950 XLON 29/11/2021 12:02:59 438594154060030 200 10.6950 XLON 29/11/2021 12:02:59 438594154060031 225 10.6950 XLON 29/11/2021 12:03:04 438594154060050 163 10.6900 XLON 29/11/2021 12:03:17 438594154060107 200 10.6900 XLON 29/11/2021 12:03:17 438594154060108 1,315 10.6800 XLON 29/11/2021 12:04:02 438594154060255 278 10.6700 CHIX 29/11/2021 12:05:20 1300016PQ 12 10.6700 CHIX 29/11/2021 12:05:20 1300016PR 217 10.6700 XLON 29/11/2021 12:05:57 438594154060630 771 10.6700 XLON 29/11/2021 12:05:57 438594154060631 289 10.6700 XLON 29/11/2021 12:05:57 438594154060632 168 10.6700 XLON 29/11/2021 12:05:57 438594154060633 38 10.6700 XLON 29/11/2021 12:05:57 438594154060634 1,185 10.6750 XLON 29/11/2021 12:07:27 438594154060959 113 10.6750 XLON 29/11/2021 12:07:27 438594154060960 1,315 10.6750 CHIX 29/11/2021 12:07:27 130001719 1,311 10.6600 TRQX 29/11/2021 12:10:01 438594086944948 280 10.6650 XLON 29/11/2021 12:10:01 438594154061385 175 10.6650 XLON 29/11/2021 12:10:01 438594154061386 200 10.6650 XLON 29/11/2021 12:10:01 438594154061387 246 10.6650 XLON 29/11/2021 12:10:01 438594154061388 172 10.6650 XLON 29/11/2021 12:10:01 438594154061389 331 10.6650 XLON 29/11/2021 12:10:01 438594154061390 474 10.6850 XLON 29/11/2021 12:10:59 438594154061607 200 10.6850 XLON 29/11/2021 12:10:59 438594154061608 29 10.6850 XLON 29/11/2021 12:11:14 438594154061633 177 10.6850 XLON 29/11/2021 12:11:33 438594154061696 280 10.6850 XLON 29/11/2021 12:11:33 438594154061697 632 10.6850 XLON 29/11/2021 12:13:05 438594154061934 80 10.6800 XLON 29/11/2021 12:13:47 438594154062021 137 10.6800 CHIX 29/11/2021 12:13:47 1300017QS 1,178 10.6800 CHIX 29/11/2021 12:13:47 1300017QT 376 10.6800 XLON 29/11/2021 12:13:47 438594154062022 5 10.6750 XLON 29/11/2021 12:13:48 438594154062043 46 10.6750 XLON 29/11/2021 12:13:48 438594154062044 65 10.6750 XLON 29/11/2021 12:13:48 438594154062045 204 10.6950 XLON 29/11/2021 12:18:20 438594154062847 264 10.6950 XLON 29/11/2021 12:18:20 438594154062848 365 10.6950 XLON 29/11/2021 12:18:20 438594154062849 187 10.6950 XLON 29/11/2021 12:18:20 438594154062850 275 10.6950 XLON 29/11/2021 12:18:20 438594154062851 228 10.6950 XLON 29/11/2021 12:18:20 438594154062852 200 10.6950 XLON 29/11/2021 12:18:20 438594154062853 200 10.6950 XLON 29/11/2021 12:18:25 438594154062861 174 10.6950 XLON 29/11/2021 12:18:25 438594154062862 192 10.6950 XLON 29/11/2021 12:18:25 438594154062863 200 10.6950 XLON 29/11/2021 12:18:30 438594154062883 168 10.6950 XLON 29/11/2021 12:18:30 438594154062884 1,164 10.6900 XLON 29/11/2021 12:18:34 438594154062889 359 10.6950 XLON 29/11/2021 12:19:19 438594154062985 200 10.6950 XLON 29/11/2021 12:19:19 438594154062986 79 10.6950 CHIX 29/11/2021 12:21:55 1300018M6 1,284 10.6950 BATE 29/11/2021 12:21:55 030000SGR 227 10.6950 CHIX 29/11/2021 12:21:55 1300018M7 801 10.6950 CHIX 29/11/2021 12:21:55 1300018M8 155 10.6950 XLON 29/11/2021 12:21:55 438594154063333 1,160 10.6950 XLON 29/11/2021 12:21:55 438594154063334 200 10.6950 XLON 29/11/2021 12:21:55 438594154063343 166 10.6950 XLON 29/11/2021 12:21:55 438594154063344 176 10.6950 XLON 29/11/2021 12:21:55 438594154063345 838 10.6950 BATE 29/11/2021 12:21:55 030000SGT 106 10.6950 BATE 29/11/2021 12:21:56 030000SGX 206 10.6950 BATE 29/11/2021 12:21:56 030000SGY 184 10.6950 XLON 29/11/2021 12:22:00 438594154063347 195 10.6950 XLON 29/11/2021 12:22:00 438594154063348 71 10.6950 XLON 29/11/2021 12:22:00 438594154063349 97 10.6950 BATE 29/11/2021 12:22:14 030000SHU 234 10.6950 BATE 29/11/2021 12:22:14 030000SHV 277 10.7050 XLON 29/11/2021 12:22:28 438594154063460 269 10.7050 XLON 29/11/2021 12:22:28 438594154063464 1,046 10.7050 XLON 29/11/2021 12:22:28 438594154063465 123 10.7050 BATE 29/11/2021 12:22:45 030000SJV 199 10.7050 BATE 29/11/2021 12:22:45 030000SJW 486 10.7050 BATE 29/11/2021 12:22:50 030000SKI 343 10.7050 BATE 29/11/2021 12:22:50 030000SKJ 150 10.7000 TRQX 29/11/2021 12:23:03 438594086947033 1,086 10.7000 TRQX 29/11/2021 12:23:03 438594086947034 272 10.6900 TRQX 29/11/2021 12:25:01 438594086947328 164 10.6950 XLON 29/11/2021 12:25:02 438594154063923 350 10.6950 XLON 29/11/2021 12:25:02 438594154063924 200 10.6950 XLON 29/11/2021 12:25:02 438594154063925 127 10.6950 XLON 29/11/2021 12:25:02 438594154063926 415 10.6950 CHIX 29/11/2021 12:26:11 13000194Q 900 10.6950 CHIX 29/11/2021 12:26:11 13000194R 374 10.6900 XLON 29/11/2021 12:26:11 438594154064168 200 10.6950 XLON 29/11/2021 12:26:11 438594154064169 176 10.6950 XLON 29/11/2021 12:26:11 438594154064170 374 10.6950 XLON 29/11/2021 12:26:11 438594154064171 403 10.6950 XLON 29/11/2021 12:26:11 438594154064172 197 10.7000 XLON 29/11/2021 12:28:20 438594154064503 851 10.7000 XLON 29/11/2021 12:28:24 438594154064535 31 10.6950 BATE 29/11/2021 12:28:25 030000SXN 930 10.6950 BATE 29/11/2021 12:28:25 030000SXO 201 10.6950 BATE 29/11/2021 12:28:38 030000SY6 101 10.6950 BATE 29/11/2021 12:29:55 030000T1X 188 10.6950 BATE 29/11/2021 12:29:55 030000T1Y 25 10.6950 BATE 29/11/2021 12:29:55 030000T1Z 161 10.6950 XLON 29/11/2021 12:30:30 438594154065009 196 10.6950 XLON 29/11/2021 12:30:30 438594154065010 305 10.6950 XLON 29/11/2021 12:30:37 438594154065031 200 10.6950 XLON 29/11/2021 12:30:37 438594154065032 97 10.6950 XLON 29/11/2021 12:31:03 438594154065082 200 10.6950 XLON 29/11/2021 12:31:03 438594154065083 1,315 10.6900 XLON 29/11/2021 12:31:30 438594154065146 177 10.6950 XLON 29/11/2021 12:33:27 438594154065452 192 10.6950 XLON 29/11/2021 12:33:27 438594154065453 313 10.6950 XLON 29/11/2021 12:33:27 438594154065454 160 10.7000 CHIX 29/11/2021 12:34:10 1300019ZH 1,155 10.7000 CHIX 29/11/2021 12:34:10 1300019ZI 781 10.7000 XLON 29/11/2021 12:34:10 438594154065606 350 10.7000 XLON 29/11/2021 12:34:10 438594154065607 200 10.7000 XLON 29/11/2021 12:34:10 438594154065608 177 10.7000 XLON 29/11/2021 12:34:10 438594154065609 196 10.7000 XLON 29/11/2021 12:34:10 438594154065610 395 10.6900 XLON 29/11/2021 12:35:01 438594154065750 95 10.7000 XLON 29/11/2021 12:37:24 438594154066182 200 10.7000 XLON 29/11/2021 12:37:24 438594154066183 176 10.7000 XLON 29/11/2021 12:37:24 438594154066184 184 10.7000 XLON 29/11/2021 12:37:24 438594154066185 572 10.7000 XLON 29/11/2021 12:37:24 438594154066186 77 10.7000 XLON 29/11/2021 12:37:29 438594154066188 200 10.7000 XLON 29/11/2021 12:37:29 438594154066189 55 10.7000 XLON 29/11/2021 12:37:29 438594154066190 48 10.6950 XLON 29/11/2021 12:37:46 438594154066226 1,105 10.6950 XLON 29/11/2021 12:37:46 438594154066227 190 10.6900 TRQX 29/11/2021 12:37:46 438594086949434 255 10.6900 TRQX 29/11/2021 12:37:46 438594086949435 566 10.6900 TRQX 29/11/2021 12:37:46 438594086949436 210 10.6950 BATE 29/11/2021 12:37:47 030000TND 132 10.6950 BATE 29/11/2021 12:37:47 030000TNE 497 10.6950 BATE 29/11/2021 12:37:52 030000TNQ 1,156 10.7000 CHIX 29/11/2021 12:41:06 130001ALW 39 10.7000 CHIX 29/11/2021 12:41:06 130001ALX 897 10.7000 XLON 29/11/2021 12:41:06 438594154066901 328 10.7000 XLON 29/11/2021 12:41:06 438594154066902 89 10.7000 XLON 29/11/2021 12:41:24 438594154066971 200 10.7000 XLON 29/11/2021 12:41:24 438594154066972 1,027 10.7000 XLON 29/11/2021 12:41:58 438594154067090 144 10.7000 BATE 29/11/2021 12:42:36 030000TZT 14 10.7000 BATE 29/11/2021 12:43:09 030000U3I 286 10.7000 BATE 29/11/2021 12:43:09 030000U3J 1,039 10.7050 XLON 29/11/2021 12:45:51 438594154067960 575 10.7050 XLON 29/11/2021 12:45:51 438594154067961 200 10.7050 XLON 29/11/2021 12:45:51 438594154067962 115 10.7050 XLON 29/11/2021 12:45:51 438594154067963 278 10.7050 CHIX 29/11/2021 12:45:51 130001B92 385 10.7050 BATE 29/11/2021 12:45:52 030000UBM 446 10.7050 BATE 29/11/2021 12:45:52 030000UBN 83 10.7050 BATE 29/11/2021 12:45:52 030000UBO 81 10.7100 XLON 29/11/2021 12:45:56 438594154068000 200 10.7100 XLON 29/11/2021 12:45:56 438594154068001 276 10.7100 XLON 29/11/2021 12:45:56 438594154068002 356 10.7100 XLON 29/11/2021 12:46:01 438594154068028 21 10.7050 CHIX 29/11/2021 12:46:14 130001BBG 93 10.7050 CHIX 29/11/2021 12:46:14 130001BBH 638 10.7050 XLON 29/11/2021 12:46:14 438594154068069 677 10.7050 XLON 29/11/2021 12:46:14 438594154068070 1,201 10.7050 CHIX 29/11/2021 12:46:14 130001BBI 441 10.7050 BATE 29/11/2021 12:46:14 030000UDI 516 10.7000 XLON 29/11/2021 12:46:14 438594154068081 181 10.7000 XLON 29/11/2021 12:46:14 438594154068082 252 10.7000 TRQX 29/11/2021 12:46:26 438594086950837 1,004 10.7050 BATE 29/11/2021 12:46:44 030000UFA 217 10.7050 XLON 29/11/2021 12:49:53 438594154068871 163 10.7050 XLON 29/11/2021 12:50:10 438594154068933 222 10.7050 XLON 29/11/2021 12:50:15 438594154068982 200 10.7050 XLON 29/11/2021 12:50:15 438594154068983 231 10.7050 XLON 29/11/2021 12:50:20 438594154069007 200 10.7050 XLON 29/11/2021 12:50:20 438594154069008 225 10.7050 XLON 29/11/2021 12:50:25 438594154069012 225 10.7050 XLON 29/11/2021 12:50:30 438594154069017 64 10.7100 TRQX 29/11/2021 12:50:46 438594086951419 24 10.7100 XLON 29/11/2021 12:50:46 438594154069090 841 10.7100 TRQX 29/11/2021 12:50:46 438594086951420 573 10.7100 XLON 29/11/2021 12:50:46 438594154069091 718 10.7100 XLON 29/11/2021 12:50:46 438594154069092 22 10.7050 XLON 29/11/2021 12:50:46 438594154069107 48 10.7050 XLON 29/11/2021 12:50:46 438594154069108 47 10.7050 XLON 29/11/2021 12:50:46 438594154069109 62 10.7050 XLON 29/11/2021 12:50:46 438594154069110 45 10.7050 XLON 29/11/2021 12:50:46 438594154069111 44 10.7050 XLON 29/11/2021 12:50:46 438594154069112 1,281 10.7150 BATE 29/11/2021 12:51:56 030000UV0 1,164 10.7150 CHIX 29/11/2021 12:51:56 130001C1Q 192 10.7150 XLON 29/11/2021 12:52:27 438594154069476 519 10.7150 XLON 29/11/2021 12:52:27 438594154069477 184 10.7150 XLON 29/11/2021 12:52:27 438594154069478 191 10.7150 XLON 29/11/2021 12:52:27 438594154069479 59 10.7150 TRQX 29/11/2021 12:52:27 438594086951676 84 10.7150 TRQX 29/11/2021 12:52:55 438594086951748 208 10.7150 TRQX 29/11/2021 12:52:55 438594086951749 187 10.7150 BATE 29/11/2021 12:52:55 030000UWG 47 10.7150 BATE 29/11/2021 12:53:00 030000UWO 17 10.7150 BATE 29/11/2021 12:53:00 030000UWP 577 10.7150 XLON 29/11/2021 12:54:05 438594154069826 237 10.7150 XLON 29/11/2021 12:54:05 438594154069827 219 10.7150 XLON 29/11/2021 12:54:05 438594154069828 203 10.7150 XLON 29/11/2021 12:54:05 438594154069829 192 10.7150 XLON 29/11/2021 12:54:05 438594154069830 12 10.7150 XLON 29/11/2021 12:54:05 438594154069831 229 10.7200 BATE 29/11/2021 12:55:16 030000V22 210 10.7200 BATE 29/11/2021 12:55:16 030000V23 151 10.7150 XLON 29/11/2021 12:55:37 438594154070094 337 10.7150 XLON 29/11/2021 12:55:37 438594154070095 260 10.7150 XLON 29/11/2021 12:55:37 438594154070096 307 10.7150 XLON 29/11/2021 12:55:37 438594154070097 349 10.7150 XLON 29/11/2021 12:55:42 438594154070105 1,077 10.7150 XLON 29/11/2021 12:59:45 438594154070970 1,315 10.7100 XLON 29/11/2021 13:01:25 438594154071316 1,302 10.7100 CHIX 29/11/2021 13:01:25 130001CX6 200 10.7100 XLON 29/11/2021 13:01:39 438594154071352 200 10.7100 XLON 29/11/2021 13:01:39 438594154071353 386 10.7100 XLON 29/11/2021 13:01:39 438594154071354 706 10.7100 XLON 29/11/2021 13:01:39 438594154071355 390 10.7100 XLON 29/11/2021 13:01:39 438594154071356 187 10.7100 XLON 29/11/2021 13:01:44 438594154071371 198 10.7100 XLON 29/11/2021 13:01:44 438594154071372 193 10.7100 XLON 29/11/2021 13:03:01 438594154071605 290 10.7100 XLON 29/11/2021 13:03:01 438594154071606 42 10.7100 XLON 29/11/2021 13:03:01 438594154071607 276 10.7100 XLON 29/11/2021 13:03:18 438594154071675 279 10.7100 XLON 29/11/2021 13:03:18 438594154071676 197 10.7100 XLON 29/11/2021 13:03:18 438594154071677 401 10.7100 XLON 29/11/2021 13:03:18 438594154071678 427 10.7100 XLON 29/11/2021 13:06:10 438594154072332 9 10.7100 BATE 29/11/2021 13:06:10 030000VV6 12 10.7150 XLON 29/11/2021 13:06:10 438594154072333 243 10.7150 XLON 29/11/2021 13:06:10 438594154072334 226 10.7150 XLON 29/11/2021 13:06:10 438594154072335 348 10.7150 XLON 29/11/2021 13:06:10 438594154072336 195 10.7150 XLON 29/11/2021 13:06:10 438594154072337 200 10.7150 XLON 29/11/2021 13:06:10 438594154072338 116 10.7150 XLON 29/11/2021 13:06:10 438594154072339 249 10.7150 XLON 29/11/2021 13:06:37 438594154072409 513 10.7150 XLON 29/11/2021 13:06:37 438594154072410 220 10.7150 XLON 29/11/2021 13:06:37 438594154072411 490 10.7100 BATE 29/11/2021 13:07:31 030000VYE 1,315 10.7050 CHIX 29/11/2021 13:07:44 130001DGH 357 10.7050 BATE 29/11/2021 13:07:44 030000VYV 330 10.7050 XLON 29/11/2021 13:08:32 438594154072926 1,172 10.7100 TRQX 29/11/2021 13:11:25 438594086954793 18 10.7050 CHIX 29/11/2021 13:12:24 130001E4M 400 10.7050 CHIX 29/11/2021 13:12:24 130001E4N 897 10.7050 CHIX 29/11/2021 13:12:24 130001E4O 502 10.7100 XLON 29/11/2021 13:12:24 438594154073690 270 10.7100 XLON 29/11/2021 13:12:24 438594154073691 340 10.7100 XLON 29/11/2021 13:12:24 438594154073692 200 10.7100 XLON 29/11/2021 13:12:24 438594154073693 503 10.7100 XLON 29/11/2021 13:14:25 438594154073979 237 10.7100 XLON 29/11/2021 13:14:25 438594154073980 718 10.7100 XLON 29/11/2021 13:15:47 438594154074238 295 10.7100 XLON 29/11/2021 13:15:47 438594154074239 288 10.7100 XLON 29/11/2021 13:15:47 438594154074240 36 10.7250 XLON 29/11/2021 13:16:39 438594154074409 95 10.7250 XLON 29/11/2021 13:16:39 438594154074410 2,873 10.7250 XLON 29/11/2021 13:17:08 438594154074523 1,315 10.7250 TRQX 29/11/2021 13:17:08 438594086955719 1,315 10.7250 CHIX 29/11/2021 13:17:08 130001EO8 200 10.7250 XLON 29/11/2021 13:17:08 438594154074513 191 10.7250 XLON 29/11/2021 13:17:08 438594154074514 645 10.7250 XLON 29/11/2021 13:17:08 438594154074515 181 10.7250 XLON 29/11/2021 13:17:08 438594154074516 98 10.7250 XLON 29/11/2021 13:17:08 438594154074517 1,052 10.7150 BATE 29/11/2021 13:17:15 030000WWZ 213 10.7150 BATE 29/11/2021 13:20:09 030000X34 138 10.7200 BATE 29/11/2021 13:20:09 030000X35 200 10.7150 XLON 29/11/2021 13:20:09 438594154075012 189 10.7150 XLON 29/11/2021 13:20:09 438594154075013 162 10.7150 XLON 29/11/2021 13:20:09 438594154075014 610 10.7150 XLON 29/11/2021 13:20:09 438594154075015 154 10.7150 XLON 29/11/2021 13:20:09 438594154075016 420 10.7100 XLON 29/11/2021 13:20:10 438594154075020 200 10.7100 XLON 29/11/2021 13:20:10 438594154075021 435 10.7000 XLON 29/11/2021 13:20:20 438594154075096 143 10.7050 BATE 29/11/2021 13:20:43 030000X5O 280 10.7050 BATE 29/11/2021 13:20:43 030000X5P 214 10.7050 BATE 29/11/2021 13:20:43 030000X5Q 252 10.7050 BATE 29/11/2021 13:20:43 030000X5R 206 10.7050 BATE 29/11/2021 13:20:48 030000X5T 154 10.7050 BATE 29/11/2021 13:20:48 030000X5U 50 10.7050 BATE 29/11/2021 13:20:48 030000X5V 195 10.7000 XLON 29/11/2021 13:21:56 438594154075334 92 10.7000 XLON 29/11/2021 13:21:56 438594154075335 348 10.7000 XLON 29/11/2021 13:22:01 438594154075339 390 10.7250 XLON 29/11/2021 13:25:06 438594154075827 200 10.7250 XLON 29/11/2021 13:25:06 438594154075828 725 10.7250 XLON 29/11/2021 13:25:06 438594154075829 369 10.7250 XLON 29/11/2021 13:25:11 438594154075845 224 10.7250 XLON 29/11/2021 13:25:11 438594154075846 1,315 10.7300 TRQX 29/11/2021 13:28:00 438594086957707 1,315 10.7300 XLON 29/11/2021 13:28:00 438594154076452 1,139 10.7200 BATE 29/11/2021 13:28:00 030000XQ5 258 10.7250 CHIX 29/11/2021 13:28:00 130001FXB 268 10.7300 CHIX 29/11/2021 13:28:00 130001FXC 191 10.7300 CHIX 29/11/2021 13:28:00 130001FXD 265 10.7300 CHIX 29/11/2021 13:28:00 130001FXE 178 10.7300 CHIX 29/11/2021 13:28:00 130001FXF 544 10.7250 XLON 29/11/2021 13:28:00 438594154076467 287 10.7250 XLON 29/11/2021 13:28:00 438594154076468 200 10.7250 XLON 29/11/2021 13:28:00 438594154076469 174 10.7250 XLON 29/11/2021 13:28:00 438594154076470 178 10.7250 XLON 29/11/2021 13:28:00 438594154076471 191 10.7250 XLON 29/11/2021 13:28:00 438594154076472 200 10.7300 XLON 29/11/2021 13:28:00 438594154076473 544 10.7300 XLON 29/11/2021 13:28:00 438594154076474 191 10.7300 XLON 29/11/2021 13:28:00 438594154076475 174 10.7300 XLON 29/11/2021 13:28:00 438594154076476 947 10.7150 XLON 29/11/2021 13:28:01 438594154076485 517 10.7350 CHIX 29/11/2021 13:31:54 130001GD4 798 10.7350 CHIX 29/11/2021 13:31:54 130001GD5 1,221 10.7350 BATE 29/11/2021 13:31:54 030000Y1T 35 10.7350 BATE 29/11/2021 13:31:54 030000Y1U 200 10.7350 XLON 29/11/2021 13:31:54 438594154077283 174 10.7350 XLON 29/11/2021 13:31:54 438594154077284 202 10.7350 XLON 29/11/2021 13:31:54 438594154077285 195 10.7350 XLON 29/11/2021 13:31:54 438594154077286 1,315 10.7300 XLON 29/11/2021 13:33:04 438594154077560 283 10.7300 XLON 29/11/2021 13:33:04 438594154077575 1,032 10.7300 XLON 29/11/2021 13:33:04 438594154077576 621 10.7250 CHIX 29/11/2021 13:33:46 130001GOH 691 10.7250 CHIX 29/11/2021 13:33:46 130001GOI 218 10.7250 XLON 29/11/2021 13:33:47 438594154077795 227 10.7250 XLON 29/11/2021 13:33:47 438594154077796 870 10.7250 XLON 29/11/2021 13:33:47 438594154077797 353 10.7200 XLON 29/11/2021 13:35:48 438594154078379 962 10.7200 XLON 29/11/2021 13:35:48 438594154078382 564 10.7200 XLON 29/11/2021 13:35:48 438594154078384 111 10.7200 XLON 29/11/2021 13:35:48 438594154078391 640 10.7200 XLON 29/11/2021 13:35:48 438594154078392 929 10.7200 XLON 29/11/2021 13:35:55 438594154078417 5 10.7300 BATE 29/11/2021 13:40:07 030000YUQ 168 10.7300 BATE 29/11/2021 13:40:07 030000YUR 880 10.7300 BATE 29/11/2021 13:40:07 030000YUS 130 10.7350 XLON 29/11/2021 13:40:07 438594154079624 200 10.7350 XLON 29/11/2021 13:40:07 438594154079625 440 10.7350 XLON 29/11/2021 13:40:07 438594154079626 571 10.7350 XLON 29/11/2021 13:40:07 438594154079627 204 10.7350 XLON 29/11/2021 13:40:07 438594154079628 374 10.7350 XLON 29/11/2021 13:40:07 438594154079629 280 10.7350 CHIX 29/11/2021 13:40:07 130001HLH 119 10.7500 XLON 29/11/2021 13:47:20 438594154081354 200 10.7500 XLON 29/11/2021 13:47:20 438594154081355 465 10.7500 XLON 29/11/2021 13:47:25 438594154081368 200 10.7500 XLON 29/11/2021 13:47:25 438594154081369 58 10.7500 CHIX 29/11/2021 13:48:30 130001IKD 353 10.7500 CHIX 29/11/2021 13:48:30 130001IKE 357 10.7500 XLON 29/11/2021 13:48:30 438594154081588 958 10.7500 XLON 29/11/2021 13:48:30 438594154081589 350 10.7500 XLON 29/11/2021 13:48:37 438594154081669 200 10.7500 XLON 29/11/2021 13:48:37 438594154081670 531 10.7500 XLON 29/11/2021 13:48:37 438594154081671 234 10.7500 XLON 29/11/2021 13:48:37 438594154081672 390 10.7450 BATE 29/11/2021 13:48:37 030000ZJ5 9 10.7450 BATE 29/11/2021 13:48:37 030000ZJ6 332 10.7450 XLON 29/11/2021 13:48:37 438594154081681 297 10.7450 XLON 29/11/2021 13:48:37 438594154081682 526 10.7450 XLON 29/11/2021 13:48:37 438594154081683 160 10.7450 XLON 29/11/2021 13:48:37 438594154081684 343 10.7450 CHIX 29/11/2021 13:48:37 130001IKT 572 10.7450 CHIX 29/11/2021 13:48:37 130001IKU 197 10.7450 XLON 29/11/2021 13:48:38 438594154081687 264 10.7450 XLON 29/11/2021 13:48:38 438594154081688 316 10.7450 XLON 29/11/2021 13:48:38 438594154081689 200 10.7450 XLON 29/11/2021 13:48:38 438594154081690 338 10.7450 XLON 29/11/2021 13:48:38 438594154081691 141 10.7550 XLON 29/11/2021 13:48:42 438594154081721 200 10.7550 XLON 29/11/2021 13:48:42 438594154081722 198 10.7550 XLON 29/11/2021 13:48:42 438594154081723 495 10.7550 XLON 29/11/2021 13:48:47 438594154081737 198 10.7550 XLON 29/11/2021 13:48:47 438594154081738 200 10.7550 XLON 29/11/2021 13:48:47 438594154081739 108 10.7550 XLON 29/11/2021 13:48:52 438594154081753 200 10.7550 XLON 29/11/2021 13:48:52 438594154081754 203 10.7550 XLON 29/11/2021 13:48:59 438594154081774 665 10.7550 XLON 29/11/2021 13:49:11 438594154081806 32 10.7550 XLON 29/11/2021 13:49:28 438594154081862 115 10.7550 XLON 29/11/2021 13:49:28 438594154081863 227 10.7500 CHIX 29/11/2021 13:52:09 130001J32 767 10.7500 BATE 29/11/2021 13:52:09 030000ZWA 1,088 10.7500 CHIX 29/11/2021 13:52:09 130001J33 379 10.7500 BATE 29/11/2021 13:52:09 030000ZWB 1,315 10.7500 TRQX 29/11/2021 13:52:09 438594086962493 370 10.7550 TRQX 29/11/2021 13:52:09 438594086962494 202 10.7550 TRQX 29/11/2021 13:52:09 438594086962495 196 10.7500 CHIX 29/11/2021 13:52:09 130001J38 226 10.7500 CHIX 29/11/2021 13:52:09 130001J39 196 10.7550 CHIX 29/11/2021 13:52:09 130001J3A 460 10.7550 CHIX 29/11/2021 13:52:09 130001J3B 266 10.7550 CHIX 29/11/2021 13:52:09 130001J3C 66 10.7550 CHIX 29/11/2021 13:52:09 130001J3D 121 10.7500 XLON 29/11/2021 13:52:09 438594154082430 374 10.7500 XLON 29/11/2021 13:52:09 438594154082431 196 10.7500 XLON 29/11/2021 13:52:09 438594154082432 400 10.7550 XLON 29/11/2021 13:52:09 438594154082433 196 10.7550 XLON 29/11/2021 13:52:09 438594154082434 629 10.7550 XLON 29/11/2021 13:52:09 438594154082435 519 10.7550 XLON 29/11/2021 13:52:09 438594154082436 374 10.7550 XLON 29/11/2021 13:52:09 438594154082437 200 10.7550 XLON 29/11/2021 13:52:09 438594154082438 560 10.7550 XLON 29/11/2021 13:52:09 438594154082439 110 10.7550 XLON 29/11/2021 13:52:09 438594154082440 222 10.7500 BATE 29/11/2021 13:52:09 030000ZWH 1,093 10.7500 BATE 29/11/2021 13:52:09 030000ZWI 95 10.7500 BATE 29/11/2021 13:52:09 030000ZWK 486 10.7500 CHIX 29/11/2021 13:52:56 130001J92 937 10.7500 XLON 29/11/2021 13:52:56 438594154082675 630 10.7500 XLON 29/11/2021 13:52:56 438594154082676 826 10.7600 BATE 29/11/2021 13:57:29 0300010EJ 244 10.7600 BATE 29/11/2021 13:57:29 0300010EK 679 10.7600 TRQX 29/11/2021 13:57:29 438594086963654 1,315 10.7600 XLON 29/11/2021 13:57:29 438594154083791 200 10.7600 XLON 29/11/2021 13:57:29 438594154083793 1,115 10.7600 XLON 29/11/2021 13:57:29 438594154083794 193 10.7650 CHIX 29/11/2021 13:57:29 130001JUJ 506 10.7650 CHIX 29/11/2021 13:57:29 130001JUK 260 10.7650 CHIX 29/11/2021 13:57:29 130001JUL 644 10.7700 CHIX 29/11/2021 13:59:00 130001K59 233 10.7700 XLON 29/11/2021 13:59:25 438594154084291 1,082 10.7700 XLON 29/11/2021 13:59:34 438594154084329 1,315 10.7700 XLON 29/11/2021 13:59:34 438594154084332 356 10.7700 CHIX 29/11/2021 13:59:34 130001K6M 224 10.7700 XLON 29/11/2021 13:59:53 438594154084384 1,091 10.7700 XLON 29/11/2021 13:59:53 438594154084385 1,315 10.7700 XLON 29/11/2021 13:59:53 438594154084386 334 10.7650 CHIX 29/11/2021 13:59:56 130001K8G 328 10.7650 TRQX 29/11/2021 14:01:12 438594086964519 486 10.7700 CHIX 29/11/2021 14:02:01 130001KPA 221 10.7850 XLON 29/11/2021 14:03:13 438594154085287 129 10.7850 XLON 29/11/2021 14:03:13 438594154085288 558 10.7800 BATE 29/11/2021 14:04:50 0300011CV 1,315 10.7800 XLON 29/11/2021 14:04:50 438594154085828 757 10.7800 BATE 29/11/2021 14:04:50 0300011CW 1,089 10.7800 CHIX 29/11/2021 14:04:50 130001L5U 226 10.7800 CHIX 29/11/2021 14:04:50 130001L5V 67 10.7850 TRQX 29/11/2021 14:04:50 438594086965317 250 10.7850 TRQX 29/11/2021 14:04:50 438594086965318 41 10.7850 TRQX 29/11/2021 14:05:08 438594086965387 247 10.7850 TRQX 29/11/2021 14:05:08 438594086965388 282 10.7850 TRQX 29/11/2021 14:05:14 438594086965420 101 10.7850 TRQX 29/11/2021 14:05:33 438594086965457 210 10.7850 TRQX 29/11/2021 14:05:33 438594086965458 200 10.7850 XLON 29/11/2021 14:06:13 438594154086124 668 10.7850 XLON 29/11/2021 14:06:13 438594154086125 195 10.7850 XLON 29/11/2021 14:06:13 438594154086126 240 10.7850 CHIX 29/11/2021 14:06:13 130001LCX 15 10.7900 CHIX 29/11/2021 14:07:38 130001LKV 500 10.7900 CHIX 29/11/2021 14:07:38 130001LKW 413 10.7950 CHIX 29/11/2021 14:07:38 130001LKN 13 10.7950 CHIX 29/11/2021 14:07:38 130001LKO 529 10.7950 XLON 29/11/2021 14:07:38 438594154086465 786 10.7950 XLON 29/11/2021 14:07:38 438594154086466 1,090 10.7900 TRQX 29/11/2021 14:07:38 438594086966015 26 10.7900 CHIX 29/11/2021 14:07:39 130001LL1 392 10.7900 CHIX 29/11/2021 14:07:39 130001LL2 332 10.7900 XLON 29/11/2021 14:07:39 438594154086480 758 10.7900 XLON 29/11/2021 14:07:39 438594154086481 225 10.7900 XLON 29/11/2021 14:07:39 438594154086482 1,315 10.7900 XLON 29/11/2021 14:07:39 438594154086483 382 10.7900 CHIX 29/11/2021 14:07:39 130001LL3 148 10.7900 XLON 29/11/2021 14:08:48 438594154086747 1,315 10.7950 XLON 29/11/2021 14:09:30 438594154086886 200 10.7950 XLON 29/11/2021 14:09:30 438594154086887 280 10.7900 BATE 29/11/2021 14:09:30 0300011UY 140 10.7950 BATE 29/11/2021 14:09:30 0300011UZ 142 10.7900 XLON 29/11/2021 14:09:35 438594154086894 200 10.7900 XLON 29/11/2021 14:09:35 438594154086895 789 10.7900 XLON 29/11/2021 14:09:35 438594154086896 95 10.7900 XLON 29/11/2021 14:09:40 438594154086911 157 10.7900 BATE 29/11/2021 14:09:46 0300011W2 202 10.7900 BATE 29/11/2021 14:09:46 0300011W3 185 10.7900 XLON 29/11/2021 14:09:46 438594154086960 200 10.7900 XLON 29/11/2021 14:09:46 438594154086961 65 10.7900 XLON 29/11/2021 14:09:46 438594154086962 200 10.7900 XLON 29/11/2021 14:09:51 438594154086975 402 10.7900 BATE 29/11/2021 14:09:51 0300011WD 355 10.7900 BATE 29/11/2021 14:09:59 0300011WR 659 10.7900 XLON 29/11/2021 14:10:14 438594154087039 200 10.7900 XLON 29/11/2021 14:10:14 438594154087040 95 10.7900 XLON 29/11/2021 14:10:19 438594154087058 172 10.7900 XLON 29/11/2021 14:10:24 438594154087075 727 10.7900 XLON 29/11/2021 14:10:29 438594154087105 158 10.7900 XLON 29/11/2021 14:10:45 438594154087159 203 10.7850 CHIX 29/11/2021 14:10:59 130001M2Z 811 10.7850 CHIX 29/11/2021 14:10:59 130001M30 45 10.7900 BATE 29/11/2021 14:10:59 03000120P 18 10.7900 BATE 29/11/2021 14:10:59 03000120Q 216 10.7900 BATE 29/11/2021 14:10:59 03000120R 142 10.7900 XLON 29/11/2021 14:10:59 438594154087240 118 10.7900 XLON 29/11/2021 14:11:04 438594154087257 615 10.7900 XLON 29/11/2021 14:11:38 438594154087349 296 10.7900 XLON 29/11/2021 14:11:38 438594154087350 350 10.7900 XLON 29/11/2021 14:12:28 438594154087554 84 10.7900 XLON 29/11/2021 14:12:28 438594154087552 1,231 10.7900 XLON 29/11/2021 14:12:28 438594154087553 1,315 10.7850 CHIX 29/11/2021 14:15:39 130001MWP 1,315 10.7850 XLON 29/11/2021 14:15:39 438594154088291 1,062 10.7850 BATE 29/11/2021 14:15:39 0300012J6 202 10.7900 XLON 29/11/2021 14:15:39 438594154088292 658 10.7900 XLON 29/11/2021 14:15:39 438594154088293 194 10.7900 XLON 29/11/2021 14:15:39 438594154088294 27 10.7900 XLON 29/11/2021 14:15:39 438594154088295 624 10.7900 XLON 29/11/2021 14:15:39 438594154088296 739 10.7900 XLON 29/11/2021 14:15:39 438594154088297 200 10.7900 XLON 29/11/2021 14:15:39 438594154088298 102 10.7800 TRQX 29/11/2021 14:19:15 438594086968822 49 10.7800 TRQX 29/11/2021 14:19:15 438594086968823 274 10.7800 BATE 29/11/2021 14:19:34 0300012ZC 193 10.7800 CHIX 29/11/2021 14:20:25 130001NNF 738 10.7800 CHIX 29/11/2021 14:20:25 130001NNG 318 10.7800 CHIX 29/11/2021 14:20:25 130001NNH 1,152 10.7800 TRQX 29/11/2021 14:20:25 438594086969113 143 10.7800 BATE 29/11/2021 14:20:25 03000133B 157 10.7800 BATE 29/11/2021 14:20:25 03000133C 360 10.7800 XLON 29/11/2021 14:20:25 438594154089562 185 10.7800 XLON 29/11/2021 14:20:25 438594154089563 200 10.7800 XLON 29/11/2021 14:20:25 438594154089564 249 10.7800 XLON 29/11/2021 14:20:25 438594154089565 185 10.7750 BATE 29/11/2021 14:20:25 03000133I 315 10.7750 BATE 29/11/2021 14:20:25 03000133J 23 10.7750 BATE 29/11/2021 14:20:25 03000133K 21 10.7700 XLON 29/11/2021 14:20:26 438594154089577 284 10.7700 XLON 29/11/2021 14:20:26 438594154089578 106 10.7700 XLON 29/11/2021 14:20:28 438594154089582 470 10.7700 XLON 29/11/2021 14:20:28 438594154089583 85 10.7700 XLON 29/11/2021 14:20:28 438594154089585 330 10.7700 XLON 29/11/2021 14:20:29 438594154089590 19 10.7700 XLON 29/11/2021 14:20:29 438594154089592 278 10.7750 BATE 29/11/2021 14:20:30 030001347 625 10.7650 XLON 29/11/2021 14:20:44 438594154089694 690 10.7650 XLON 29/11/2021 14:20:44 438594154089695 465 10.7600 XLON 29/11/2021 14:21:10 438594154089816 129 10.7600 XLON 29/11/2021 14:21:45 438594154090037 974 10.7550 XLON 29/11/2021 14:22:00 438594154090110 341 10.7550 XLON 29/11/2021 14:22:00 438594154090111 264 10.7550 TRQX 29/11/2021 14:22:01 438594086969552 1,051 10.7550 TRQX 29/11/2021 14:22:01 438594086969553 177 10.7500 XLON 29/11/2021 14:22:11 438594154090176 1,090 10.7500 XLON 29/11/2021 14:22:11 438594154090177 48 10.7500 XLON 29/11/2021 14:22:11 438594154090178 695 10.7500 XLON 29/11/2021 14:22:12 438594154090188 200 10.7500 XLON 29/11/2021 14:22:12 438594154090189 320 10.7500 XLON 29/11/2021 14:22:12 438594154090190 378 10.7500 XLON 29/11/2021 14:22:12 438594154090191 312 10.7450 XLON 29/11/2021 14:22:13 438594154090219 449 10.7650 XLON 29/11/2021 14:23:02 438594154090442 108 10.7650 XLON 29/11/2021 14:23:02 438594154090444 866 10.7650 XLON 29/11/2021 14:23:02 438594154090443 233 10.7650 XLON 29/11/2021 14:23:02 438594154090445 83 10.7650 XLON 29/11/2021 14:23:02 438594154090446 118 10.7650 XLON 29/11/2021 14:23:02 438594154090447 141 10.7650 XLON 29/11/2021 14:23:02 438594154090448 44 10.7650 XLON 29/11/2021 14:23:02 438594154090449 57 10.7650 XLON 29/11/2021 14:23:02 438594154090450 63 10.7650 XLON 29/11/2021 14:23:02 438594154090451 468 10.7650 XLON 29/11/2021 14:23:02 438594154090452 356 10.7650 XLON 29/11/2021 14:23:03 438594154090458 337 10.7650 XLON 29/11/2021 14:23:03 438594154090460 280 10.7650 BATE 29/11/2021 14:23:04 0300013DT 347 10.7600 BATE 29/11/2021 14:23:05 0300013DV 176 10.7600 BATE 29/11/2021 14:23:05 0300013DW 792 10.7600 BATE 29/11/2021 14:23:05 0300013DX 119 10.7600 XLON 29/11/2021 14:25:23 438594154091139 200 10.7600 XLON 29/11/2021 14:25:23 438594154091140 65 10.7600 XLON 29/11/2021 14:25:23 438594154091141 418 10.7550 CHIX 29/11/2021 14:25:23 130001ODT 897 10.7550 CHIX 29/11/2021 14:25:23 130001ODU 924 10.7550 BATE 29/11/2021 14:25:23 0300013M4 66 10.7550 XLON 29/11/2021 14:25:23 438594154091153 1,249 10.7550 XLON 29/11/2021 14:25:23 438594154091154 161 10.7500 XLON 29/11/2021 14:25:24 438594154091157 292 10.7500 XLON 29/11/2021 14:25:24 438594154091158 65 10.7550 XLON 29/11/2021 14:26:08 438594154091352 200 10.7550 XLON 29/11/2021 14:26:08 438594154091353 26 10.7550 XLON 29/11/2021 14:26:08 438594154091354 222 10.7550 BATE 29/11/2021 14:26:08 0300013P3 139 10.7550 BATE 29/11/2021 14:26:08 0300013P4 211 10.7550 XLON 29/11/2021 14:26:13 438594154091374 367 10.7550 XLON 29/11/2021 14:26:13 438594154091375 384 10.7550 XLON 29/11/2021 14:26:13 438594154091376 65 10.7550 XLON 29/11/2021 14:26:13 438594154091377 200 10.7550 XLON 29/11/2021 14:26:13 438594154091378 359 10.7500 XLON 29/11/2021 14:26:13 438594154091380 296 10.7500 XLON 29/11/2021 14:26:13 438594154091381 628 10.7500 XLON 29/11/2021 14:26:13 438594154091382 1 10.7500 XLON 29/11/2021 14:27:05 438594154091591 200 10.7500 XLON 29/11/2021 14:27:05 438594154091592 82 10.7400 XLON 29/11/2021 14:27:46 438594154091903 295 10.7500 XLON 29/11/2021 14:29:46 438594154092527 333 10.7500 XLON 29/11/2021 14:29:47 438594154092528 935 10.7500 BATE 29/11/2021 14:29:48 03000141H 1,315 10.7500 TRQX 29/11/2021 14:29:48 438594086971327 1,315 10.7500 XLON 29/11/2021 14:29:48 438594154092531 687 10.7500 XLON 29/11/2021 14:29:48 438594154092530 1,028 10.7500 CHIX 29/11/2021 14:29:48 130001P1S 241 10.7500 CHIX 29/11/2021 14:29:48 130001P1T 986 10.7500 XLON 29/11/2021 14:29:48 438594154092535 329 10.7500 XLON 29/11/2021 14:29:48 438594154092536 816 10.7600 XLON 29/11/2021 14:31:00 438594154093514 333 10.7600 XLON 29/11/2021 14:31:01 438594154093538 272 10.7600 XLON 29/11/2021 14:31:01 438594154093541 499 10.7600 XLON 29/11/2021 14:31:01 438594154093515 494 10.7600 XLON 29/11/2021 14:31:02 438594154093554 212 10.7600 XLON 29/11/2021 14:31:02 438594154093555 377 10.7600 BATE 29/11/2021 14:31:02 0300014CH 215 10.7600 BATE 29/11/2021 14:31:08 0300014DR 635 10.7600 BATE 29/11/2021 14:31:08 0300014DS 1,291 10.7550 CHIX 29/11/2021 14:31:32 130001PPQ 1,314 10.7550 XLON 29/11/2021 14:31:32 438594154094058 377 10.7500 BATE 29/11/2021 14:31:32 0300014GZ 213 10.7550 BATE 29/11/2021 14:31:32 0300014H0 377 10.7550 BATE 29/11/2021 14:31:32 0300014H1 27 10.7550 BATE 29/11/2021 14:31:32 0300014H2 321 10.7550 BATE 29/11/2021 14:31:32 0300014H3 39 10.7500 BATE 29/11/2021 14:32:15 0300014LS 122 10.7500 BATE 29/11/2021 14:32:15 0300014LT 116 10.7500 BATE 29/11/2021 14:32:15 0300014LU 200 10.7500 XLON 29/11/2021 14:32:15 438594154094577 1,115 10.7500 XLON 29/11/2021 14:32:15 438594154094578 1,033 10.7450 BATE 29/11/2021 14:32:50 0300014PY 1,304 10.7450 CHIX 29/11/2021 14:32:50 130001Q4S 200 10.7450 XLON 29/11/2021 14:32:50 438594154094901 633 10.7450 XLON 29/11/2021 14:32:50 438594154094902 241 10.7450 XLON 29/11/2021 14:32:50 438594154094903 222 10.7450 XLON 29/11/2021 14:32:50 438594154094904 218 10.7450 BATE 29/11/2021 14:32:50 0300014PZ 75 10.7450 BATE 29/11/2021 14:32:50 0300014Q0 124 10.7450 BATE 29/11/2021 14:32:50 0300014Q1 1,315 10.7400 XLON 29/11/2021 14:33:27 438594154095381 1,315 10.7400 TRQX 29/11/2021 14:33:27 438594086973120 178 10.7450 BATE 29/11/2021 14:33:27 0300014VD 163 10.7450 BATE 29/11/2021 14:33:27 0300014VE 590 10.7400 BATE 29/11/2021 14:33:29 0300014VL 112 10.7400 XLON 29/11/2021 14:33:44 438594154095568 200 10.7400 XLON 29/11/2021 14:33:44 438594154095569 232 10.7400 XLON 29/11/2021 14:33:44 438594154095570 187 10.7400 XLON 29/11/2021 14:33:44 438594154095571 64 10.7350 XLON 29/11/2021 14:33:57 438594154095713 641 10.7350 XLON 29/11/2021 14:33:57 438594154095714 475 10.7350 XLON 29/11/2021 14:33:57 438594154095715 599 10.7350 XLON 29/11/2021 14:33:57 438594154095709 205 10.7450 XLON 29/11/2021 14:35:30 438594154096732 652 10.7450 XLON 29/11/2021 14:35:30 438594154096733 416 10.7450 XLON 29/11/2021 14:35:30 438594154096734 350 10.7450 XLON 29/11/2021 14:35:30 438594154096735 150 10.7450 XLON 29/11/2021 14:35:30 438594154096736 24 10.7450 XLON 29/11/2021 14:35:35 438594154096765 1,315 10.7400 CHIX 29/11/2021 14:36:25 130001RBU 1,315 10.7400 XLON 29/11/2021 14:36:25 438594154097288 1,315 10.7400 CHIX 29/11/2021 14:36:25 130001RBP 1,315 10.7400 BATE 29/11/2021 14:36:25 0300015HC 1,195 10.7400 XLON 29/11/2021 14:36:25 438594154097297 120 10.7400 XLON 29/11/2021 14:36:25 438594154097298 324 10.7400 XLON 29/11/2021 14:36:25 438594154097299 541 10.7400 XLON 29/11/2021 14:36:25 438594154097300 450 10.7400 XLON 29/11/2021 14:36:25 438594154097301 346 10.7450 XLON 29/11/2021 14:36:30 438594154097333 200 10.7450 XLON 29/11/2021 14:36:30 438594154097334 95 10.7450 XLON 29/11/2021 14:36:30 438594154097335 159 10.7450 XLON 29/11/2021 14:36:30 438594154097336 1,315 10.7400 XLON 29/11/2021 14:36:32 438594154097346 392 10.7400 XLON 29/11/2021 14:36:41 438594154097391 724 10.7350 XLON 29/11/2021 14:36:54 438594154097497 483 10.7350 XLON 29/11/2021 14:36:54 438594154097498 1,151 10.7300 BATE 29/11/2021 14:37:04 0300015LU 160 10.7450 XLON 29/11/2021 14:37:37 438594154097782 200 10.7450 XLON 29/11/2021 14:37:37 438594154097783 823 10.7450 XLON 29/11/2021 14:37:37 438594154097784 285 10.7450 XLON 29/11/2021 14:38:07 438594154097921 14 10.7450 XLON 29/11/2021 14:38:07 438594154097922 75 10.7450 XLON 29/11/2021 14:38:07 438594154097923 95 10.7450 BATE 29/11/2021 14:38:08 0300015RN 124 10.7450 XLON 29/11/2021 14:39:54 438594154098724 200 10.7450 XLON 29/11/2021 14:39:54 438594154098725 393 10.7450 BATE 29/11/2021 14:39:56 030001614 143 10.7450 XLON 29/11/2021 14:40:02 438594154098789 200 10.7450 XLON 29/11/2021 14:40:02 438594154098790 1,315 10.7400 XLON 29/11/2021 14:40:08 438594154098942 1,315 10.7400 CHIX 29/11/2021 14:40:08 130001S96 200 10.7350 XLON 29/11/2021 14:40:08 438594154098956 548 10.7350 XLON 29/11/2021 14:40:08 438594154098957 187 10.7350 XLON 29/11/2021 14:40:08 438594154098958 183 10.7350 XLON 29/11/2021 14:40:08 438594154098959 197 10.7350 XLON 29/11/2021 14:40:08 438594154098960 252 10.7350 TRQX 29/11/2021 14:40:08 438594086975561 211 10.7350 TRQX 29/11/2021 14:40:08 438594086975562 140 10.7350 BATE 29/11/2021 14:40:08 030001645 216 10.7350 BATE 29/11/2021 14:40:08 030001646 251 10.7350 BATE 29/11/2021 14:40:08 030001647 92 10.7350 BATE 29/11/2021 14:40:08 030001648 9 10.7350 BATE 29/11/2021 14:40:08 030001649 218 10.7350 BATE 29/11/2021 14:40:08 03000164A 525 10.7350 XLON 29/11/2021 14:40:08 438594154098966 200 10.7350 XLON 29/11/2021 14:40:08 438594154098967 257 10.7350 XLON 29/11/2021 14:40:08 438594154098968 333 10.7350 XLON 29/11/2021 14:40:08 438594154098969 430 10.7450 XLON 29/11/2021 14:40:13 438594154099030 78 10.7400 XLON 29/11/2021 14:40:14 438594154099047 293 10.7400 XLON 29/11/2021 14:40:14 438594154099048 346 10.7400 XLON 29/11/2021 14:40:14 438594154099049 598 10.7400 XLON 29/11/2021 14:40:14 438594154099050 1,315 10.7400 XLON 29/11/2021 14:41:48 438594154099802 430 10.7400 XLON 29/11/2021 14:41:48 438594154099803 352 10.7400 XLON 29/11/2021 14:43:52 438594154100630 352 10.7400 XLON 29/11/2021 14:43:52 438594154100631 200 10.7400 XLON 29/11/2021 14:43:52 438594154100632 710 10.7400 XLON 29/11/2021 14:43:52 438594154100633 278 10.7350 CHIX 29/11/2021 14:43:52 130001T76 873 10.7350 CHIX 29/11/2021 14:44:08 130001T95 164 10.7350 CHIX 29/11/2021 14:44:08 130001T96 1,315 10.7350 TRQX 29/11/2021 14:44:08 438594086976787 991 10.7350 XLON 29/11/2021 14:44:08 438594154100777 200 10.7350 XLON 29/11/2021 14:44:08 438594154100778 124 10.7350 XLON 29/11/2021 14:44:08 438594154100779 94 10.7400 BATE 29/11/2021 14:44:20 0300016TN 296 10.7400 BATE 29/11/2021 14:44:20 0300016TO 988 10.7400 XLON 29/11/2021 14:44:25 438594154100884 315 10.7400 XLON 29/11/2021 14:45:14 438594154101192 200 10.7400 XLON 29/11/2021 14:45:14 438594154101193 910 10.7400 XLON 29/11/2021 14:45:14 438594154101194 382 10.7350 CHIX 29/11/2021 14:45:15 130001TK4 933 10.7350 CHIX 29/11/2021 14:45:15 130001TK5 1,315 10.7350 XLON 29/11/2021 14:45:15 438594154101198 788 10.7350 TRQX 29/11/2021 14:45:15 438594086977019 54 10.7400 CHIX 29/11/2021 14:45:15 130001TK6 711 10.7400 CHIX 29/11/2021 14:45:15 130001TK7 274 10.7400 CHIX 29/11/2021 14:45:15 130001TK8 54 10.7400 CHIX 29/11/2021 14:45:15 130001TK9 214 10.7400 BATE 29/11/2021 14:45:15 03000170F 1 10.7400 BATE 29/11/2021 14:45:15 03000170G 216 10.7400 BATE 29/11/2021 14:45:15 03000170H 132 10.7400 BATE 29/11/2021 14:45:15 03000170I 150 10.7400 BATE 29/11/2021 14:45:20 03000171C 194 10.7400 BATE 29/11/2021 14:45:20 03000171D 299 10.7400 BATE 29/11/2021 14:45:25 03000172N 34 10.7300 CHIX 29/11/2021 14:45:31 130001TOI 959 10.7300 CHIX 29/11/2021 14:45:31 130001TOJ 430 10.7250 XLON 29/11/2021 14:45:31 438594154101338 200 10.7250 XLON 29/11/2021 14:45:31 438594154101339 685 10.7300 XLON 29/11/2021 14:45:31 438594154101340 292 10.7200 XLON 29/11/2021 14:45:32 438594154101344 342 10.7200 XLON 29/11/2021 14:45:32 438594154101345 1,315 10.7150 XLON 29/11/2021 14:45:49 438594154101459 990 10.7150 BATE 29/11/2021 14:45:49 03000175L 379 10.7100 BATE 29/11/2021 14:46:07 030001788 121 10.7100 BATE 29/11/2021 14:46:07 030001789 1,315 10.7150 XLON 29/11/2021 14:47:24 438594154102110 91 10.7150 XLON 29/11/2021 14:47:48 438594154102308 550 10.7150 XLON 29/11/2021 14:47:48 438594154102309 41 10.7150 XLON 29/11/2021 14:47:53 438594154102343 689 10.7150 XLON 29/11/2021 14:47:53 438594154102344 58 10.7150 XLON 29/11/2021 14:47:53 438594154102345 418 10.7100 CHIX 29/11/2021 14:47:55 130001UF6 257 10.7100 CHIX 29/11/2021 14:47:55 130001UF7 92 10.7100 TRQX 29/11/2021 14:47:55 438594086977921 114 10.7100 TRQX 29/11/2021 14:47:55 438594086977922 1,109 10.7100 TRQX 29/11/2021 14:47:55 438594086977923 603 10.7100 XLON 29/11/2021 14:47:58 438594154102369 671 10.7100 XLON 29/11/2021 14:47:58 438594154102370 171 10.7100 XLON 29/11/2021 14:47:58 438594154102371 200 10.7100 XLON 29/11/2021 14:48:41 438594154102682 852 10.7100 XLON 29/11/2021 14:48:41 438594154102683 69 10.7150 BATE 29/11/2021 14:49:57 0300017ZC 857 10.7150 BATE 29/11/2021 14:49:57 0300017ZD 200 10.7150 XLON 29/11/2021 14:49:57 438594154103233 237 10.7150 XLON 29/11/2021 14:49:57 438594154103234 85 10.7150 XLON 29/11/2021 14:49:57 438594154103235 166 10.7150 XLON 29/11/2021 14:49:57 438594154103236 143 10.7150 XLON 29/11/2021 14:49:57 438594154103237 187 10.7150 XLON 29/11/2021 14:49:57 438594154103238 1,315 10.7050 XLON 29/11/2021 14:50:00 438594154103501 309 10.7050 XLON 29/11/2021 14:50:00 438594154103503 589 10.7050 XLON 29/11/2021 14:51:34 438594154104346 726 10.7050 XLON 29/11/2021 14:51:34 438594154104347 1,315 10.7050 CHIX 29/11/2021 14:51:34 130001VNP 1,315 10.7050 BATE 29/11/2021 14:51:34 0300018G5 200 10.7050 XLON 29/11/2021 14:51:34 438594154104357 653 10.7050 XLON 29/11/2021 14:51:34 438594154104358 244 10.7050 XLON 29/11/2021 14:51:34 438594154104359 218 10.7050 XLON 29/11/2021 14:51:34 438594154104360 294 10.7050 XLON 29/11/2021 14:51:43 438594154104405 732 10.7050 XLON 29/11/2021 14:51:43 438594154104406 200 10.7050 XLON 29/11/2021 14:51:43 438594154104407 244 10.7050 XLON 29/11/2021 14:51:43 438594154104408 5 10.7050 XLON 29/11/2021 14:51:43 438594154104409 415 10.6950 TRQX 29/11/2021 14:52:47 438594086980051 1,122 10.6950 XLON 29/11/2021 14:52:47 438594154104813 615 10.6950 XLON 29/11/2021 14:52:47 438594154104815 700 10.6950 XLON 29/11/2021 14:52:47 438594154104816 154 10.6950 TRQX 29/11/2021 14:53:02 438594086980130 1,161 10.6950 TRQX 29/11/2021 14:53:02 438594086980131 286 10.6950 XLON 29/11/2021 14:53:29 438594154105072 24 10.6950 XLON 29/11/2021 14:53:34 438594154105084 739 10.6950 XLON 29/11/2021 14:53:34 438594154105085 303 10.6950 XLON 29/11/2021 14:53:34 438594154105086 289 10.6950 XLON 29/11/2021 14:53:34 438594154105087 57 10.6950 BATE 29/11/2021 14:53:39 0300018SA 165 10.7150 XLON 29/11/2021 14:54:08 438594154105345 298 10.7150 XLON 29/11/2021 14:54:08 438594154105346 3 10.7150 XLON 29/11/2021 14:54:21 438594154105433 179 10.7100 BATE 29/11/2021 14:54:54 030001916 1,136 10.7100 BATE 29/11/2021 14:54:54 030001917 290 10.7150 CHIX 29/11/2021 14:54:54 130001WJ2 261 10.7150 CHIX 29/11/2021 14:54:54 130001WJ3 241 10.7150 CHIX 29/11/2021 14:54:54 130001WJ4 95 10.7150 CHIX 29/11/2021 14:54:54 130001WJ5 468 10.7100 XLON 29/11/2021 14:54:54 438594154105615 200 10.7100 XLON 29/11/2021 14:54:54 438594154105616 374 10.7100 XLON 29/11/2021 14:54:54 438594154105617 241 10.7100 XLON 29/11/2021 14:54:54 438594154105618 32 10.7100 XLON 29/11/2021 14:54:54 438594154105619 99 10.7100 BATE 29/11/2021 14:54:54 03000191J 190 10.7100 BATE 29/11/2021 14:54:54 03000191K 200 10.7100 XLON 29/11/2021 14:54:59 438594154105658 482 10.7100 XLON 29/11/2021 14:54:59 438594154105659 32 10.7100 XLON 29/11/2021 14:54:59 438594154105660 86 10.7100 XLON 29/11/2021 14:54:59 438594154105661 145 10.7050 BATE 29/11/2021 14:55:02 030001925 15 10.7050 BATE 29/11/2021 14:55:02 030001926 16 10.7050 BATE 29/11/2021 14:55:02 030001927 700 10.7050 BATE 29/11/2021 14:55:02 030001928 26 10.7100 CHIX 29/11/2021 14:55:02 130001WKD 110 10.7100 CHIX 29/11/2021 14:55:02 130001WKE 241 10.7100 CHIX 29/11/2021 14:55:02 130001WKF 5 10.7100 CHIX 29/11/2021 14:55:02 130001WKG 299 10.7050 BATE 29/11/2021 14:55:09 03000193A 241 10.7050 XLON 29/11/2021 14:55:21 438594154105881 303 10.7050 XLON 29/11/2021 14:55:21 438594154105882 413 10.7050 XLON 29/11/2021 14:55:21 438594154105883 107 10.7050 XLON 29/11/2021 14:55:21 438594154105884 621 10.7250 CHIX 29/11/2021 14:56:51 130001X7I 694 10.7250 CHIX 29/11/2021 14:56:51 130001X7J 190 10.7250 XLON 29/11/2021 14:56:51 438594154107082 200 10.7250 XLON 29/11/2021 14:56:56 438594154107130 489 10.7250 XLON 29/11/2021 14:56:56 438594154107131 206 10.7250 XLON 29/11/2021 14:57:01 438594154107161 200 10.7250 XLON 29/11/2021 14:57:01 438594154107162 933 10.7200 XLON 29/11/2021 14:57:02 438594154107166 382 10.7200 XLON 29/11/2021 14:57:02 438594154107167 1,315 10.7200 XLON 29/11/2021 14:57:02 438594154107168 203 10.7150 TRQX 29/11/2021 14:57:05 438594086981778 327 10.7150 XLON 29/11/2021 14:57:05 438594154107222 99 10.7150 TRQX 29/11/2021 14:57:05 438594086981779 497 10.7150 TRQX 29/11/2021 14:57:05 438594086981780 175 10.7200 XLON 29/11/2021 14:57:50 438594154107528 200 10.7200 XLON 29/11/2021 14:57:50 438594154107529 143 10.7200 XLON 29/11/2021 14:58:01 438594154107573 200 10.7200 XLON 29/11/2021 14:58:01 438594154107574 501 10.7200 XLON 29/11/2021 14:58:15 438594154107623 120 10.7200 XLON 29/11/2021 14:58:23 438594154107680 585 10.7200 XLON 29/11/2021 14:58:37 438594154107736 143 10.7200 XLON 29/11/2021 14:59:06 438594154107919 200 10.7200 XLON 29/11/2021 14:59:06 438594154107920 340 10.7200 XLON 29/11/2021 14:59:21 438594154107970 280 10.7150 BATE 29/11/2021 14:59:45 0300019VZ 141 10.7150 BATE 29/11/2021 14:59:45 0300019W0 1,093 10.7200 CHIX 29/11/2021 14:59:45 130001XVJ 200 10.7200 XLON 29/11/2021 14:59:45 438594154108064 374 10.7200 XLON 29/11/2021 14:59:45 438594154108065 704 10.7200 XLON 29/11/2021 14:59:45 438594154108066 37 10.7200 XLON 29/11/2021 14:59:45 438594154108067 14 10.7200 XLON 29/11/2021 14:59:47 438594154108093 44 10.7150 XLON 29/11/2021 15:00:07 438594154108174 160 10.7150 XLON 29/11/2021 15:00:07 438594154108175 604 10.7150 XLON 29/11/2021 15:00:07 438594154108176 183 10.7150 XLON 29/11/2021 15:00:07 438594154108177 35 10.7150 BATE 29/11/2021 15:00:07 0300019YA 175 10.7200 XLON 29/11/2021 15:00:07 438594154108178 200 10.7200 XLON 29/11/2021 15:00:07 438594154108179 95 10.7200 XLON 29/11/2021 15:00:07 438594154108180 510 10.7150 BATE 29/11/2021 15:00:09 0300019YR 106 10.7150 BATE 29/11/2021 15:00:09 0300019YS 125 10.7150 XLON 29/11/2021 15:01:10 438594154108612 248 10.7200 XLON 29/11/2021 15:01:48 438594154108770 175 10.7200 XLON 29/11/2021 15:01:48 438594154108771 200 10.7200 XLON 29/11/2021 15:01:48 438594154108772 192 10.7200 XLON 29/11/2021 15:01:53 438594154108782 200 10.7200 XLON 29/11/2021 15:01:53 438594154108783 325 10.7200 XLON 29/11/2021 15:01:53 438594154108784 359 10.7200 XLON 29/11/2021 15:01:53 438594154108785 90 10.7200 XLON 29/11/2021 15:01:58 438594154108817 483 10.7200 XLON 29/11/2021 15:01:58 438594154108818 200 10.7200 XLON 29/11/2021 15:01:58 438594154108819 309 10.7200 XLON 29/11/2021 15:01:58 438594154108820 161 10.7200 XLON 29/11/2021 15:02:03 438594154108899 362 10.7200 XLON 29/11/2021 15:02:03 438594154108900 200 10.7200 XLON 29/11/2021 15:02:03 438594154108901 462 10.7200 XLON 29/11/2021 15:02:39 438594154109174 200 10.7200 XLON 29/11/2021 15:02:39 438594154109175 85 10.7200 BATE 29/11/2021 15:02:39 030001AFD 11 10.7200 BATE 29/11/2021 15:02:39 030001AFE 303 10.7200 XLON 29/11/2021 15:02:44 438594154109192 519 10.7200 XLON 29/11/2021 15:02:44 438594154109193 692 10.7200 XLON 29/11/2021 15:02:46 438594154109198 243 10.7200 XLON 29/11/2021 15:02:46 438594154109199 30 10.7200 XLON 29/11/2021 15:02:46 438594154109200 352 10.7200 CHIX 29/11/2021 15:02:46 130001YN6 952 10.7200 CHIX 29/11/2021 15:02:46 130001YN7 159 10.7200 BATE 29/11/2021 15:02:46 030001AG8 941 10.7150 XLON 29/11/2021 15:03:05 438594154109313 905 10.7150 BATE 29/11/2021 15:03:05 030001AIU 374 10.7150 XLON 29/11/2021 15:03:05 438594154109314 248 10.7200 TRQX 29/11/2021 15:03:05 438594086983311 165 10.7200 TRQX 29/11/2021 15:03:05 438594086983312 207 10.7200 TRQX 29/11/2021 15:03:05 438594086983313 105 10.7150 BATE 29/11/2021 15:03:06 030001AJ1 121 10.7150 BATE 29/11/2021 15:03:06 030001AJ2 187 10.7150 BATE 29/11/2021 15:03:06 030001AJ3 286 10.7150 XLON 29/11/2021 15:03:09 438594154109365 143 10.7150 TRQX 29/11/2021 15:03:21 438594086983388 30 10.7150 TRQX 29/11/2021 15:03:21 438594086983389 135 10.7150 TRQX 29/11/2021 15:03:21 438594086983390 1,093 10.7100 XLON 29/11/2021 15:03:36 438594154109470 20 10.7150 CHIX 29/11/2021 15:03:59 130001YYJ 70 10.7150 CHIX 29/11/2021 15:03:59 130001YYK 86 10.7150 CHIX 29/11/2021 15:03:59 130001YYL 229 10.7150 CHIX 29/11/2021 15:03:59 130001YYM 495 10.7150 CHIX 29/11/2021 15:03:59 130001YYN 110 10.7150 CHIX 29/11/2021 15:03:59 130001YYO 300 10.7150 CHIX 29/11/2021 15:03:59 130001YYP 1,229 10.7100 XLON 29/11/2021 15:04:14 438594154109638 125 10.7100 XLON 29/11/2021 15:04:30 438594154109733 153 10.7100 XLON 29/11/2021 15:04:30 438594154109734 124 10.7150 TRQX 29/11/2021 15:04:30 438594086983740 25 10.7150 TRQX 29/11/2021 15:04:30 438594086983741 136 10.7150 TRQX 29/11/2021 15:04:30 438594086983742 347 10.7150 TRQX 29/11/2021 15:04:35 438594086983755 963 10.7150 XLON 29/11/2021 15:04:50 438594154109818 244 10.7150 XLON 29/11/2021 15:04:50 438594154109819 15 10.7150 XLON 29/11/2021 15:05:34 438594154110122 203 10.7150 XLON 29/11/2021 15:05:34 438594154110123 35 10.7150 XLON 29/11/2021 15:06:10 438594154110328 200 10.7150 XLON 29/11/2021 15:06:10 438594154110329 70 10.7150 XLON 29/11/2021 15:06:10 438594154110330 211 10.7150 XLON 29/11/2021 15:06:48 438594154110442 422 10.7150 XLON 29/11/2021 15:06:48 438594154110443 200 10.7150 XLON 29/11/2021 15:06:48 438594154110444 304 10.7100 XLON 29/11/2021 15:07:06 438594154110563 324 10.7100 XLON 29/11/2021 15:07:06 438594154110564 687 10.7100 XLON 29/11/2021 15:07:06 438594154110565 232 10.7150 CHIX 29/11/2021 15:07:06 130001ZRH 500 10.7150 CHIX 29/11/2021 15:07:06 130001ZRI 268 10.7150 CHIX 29/11/2021 15:07:06 130001ZRJ 210 10.7150 CHIX 29/11/2021 15:07:06 130001ZRK 34 10.7150 CHIX 29/11/2021 15:07:06 130001ZRL 103 10.7100 XLON 29/11/2021 15:07:06 438594154110578 464 10.7100 XLON 29/11/2021 15:07:06 438594154110579 200 10.7100 XLON 29/11/2021 15:07:06 438594154110580 232 10.7150 CHIX 29/11/2021 15:07:11 130001ZS5 94 10.7150 CHIX 29/11/2021 15:07:11 130001ZS6 196 10.7150 XLON 29/11/2021 15:07:11 438594154110602 200 10.7150 XLON 29/11/2021 15:07:11 438594154110603 311 10.7150 XLON 29/11/2021 15:07:11 438594154110604 778 10.7150 XLON 29/11/2021 15:07:11 438594154110605 93 10.7150 XLON 29/11/2021 15:07:11 438594154110606 200 10.7150 XLON 29/11/2021 15:07:16 438594154110620 135 10.7150 XLON 29/11/2021 15:07:16 438594154110621 239 10.7150 XLON 29/11/2021 15:07:45 438594154110776 232 10.7150 XLON 29/11/2021 15:07:45 438594154110777 778 10.7150 XLON 29/11/2021 15:07:45 438594154110778 36 10.7150 XLON 29/11/2021 15:07:45 438594154110779 63 10.7050 CHIX 29/11/2021 15:08:02 130001ZXM 1,072 10.7050 BATE 29/11/2021 15:08:02 030001BC2 113 10.7050 CHIX 29/11/2021 15:08:02 130001ZXN 972 10.7050 CHIX 29/11/2021 15:08:02 130001ZXO 969 10.7050 TRQX 29/11/2021 15:08:02 438594086984809 74 10.7000 TRQX 29/11/2021 15:08:03 438594086984821 359 10.7000 TRQX 29/11/2021 15:08:04 438594086984827 200 10.7050 XLON 29/11/2021 15:08:19 438594154110934 143 10.7050 XLON 29/11/2021 15:08:19 438594154110935 95 10.7050 XLON 29/11/2021 15:08:19 438594154110936 248 10.7050 XLON 29/11/2021 15:08:19 438594154110937 433 10.7050 XLON 29/11/2021 15:08:19 438594154110938 414 10.7000 BATE 29/11/2021 15:08:22 030001BDM 197 10.7000 BATE 29/11/2021 15:08:22 030001BDN 514 10.6950 XLON 29/11/2021 15:08:53 438594154111125 200 10.6950 XLON 29/11/2021 15:08:53 438594154111126 20 10.7100 XLON 29/11/2021 15:10:00 438594154111625 200 10.7100 XLON 29/11/2021 15:10:00 438594154111626 1,315 10.7050 XLON 29/11/2021 15:11:03 438594154111946 54 10.7050 BATE 29/11/2021 15:11:03 030001BQU 330 10.7050 BATE 29/11/2021 15:11:03 030001BQV 569 10.7050 BATE 29/11/2021 15:11:03 030001BQW 284 10.7150 CHIX 29/11/2021 15:11:46 1300020Q7 465 10.7150 XLON 29/11/2021 15:11:51 438594154112147 141 10.7150 XLON 29/11/2021 15:12:54 438594154112442 465 10.7150 CHIX 29/11/2021 15:12:57 13000210D 527 10.7150 XLON 29/11/2021 15:12:59 438594154112489 526 10.7150 XLON 29/11/2021 15:12:59 438594154112490 200 10.7150 XLON 29/11/2021 15:12:59 438594154112491 503 10.7100 CHIX 29/11/2021 15:13:04 130002117 291 10.7100 CHIX 29/11/2021 15:13:04 130002118 294 10.7150 XLON 29/11/2021 15:13:09 438594154112568 200 10.7150 XLON 29/11/2021 15:13:09 438594154112569 88 10.7150 XLON 29/11/2021 15:13:14 438594154112594 200 10.7150 XLON 29/11/2021 15:13:14 438594154112595 451 10.7150 XLON 29/11/2021 15:13:36 438594154112648 200 10.7150 XLON 29/11/2021 15:13:36 438594154112649 281 10.7150 XLON 29/11/2021 15:13:41 438594154112690 381 10.7150 XLON 29/11/2021 15:13:46 438594154112693 157 10.7150 XLON 29/11/2021 15:13:51 438594154112723 265 10.7050 CHIX 29/11/2021 15:13:54 13000218E 244 10.7050 CHIX 29/11/2021 15:13:54 13000218F 435 10.7050 CHIX 29/11/2021 15:13:54 13000218G 20 10.7050 CHIX 29/11/2021 15:13:54 13000218H 452 10.7050 BATE 29/11/2021 15:13:54 030001C87 7 10.7050 BATE 29/11/2021 15:13:54 030001C88 11 10.7050 BATE 29/11/2021 15:13:54 030001C89 27 10.7050 BATE 29/11/2021 15:13:54 030001C8A 30 10.7050 BATE 29/11/2021 15:13:54 030001C8B 374 10.7050 XLON 29/11/2021 15:13:54 438594154112755 520 10.7100 XLON 29/11/2021 15:13:54 438594154112756 244 10.7100 XLON 29/11/2021 15:13:54 438594154112757 177 10.7100 XLON 29/11/2021 15:13:54 438594154112758 13 10.7050 BATE 29/11/2021 15:13:54 030001C8C 160 10.7100 XLON 29/11/2021 15:14:31 438594154112958 646 10.7200 BATE 29/11/2021 15:15:55 030001CJG 12 10.7200 XLON 29/11/2021 15:15:55 438594154113504 1,308 10.7200 CHIX 29/11/2021 15:16:30 1300021WA 905 10.7150 TRQX 29/11/2021 15:16:45 438594086987391 1,209 10.7150 BATE 29/11/2021 15:16:45 030001COI 1,314 10.7150 XLON 29/11/2021 15:16:45 438594154113809 1 10.7150 XLON 29/11/2021 15:16:45 438594154113810 309 10.7150 XLON 29/11/2021 15:16:50 438594154113848 424 10.7150 XLON 29/11/2021 15:16:50 438594154113849 550 10.7150 XLON 29/11/2021 15:16:50 438594154113850 91 10.7150 BATE 29/11/2021 15:16:54 030001CPA 45 10.7150 XLON 29/11/2021 15:16:55 438594154113866 55 10.7150 XLON 29/11/2021 15:16:55 438594154113867 200 10.7150 XLON 29/11/2021 15:16:55 438594154113868 70 10.7200 BATE 29/11/2021 15:17:05 030001CPQ 9 10.7200 BATE 29/11/2021 15:17:05 030001CPR 351 10.7200 BATE 29/11/2021 15:17:05 030001CPS 36 10.7200 BATE 29/11/2021 15:17:05 030001CPT 151 10.7150 CHIX 29/11/2021 15:18:10 1300022AF 471 10.7150 CHIX 29/11/2021 15:18:10 1300022AG 693 10.7150 CHIX 29/11/2021 15:18:10 1300022AH 1,090 10.7150 XLON 29/11/2021 15:18:20 438594154114215 225 10.7150 XLON 29/11/2021 15:18:20 438594154114216 1,254 10.7150 XLON 29/11/2021 15:18:20 438594154114217 61 10.7150 XLON 29/11/2021 15:18:20 438594154114218 127 10.7150 BATE 29/11/2021 15:18:20 030001CVR 49 10.7150 BATE 29/11/2021 15:18:20 030001CVS 176 10.7150 BATE 29/11/2021 15:18:20 030001CVT 243 10.7150 BATE 29/11/2021 15:18:20 030001CVU 185 10.7150 XLON 29/11/2021 15:18:20 438594154114221 75 10.7150 XLON 29/11/2021 15:18:25 438594154114257 35 10.7150 XLON 29/11/2021 15:18:25 438594154114258 173 10.7150 XLON 29/11/2021 15:18:25 438594154114259 304 10.7150 XLON 29/11/2021 15:18:25 438594154114260 200 10.7150 XLON 29/11/2021 15:18:25 438594154114261 440 10.7150 XLON 29/11/2021 15:18:25 438594154114262 96 10.7150 TRQX 29/11/2021 15:18:41 438594086987858 241 10.7150 TRQX 29/11/2021 15:18:41 438594086987859 102 10.7150 XLON 29/11/2021 15:18:55 438594154114396 237 10.7150 XLON 29/11/2021 15:18:55 438594154114397 441 10.7150 XLON 29/11/2021 15:19:00 438594154114411 296 10.7150 XLON 29/11/2021 15:19:00 438594154114412 200 10.7150 XLON 29/11/2021 15:19:00 438594154114413 436 10.7150 XLON 29/11/2021 15:19:05 438594154114473 157 10.7150 XLON 29/11/2021 15:19:05 438594154114474 1,324 10.7150 XLON 29/11/2021 15:19:11 438594154114499 200 10.7150 XLON 29/11/2021 15:19:11 438594154114500 248 10.7150 XLON 29/11/2021 15:19:11 438594154114501 3,581 10.7150 XLON 29/11/2021 15:19:11 438594154114502 479 10.7150 XLON 29/11/2021 15:19:16 438594154114550 50 10.7150 BATE 29/11/2021 15:19:21 030001D1D 100 10.7150 BATE 29/11/2021 15:19:21 030001D1E 169 10.7150 BATE 29/11/2021 15:19:21 030001D1F 239 10.7050 XLON 29/11/2021 15:19:50 438594154114704 24 10.7050 XLON 29/11/2021 15:19:50 438594154114705 210 10.7050 XLON 29/11/2021 15:19:50 438594154114706 298 10.7050 XLON 29/11/2021 15:19:50 438594154114707 280 10.7050 XLON 29/11/2021 15:19:50 438594154114708 110 10.7050 XLON 29/11/2021 15:19:50 438594154114709 151 10.7100 XLON 29/11/2021 15:20:30 438594154114945 289 10.7100 XLON 29/11/2021 15:20:30 438594154114946 200 10.7100 XLON 29/11/2021 15:20:30 438594154114947 156 10.7100 XLON 29/11/2021 15:20:30 438594154114948 199 10.7100 XLON 29/11/2021 15:20:35 438594154114965 298 10.7100 XLON 29/11/2021 15:20:37 438594154114967 1,174 10.7050 BATE 29/11/2021 15:20:59 030001D8E 588 10.7050 XLON 29/11/2021 15:20:59 438594154115029 728 10.7100 XLON 29/11/2021 15:21:18 438594154115070 318 10.7100 BATE 29/11/2021 15:21:32 030001DAY 518 10.7100 CHIX 29/11/2021 15:21:32 13000231P 180 10.7100 CHIX 29/11/2021 15:21:32 13000231Q 423 10.7100 CHIX 29/11/2021 15:21:55 13000233B 246 10.7100 CHIX 29/11/2021 15:22:02 130002368 147 10.7100 CHIX 29/11/2021 15:22:02 130002369 9 10.7050 XLON 29/11/2021 15:22:02 438594154115277 497 10.7050 XLON 29/11/2021 15:22:02 438594154115278 115 10.7050 XLON 29/11/2021 15:22:02 438594154115279 164 10.7050 XLON 29/11/2021 15:22:02 438594154115280 497 10.7050 XLON 29/11/2021 15:22:02 438594154115281 72 10.7000 BATE 29/11/2021 15:22:13 030001DFC 7 10.7000 BATE 29/11/2021 15:22:13 030001DFD 822 10.7000 BATE 29/11/2021 15:22:25 030001DFT 419 10.7000 XLON 29/11/2021 15:22:25 438594154115400 896 10.7000 XLON 29/11/2021 15:22:25 438594154115401 200 10.7000 XLON 29/11/2021 15:22:32 438594154115404 50 10.7000 BATE 29/11/2021 15:22:32 030001DG7 50 10.7000 BATE 29/11/2021 15:22:53 030001DHB 44 10.7000 BATE 29/11/2021 15:22:53 030001DHC 216 10.7000 BATE 29/11/2021 15:22:53 030001DHD 1,117 10.7050 XLON 29/11/2021 15:23:27 438594154115785 73 10.7100 CHIX 29/11/2021 15:23:27 1300023EV 1,315 10.7100 XLON 29/11/2021 15:24:21 438594154116137 1,020 10.7100 CHIX 29/11/2021 15:24:21 1300023NE 350 10.7100 XLON 29/11/2021 15:24:21 438594154116138 493 10.7100 XLON 29/11/2021 15:24:21 438594154116139 200 10.7100 XLON 29/11/2021 15:24:21 438594154116140 228 10.7100 XLON 29/11/2021 15:24:21 438594154116141 12 10.7100 XLON 29/11/2021 15:24:26 438594154116150 7 10.7100 XLON 29/11/2021 15:24:26 438594154116151 290 10.7100 XLON 29/11/2021 15:24:26 438594154116152 5 10.7050 TRQX 29/11/2021 15:24:49 438594086989577 1,091 10.7050 TRQX 29/11/2021 15:24:49 438594086989578 200 10.7050 XLON 29/11/2021 15:25:42 438594154116477 235 10.7050 XLON 29/11/2021 15:25:42 438594154116478 39 10.7050 XLON 29/11/2021 15:25:47 438594154116547 3 10.7050 XLON 29/11/2021 15:25:47 438594154116548 200 10.7050 XLON 29/11/2021 15:25:47 438594154116549 373 10.7050 XLON 29/11/2021 15:25:47 438594154116550 238 10.7050 XLON 29/11/2021 15:25:47 438594154116551 250 10.7050 XLON 29/11/2021 15:25:47 438594154116552 235 10.7050 XLON 29/11/2021 15:25:47 438594154116553 454 10.7050 XLON 29/11/2021 15:25:47 438594154116554 1,003 10.7050 CHIX 29/11/2021 15:26:11 13000240P 302 10.7050 CHIX 29/11/2021 15:26:11 13000240Q 1,315 10.7050 XLON 29/11/2021 15:26:11 438594154116671 370 10.7050 XLON 29/11/2021 15:26:11 438594154116672 5 10.7050 XLON 29/11/2021 15:26:11 438594154116673 270 10.7000 XLON 29/11/2021 15:26:52 438594154116875 476 10.7000 XLON 29/11/2021 15:26:52 438594154116876 307 10.7000 XLON 29/11/2021 15:26:52 438594154116877 200 10.7000 XLON 29/11/2021 15:26:52 438594154116878 379 10.6950 BATE 29/11/2021 15:27:02 030001E55 207 10.6950 BATE 29/11/2021 15:27:02 030001E56 420 10.6950 BATE 29/11/2021 15:27:02 030001E57 304 10.6900 XLON 29/11/2021 15:27:28 438594154117019 593 10.6900 XLON 29/11/2021 15:27:28 438594154117020 73 10.6900 XLON 29/11/2021 15:27:28 438594154117021 235 10.6900 XLON 29/11/2021 15:27:28 438594154117022 222 10.6900 XLON 29/11/2021 15:27:28 438594154117023 54 10.6900 XLON 29/11/2021 15:27:28 438594154117024 347 10.6800 CHIX 29/11/2021 15:27:32 1300024ED 231 10.6850 XLON 29/11/2021 15:28:05 438594154117268 200 10.6850 XLON 29/11/2021 15:28:05 438594154117269 192 10.6850 XLON 29/11/2021 15:28:05 438594154117270 233 10.6850 XLON 29/11/2021 15:28:05 438594154117271 277 10.6850 XLON 29/11/2021 15:28:05 438594154117272 112 10.6850 XLON 29/11/2021 15:28:41 438594154117499 1,324 10.6800 XLON 29/11/2021 15:28:49 438594154117539 155 10.6800 XLON 29/11/2021 15:28:49 438594154117540 79 10.6800 BATE 29/11/2021 15:28:49 030001EH8 814 10.6800 BATE 29/11/2021 15:28:49 030001EH9 45 10.6800 XLON 29/11/2021 15:29:18 438594154117640 1,250 10.6800 XLON 29/11/2021 15:29:18 438594154117641 51 10.6800 BATE 29/11/2021 15:29:18 030001EJP 441 10.6800 BATE 29/11/2021 15:29:18 030001EJQ 380 10.6800 BATE 29/11/2021 15:29:18 030001EJR 227 10.6750 CHIX 29/11/2021 15:29:19 1300024SY 192 10.6800 XLON 29/11/2021 15:29:54 438594154117833 447 10.6800 XLON 29/11/2021 15:29:54 438594154117834 285 10.6800 XLON 29/11/2021 15:29:54 438594154117835 59 10.6800 XLON 29/11/2021 15:29:54 438594154117836 305 10.6800 XLON 29/11/2021 15:29:54 438594154117837 733 10.6750 CHIX 29/11/2021 15:29:58 1300024Y0 45 10.6750 XLON 29/11/2021 15:30:31 438594154117995 200 10.6750 XLON 29/11/2021 15:30:31 438594154117996 279 10.6750 XLON 29/11/2021 15:30:31 438594154117997 182 10.6750 XLON 29/11/2021 15:30:31 438594154117998 405 10.6750 XLON 29/11/2021 15:30:31 438594154117999 107 10.6750 XLON 29/11/2021 15:30:31 438594154118000 1,305 10.6650 CHIX 29/11/2021 15:31:03 13000257T 785 10.6650 BATE 29/11/2021 15:31:03 030001EUH 1,315 10.6650 XLON 29/11/2021 15:31:03 438594154118186 255 10.6650 BATE 29/11/2021 15:31:05 030001EUP 340 10.6650 BATE 29/11/2021 15:31:05 030001EUQ 200 10.6650 XLON 29/11/2021 15:31:45 438594154118351 304 10.6650 XLON 29/11/2021 15:31:45 438594154118352 227 10.6650 XLON 29/11/2021 15:31:45 438594154118353 143 10.6650 XLON 29/11/2021 15:31:45 438594154118354 399 10.6650 XLON 29/11/2021 15:31:45 438594154118355 16 10.6550 TRQX 29/11/2021 15:31:53 438594086991573 662 10.6550 TRQX 29/11/2021 15:31:53 438594086991576 545 10.6550 TRQX 29/11/2021 15:31:58 438594086991593 12 10.6700 CHIX 29/11/2021 15:32:19 1300025KR 490 10.6700 CHIX 29/11/2021 15:32:19 1300025KS 253 10.6700 TRQX 29/11/2021 15:32:19 438594086991716 51 10.6700 TRQX 29/11/2021 15:32:19 438594086991717 80 10.6700 BATE 29/11/2021 15:32:19 030001F4T 169 10.6700 BATE 29/11/2021 15:32:19 030001F4U 48 10.6700 BATE 29/11/2021 15:32:19 030001F4V 25 10.6700 XLON 29/11/2021 15:32:22 438594154118639 280 10.6700 XLON 29/11/2021 15:32:22 438594154118640 65 10.6700 XLON 29/11/2021 15:32:22 438594154118641 418 10.6700 BATE 29/11/2021 15:32:59 030001F7G 644 10.6750 CHIX 29/11/2021 15:35:11 13000269F 52 10.6750 XLON 29/11/2021 15:35:11 438594154119457 51 10.6700 CHIX 29/11/2021 15:35:14 1300026AH 51 10.6700 CHIX 29/11/2021 15:35:14 1300026AI 116 10.6700 CHIX 29/11/2021 15:35:14 1300026AJ 31 10.6700 CHIX 29/11/2021 15:35:14 1300026AK 43 10.6700 XLON 29/11/2021 15:35:14 438594154119492 1,272 10.6700 XLON 29/11/2021 15:35:14 438594154119493 49 10.6700 CHIX 29/11/2021 15:35:14 1300026AL 20 10.6700 CHIX 29/11/2021 15:35:14 1300026AM 418 10.6700 CHIX 29/11/2021 15:35:14 1300026AN 579 10.6700 CHIX 29/11/2021 15:35:14 1300026AO 965 10.6700 XLON 29/11/2021 15:35:14 438594154119494 125 10.6700 XLON 29/11/2021 15:35:14 438594154119495 225 10.6700 XLON 29/11/2021 15:35:14 438594154119496 550 10.6700 BATE 29/11/2021 15:35:14 030001FLI 383 10.6700 BATE 29/11/2021 15:35:14 030001FLJ 26 10.6700 XLON 29/11/2021 15:35:16 438594154119524 301 10.6700 XLON 29/11/2021 15:35:16 438594154119525 6 10.6700 XLON 29/11/2021 15:35:16 438594154119526 294 10.6700 XLON 29/11/2021 15:35:16 438594154119527 388 10.6700 CHIX 29/11/2021 15:35:16 1300026B8 55 10.6700 CHIX 29/11/2021 15:35:16 1300026B9 491 10.6700 XLON 29/11/2021 15:35:21 438594154119571 277 10.6700 XLON 29/11/2021 15:35:21 438594154119572 530 10.6750 XLON 29/11/2021 15:35:26 438594154119594 721 10.6750 XLON 29/11/2021 15:35:26 438594154119595 200 10.6750 XLON 29/11/2021 15:35:26 438594154119596 366 10.6750 XLON 29/11/2021 15:35:26 438594154119597 194 10.6750 XLON 29/11/2021 15:35:26 438594154119598 129 10.6750 XLON 29/11/2021 15:35:26 438594154119599 1,023 10.6700 XLON 29/11/2021 15:35:37 438594154119630 15 10.6650 BATE 29/11/2021 15:35:56 030001FPF 42 10.6650 BATE 29/11/2021 15:35:56 030001FPG 114 10.6650 BATE 29/11/2021 15:35:56 030001FPH 219 10.6700 TRQX 29/11/2021 15:35:56 438594086992585 739 10.6750 XLON 29/11/2021 15:36:09 438594154119796 378 10.6750 XLON 29/11/2021 15:36:09 438594154119797 832 10.6700 TRQX 29/11/2021 15:36:10 438594086992664 92 10.6750 TRQX 29/11/2021 15:36:10 438594086992665 53 10.6750 TRQX 29/11/2021 15:36:10 438594086992666 196 10.6750 TRQX 29/11/2021 15:36:10 438594086992667 348 10.6750 BATE 29/11/2021 15:36:12 030001FQQ 301 10.6750 BATE 29/11/2021 15:36:12 030001FQR 127 10.6750 BATE 29/11/2021 15:36:12 030001FQS 34 10.6750 BATE 29/11/2021 15:36:12 030001FQT 280 10.6750 BATE 29/11/2021 15:36:17 030001FRB 92 10.6750 BATE 29/11/2021 15:36:17 030001FRC 219 10.6750 BATE 29/11/2021 15:36:17 030001FRD 11 10.6750 BATE 29/11/2021 15:36:17 030001FRE 14 10.6750 BATE 29/11/2021 15:36:17 030001FRF 11 10.6750 BATE 29/11/2021 15:36:17 030001FRG 158 10.6700 XLON 29/11/2021 15:36:17 438594154119850 346 10.6700 XLON 29/11/2021 15:36:17 438594154119851 674 10.6700 BATE 29/11/2021 15:36:22 030001FSU 876 10.6600 XLON 29/11/2021 15:37:00 438594154120116 200 10.6600 XLON 29/11/2021 15:37:00 438594154120117 262 10.6600 XLON 29/11/2021 15:37:00 438594154120118 786 10.6550 CHIX 29/11/2021 15:37:20 1300026VB 529 10.6550 CHIX 29/11/2021 15:37:20 1300026VC 329 10.6550 XLON 29/11/2021 15:37:31 438594154120285 53 10.6550 XLON 29/11/2021 15:37:31 438594154120286 235 10.6550 XLON 29/11/2021 15:37:31 438594154120287 767 10.6550 XLON 29/11/2021 15:37:31 438594154120288 343 10.6550 BATE 29/11/2021 15:37:41 030001G1N 1,006 10.6500 TRQX 29/11/2021 15:37:43 438594086993138 589 10.6500 BATE 29/11/2021 15:37:43 030001G20 277 10.6500 XLON 29/11/2021 15:38:33 438594154120622 71 10.6450 BATE 29/11/2021 15:38:57 030001GAB 287 10.6450 BATE 29/11/2021 15:38:57 030001GAC 799 10.6450 BATE 29/11/2021 15:38:57 030001GAD 875 10.6500 XLON 29/11/2021 15:38:57 438594154120739 200 10.6500 XLON 29/11/2021 15:38:57 438594154120740 220 10.6500 XLON 29/11/2021 15:38:57 438594154120741 241 10.6500 XLON 29/11/2021 15:38:57 438594154120742 547 10.6500 XLON 29/11/2021 15:38:57 438594154120743 69 10.6500 XLON 29/11/2021 15:38:57 438594154120744 250 10.6500 XLON 29/11/2021 15:38:57 438594154120745 218 10.6450 BATE 29/11/2021 15:39:03 030001GAP 110 10.6450 BATE 29/11/2021 15:39:03 030001GAQ 135 10.6450 BATE 29/11/2021 15:39:19 030001GCY 52 10.6450 BATE 29/11/2021 15:39:19 030001GCZ 224 10.6450 BATE 29/11/2021 15:39:19 030001GD0 421 10.6500 XLON 29/11/2021 15:39:35 438594154120941 493 10.6500 XLON 29/11/2021 15:39:41 438594154120951 460 10.6500 XLON 29/11/2021 15:40:21 438594154121114 270 10.6500 CHIX 29/11/2021 15:40:24 1300027MR 70 10.6500 CHIX 29/11/2021 15:40:24 1300027MS 232 10.6500 CHIX 29/11/2021 15:40:35 1300027NR 248 10.6500 CHIX 29/11/2021 15:41:22 1300027W3 103 10.6500 CHIX 29/11/2021 15:41:22 1300027W4 248 10.6500 CHIX 29/11/2021 15:41:22 1300027W5 49 10.6450 XLON 29/11/2021 15:41:22 438594154121474 756 10.6450 XLON 29/11/2021 15:41:22 438594154121475 1,315 10.6450 XLON 29/11/2021 15:41:22 438594154121462 437 10.6450 CHIX 29/11/2021 15:41:22 1300027VR 167 10.6450 BATE 29/11/2021 15:41:40 030001GQ5 500 10.6450 BATE 29/11/2021 15:41:40 030001GQ6 74 10.6450 BATE 29/11/2021 15:41:40 030001GQ7 101 10.6450 BATE 29/11/2021 15:41:40 030001GQE 50 10.6450 BATE 29/11/2021 15:41:40 030001GQF 72 10.6450 BATE 29/11/2021 15:41:40 030001GQG 47 10.6450 BATE 29/11/2021 15:41:40 030001GQH 500 10.6400 XLON 29/11/2021 15:41:40 438594154121533 500 10.6400 XLON 29/11/2021 15:41:40 438594154121534 315 10.6400 XLON 29/11/2021 15:41:44 438594154121551 1,315 10.6450 XLON 29/11/2021 15:43:13 438594154122028 882 10.6450 BATE 29/11/2021 15:43:13 030001GY6 49 10.6450 XLON 29/11/2021 15:43:13 438594154122029 1,238 10.6450 XLON 29/11/2021 15:43:13 438594154122030 587 10.6450 BATE 29/11/2021 15:43:14 030001GY9 230 10.6450 CHIX 29/11/2021 15:43:14 13000288L 98 10.6500 XLON 29/11/2021 15:44:20 438594154122414 289 10.6500 XLON 29/11/2021 15:44:20 438594154122415 200 10.6500 XLON 29/11/2021 15:44:20 438594154122416 235 10.6500 XLON 29/11/2021 15:44:25 438594154122437 200 10.6500 XLON 29/11/2021 15:44:25 438594154122438 197 10.6500 XLON 29/11/2021 15:44:30 438594154122456 89 10.6500 XLON 29/11/2021 15:44:30 438594154122457 481 10.6500 CHIX 29/11/2021 15:45:00 1300028PI 110 10.6450 BATE 29/11/2021 15:46:24 030001HJ5 51 10.6450 BATE 29/11/2021 15:46:24 030001HJ6 510 10.6450 BATE 29/11/2021 15:46:24 030001HJ7 83 10.6500 XLON 29/11/2021 15:46:24 438594154122988 200 10.6500 XLON 29/11/2021 15:46:24 438594154122989 228 10.6500 XLON 29/11/2021 15:46:24 438594154122990 637 10.6500 XLON 29/11/2021 15:46:24 438594154122991 30 10.6500 XLON 29/11/2021 15:46:24 438594154122992 244 10.6500 XLON 29/11/2021 15:46:24 438594154122993 326 10.6500 XLON 29/11/2021 15:46:24 438594154122994 80 10.6450 XLON 29/11/2021 15:46:29 438594154123075 22 10.6500 XLON 29/11/2021 15:46:29 438594154123045 65 10.6500 XLON 29/11/2021 15:46:29 438594154123046 301 10.6500 XLON 29/11/2021 15:46:29 438594154123047 95 10.6500 XLON 29/11/2021 15:46:29 438594154123048 503 10.6500 XLON 29/11/2021 15:46:29 438594154123049 555 10.6500 XLON 29/11/2021 15:46:29 438594154123050 259 10.6450 XLON 29/11/2021 15:46:30 438594154123078 23 10.6450 CHIX 29/11/2021 15:47:44 13000299C 100 10.6450 CHIX 29/11/2021 15:47:44 13000299D 1,180 10.6450 CHIX 29/11/2021 15:47:44 13000299E 209 10.6400 BATE 29/11/2021 15:47:44 030001HPG 137 10.6450 BATE 29/11/2021 15:47:44 030001HPH 235 10.6400 CHIX 29/11/2021 15:47:44 13000299X 254 10.6450 CHIX 29/11/2021 15:47:44 13000299Y 235 10.6450 CHIX 29/11/2021 15:47:44 13000299Z 188 10.6450 CHIX 29/11/2021 15:47:44 1300029A0 280 10.6450 CHIX 29/11/2021 15:47:44 1300029A1 370 10.6500 CHIX 29/11/2021 15:47:44 1300029A2 29 10.6500 CHIX 29/11/2021 15:47:44 1300029A3 603 10.6400 XLON 29/11/2021 15:47:44 438594154123486 622 10.6400 XLON 29/11/2021 15:47:49 438594154123536 235 10.6400 XLON 29/11/2021 15:47:49 438594154123537 577 10.6400 XLON 29/11/2021 15:47:49 438594154123538 472 10.6400 XLON 29/11/2021 15:47:54 438594154123544 200 10.6400 XLON 29/11/2021 15:47:54 438594154123545 65 10.6400 XLON 29/11/2021 15:47:54 438594154123546 235 10.6400 XLON 29/11/2021 15:47:54 438594154123547 598 10.6400 XLON 29/11/2021 15:47:54 438594154123548 235 10.6400 XLON 29/11/2021 15:47:59 438594154123568 591 10.6400 XLON 29/11/2021 15:47:59 438594154123569 200 10.6400 XLON 29/11/2021 15:47:59 438594154123570 632 10.6300 CHIX 29/11/2021 15:48:05 1300029CL 172 10.6300 XLON 29/11/2021 15:48:14 438594154123698 81 10.6300 XLON 29/11/2021 15:48:14 438594154123699 524 10.6300 XLON 29/11/2021 15:48:57 438594154123989 133 10.6300 XLON 29/11/2021 15:48:57 438594154123990 200 10.6300 XLON 29/11/2021 15:48:57 438594154123991 214 10.6300 XLON 29/11/2021 15:48:57 438594154123992 95 10.6300 XLON 29/11/2021 15:49:04 438594154124015 200 10.6300 XLON 29/11/2021 15:49:04 438594154124016 490 10.6300 XLON 29/11/2021 15:49:04 438594154124017 551 10.6300 XLON 29/11/2021 15:49:04 438594154124018 553 10.6300 XLON 29/11/2021 15:49:45 438594154124193 448 10.6300 XLON 29/11/2021 15:49:45 438594154124194 1,099 10.6300 BATE 29/11/2021 15:49:51 030001I3M 44 10.6350 XLON 29/11/2021 15:51:02 438594154124648 287 10.6350 XLON 29/11/2021 15:51:02 438594154124649 90 10.6350 XLON 29/11/2021 15:51:02 438594154124650 76 10.6350 XLON 29/11/2021 15:51:02 438594154124651 66 10.6350 XLON 29/11/2021 15:51:02 438594154124652 652 10.6350 XLON 29/11/2021 15:51:02 438594154124653 628 10.6300 XLON 29/11/2021 15:51:03 438594154124659 687 10.6300 XLON 29/11/2021 15:51:03 438594154124660 226 10.6350 TRQX 29/11/2021 15:51:03 438594086996743 168 10.6350 BATE 29/11/2021 15:51:03 030001IAV 103 10.6350 BATE 29/11/2021 15:51:03 030001IAW 267 10.6400 CHIX 29/11/2021 15:51:03 130002A2N 232 10.6400 CHIX 29/11/2021 15:51:03 130002A2O 259 10.6400 CHIX 29/11/2021 15:51:03 130002A2P 20 10.6400 XLON 29/11/2021 15:52:05 438594154125081 325 10.6400 XLON 29/11/2021 15:53:32 438594154125557 703 10.6400 XLON 29/11/2021 15:53:32 438594154125558 104 10.6400 XLON 29/11/2021 15:53:32 438594154125559 183 10.6400 XLON 29/11/2021 15:53:34 438594154125562 82 10.6400 XLON 29/11/2021 15:53:44 438594154125602 1,315 10.6400 XLON 29/11/2021 15:53:44 438594154125601 607 10.6400 XLON 29/11/2021 15:53:44 438594154125603 385 10.6400 XLON 29/11/2021 15:53:44 438594154125604 52 10.6400 XLON 29/11/2021 15:53:44 438594154125605 189 10.6400 XLON 29/11/2021 15:53:44 438594154125606 410 10.6400 XLON 29/11/2021 15:53:49 438594154125611 90 10.6400 XLON 29/11/2021 15:53:49 438594154125612 1,068 10.6400 XLON 29/11/2021 15:54:09 438594154125733 351 10.6400 TRQX 29/11/2021 15:54:09 438594086997591 178 10.6400 XLON 29/11/2021 15:55:15 438594154126208 1,255 10.6550 BATE 29/11/2021 15:56:05 030001J5P 618 10.6550 CHIX 29/11/2021 15:56:05 130002BD9 697 10.6550 CHIX 29/11/2021 15:56:05 130002BDA 681 10.6500 TRQX 29/11/2021 15:56:05 438594086998179 237 10.6500 CHIX 29/11/2021 15:56:05 130002BDE 250 10.6550 CHIX 29/11/2021 15:56:05 130002BDF 237 10.6550 CHIX 29/11/2021 15:56:05 130002BDG 280 10.6550 CHIX 29/11/2021 15:56:05 130002BDH 210 10.6550 CHIX 29/11/2021 15:56:05 130002BDJ 200 10.6550 XLON 29/11/2021 15:56:05 438594154126560 240 10.6550 XLON 29/11/2021 15:56:05 438594154126561 592 10.6550 XLON 29/11/2021 15:56:05 438594154126562 283 10.6550 XLON 29/11/2021 15:56:05 438594154126563 200 10.6550 XLON 29/11/2021 15:56:10 438594154126602 238 10.6550 XLON 29/11/2021 15:56:10 438594154126603 61 10.6550 XLON 29/11/2021 15:56:15 438594154126628 197 10.6550 XLON 29/11/2021 15:56:15 438594154126629 1,022 10.6500 XLON 29/11/2021 15:56:24 438594154126676 499 10.6500 XLON 29/11/2021 15:56:35 438594154126701 200 10.6500 XLON 29/11/2021 15:56:35 438594154126702 473 10.6450 XLON 29/11/2021 15:57:48 438594154127069 842 10.6450 XLON 29/11/2021 15:57:48 438594154127070 200 10.6450 XLON 29/11/2021 15:57:48 438594154127080 865 10.6450 XLON 29/11/2021 15:57:48 438594154127081 41 10.6450 XLON 29/11/2021 15:57:59 438594154127131 96 10.6450 XLON 29/11/2021 15:57:59 438594154127132 784 10.6450 XLON 29/11/2021 15:57:59 438594154127133 468 10.6450 XLON 29/11/2021 15:57:59 438594154127134 200 10.6450 XLON 29/11/2021 15:58:55 438594154127448 627 10.6450 XLON 29/11/2021 15:58:55 438594154127449 15 10.6450 CHIX 29/11/2021 15:58:55 130002C1G 1,010 10.6450 CHIX 29/11/2021 16:00:12 130002CI7 1,101 10.6450 BATE 29/11/2021 16:00:12 030001JUG 593 10.6400 TRQX 29/11/2021 16:00:12 438594086999328 706 10.6400 TRQX 29/11/2021 16:00:12 438594086999329 200 10.6450 XLON 29/11/2021 16:00:12 438594154127861 242 10.6450 XLON 29/11/2021 16:00:12 438594154127862 254 10.6450 XLON 29/11/2021 16:00:12 438594154127863 169 10.6450 XLON 29/11/2021 16:00:12 438594154127864 374 10.6450 XLON 29/11/2021 16:00:12 438594154127865 76 10.6450 XLON 29/11/2021 16:00:12 438594154127866 29 10.6350 XLON 29/11/2021 16:00:13 438594154127871 281 10.6350 XLON 29/11/2021 16:00:13 438594154127870 462 10.6500 XLON 29/11/2021 16:00:30 438594154128114 1,334 10.6500 XLON 29/11/2021 16:00:30 438594154128115 138 10.6500 XLON 29/11/2021 16:01:09 438594154128458 200 10.6500 XLON 29/11/2021 16:01:09 438594154128459 243 10.6450 XLON 29/11/2021 16:01:28 438594154128528 1,072 10.6450 XLON 29/11/2021 16:01:28 438594154128529 249 10.6500 CHIX 29/11/2021 16:01:28 130002CWO 220 10.6500 CHIX 29/11/2021 16:01:28 130002CWP 12 10.6500 CHIX 29/11/2021 16:02:31 130002D71 134 10.6500 XLON 29/11/2021 16:03:03 438594154129080 200 10.6500 XLON 29/11/2021 16:03:03 438594154129081 17 10.6450 CHIX 29/11/2021 16:03:04 130002DDB 401 10.6450 CHIX 29/11/2021 16:03:04 130002DDC 134 10.6450 BATE 29/11/2021 16:03:04 030001KIK 42 10.6450 BATE 29/11/2021 16:03:04 030001KIL 411 10.6450 CHIX 29/11/2021 16:03:04 130002DDD 227 10.6450 BATE 29/11/2021 16:03:04 030001KIM 1,255 10.6450 XLON 29/11/2021 16:03:04 438594154129128 60 10.6450 XLON 29/11/2021 16:03:04 438594154129129 888 10.6450 BATE 29/11/2021 16:03:04 030001KIN 321 10.6400 XLON 29/11/2021 16:03:57 438594154129391 84 10.6400 XLON 29/11/2021 16:03:57 438594154129392 84 10.6400 XLON 29/11/2021 16:03:57 438594154129393 55 10.6400 XLON 29/11/2021 16:03:57 438594154129394 113 10.6400 XLON 29/11/2021 16:03:57 438594154129395 267 10.6400 BATE 29/11/2021 16:03:57 030001KNA 268 10.6400 XLON 29/11/2021 16:03:57 438594154129396 268 10.6400 TRQX 29/11/2021 16:03:57 438594087000404 1,047 10.6400 TRQX 29/11/2021 16:03:57 438594087000405 390 10.6400 XLON 29/11/2021 16:03:57 438594154129397 256 10.6450 CHIX 29/11/2021 16:03:57 130002DK3 245 10.6450 CHIX 29/11/2021 16:03:57 130002DK4 42 10.6400 BATE 29/11/2021 16:03:57 030001KNB 46 10.6400 XLON 29/11/2021 16:03:57 438594154129407 200 10.6450 XLON 29/11/2021 16:03:57 438594154129408 256 10.6450 XLON 29/11/2021 16:03:57 438594154129409 71 10.6450 XLON 29/11/2021 16:03:57 438594154129410 1,315 10.6450 XLON 29/11/2021 16:03:57 438594154129385 1,315 10.6450 XLON 29/11/2021 16:03:57 438594154129386 802 10.6350 CHIX 29/11/2021 16:03:58 130002DKE 18 10.6400 XLON 29/11/2021 16:04:08 438594154129470 1,342 10.6400 XLON 29/11/2021 16:04:08 438594154129471 20 10.6400 XLON 29/11/2021 16:04:08 438594154129472 801 10.6350 XLON 29/11/2021 16:05:16 438594154129774 200 10.6350 XLON 29/11/2021 16:05:16 438594154129775 252 10.6350 XLON 29/11/2021 16:05:16 438594154129776 65 10.6350 XLON 29/11/2021 16:05:21 438594154129793 348 10.6350 XLON 29/11/2021 16:05:21 438594154129794 200 10.6350 XLON 29/11/2021 16:05:21 438594154129795 300 10.6350 XLON 29/11/2021 16:05:21 438594154129796 300 10.6350 XLON 29/11/2021 16:05:21 438594154129797 49 10.6350 XLON 29/11/2021 16:05:21 438594154129798 266 10.6350 CHIX 29/11/2021 16:05:51 130002E0B 378 10.6350 CHIX 29/11/2021 16:05:51 130002E0C 168 10.6350 CHIX 29/11/2021 16:05:51 130002E0D 110 10.6350 CHIX 29/11/2021 16:05:51 130002E0E 170 10.6350 CHIX 29/11/2021 16:05:51 130002E0F 73 10.6350 CHIX 29/11/2021 16:05:56 130002E0V 103 10.6350 CHIX 29/11/2021 16:05:56 130002E0W 27 10.6350 CHIX 29/11/2021 16:05:56 130002E0X 264 10.6350 CHIX 29/11/2021 16:05:56 130002E0Y 16 10.6350 CHIX 29/11/2021 16:05:56 130002E0Z 151 10.6350 XLON 29/11/2021 16:05:58 438594154130010 200 10.6350 XLON 29/11/2021 16:05:58 438594154130011 901 10.6350 XLON 29/11/2021 16:05:58 438594154130012 112 10.6350 XLON 29/11/2021 16:05:58 438594154130013 555 10.6350 XLON 29/11/2021 16:06:36 438594154130274 240 10.6350 XLON 29/11/2021 16:06:36 438594154130275 443 10.6350 XLON 29/11/2021 16:06:36 438594154130276 1,253 10.6300 TRQX 29/11/2021 16:06:41 438594087001162 990 10.6250 BATE 29/11/2021 16:07:21 030001L9T 470 10.6250 XLON 29/11/2021 16:07:21 438594154130527 586 10.6250 XLON 29/11/2021 16:07:21 438594154130528 251 10.6250 TRQX 29/11/2021 16:07:31 438594087001388 15 10.6250 BATE 29/11/2021 16:07:43 030001LBL 228 10.6250 BATE 29/11/2021 16:07:43 030001LBM 75 10.6250 BATE 29/11/2021 16:07:43 030001LBN 38 10.6300 CHIX 29/11/2021 16:09:45 130002EYQ 1,315 10.6300 XLON 29/11/2021 16:09:45 438594154131308 1,006 10.6300 CHIX 29/11/2021 16:09:45 130002EYR 362 10.6300 TRQX 29/11/2021 16:09:45 438594087002089 65 10.6300 XLON 29/11/2021 16:09:50 438594154131368 95 10.6300 XLON 29/11/2021 16:09:50 438594154131369 36 10.6300 XLON 29/11/2021 16:09:55 438594154131396 482 10.6300 XLON 29/11/2021 16:09:55 438594154131397 1,273 10.6300 XLON 29/11/2021 16:09:55 438594154131398 251 10.6300 XLON 29/11/2021 16:09:55 438594154131399 873 10.6300 XLON 29/11/2021 16:09:55 438594154131400 200 10.6300 XLON 29/11/2021 16:09:55 438594154131401 152 10.6350 CHIX 29/11/2021 16:10:39 130002F6J 14 10.6350 CHIX 29/11/2021 16:10:39 130002F6K 3 10.6350 CHIX 29/11/2021 16:10:39 130002F6L 210 10.6350 CHIX 29/11/2021 16:10:39 130002F6M 445 10.6350 CHIX 29/11/2021 16:10:39 130002F6N 112 10.6350 CHIX 29/11/2021 16:10:39 130002F6O 1,315 10.6400 XLON 29/11/2021 16:11:34 438594154132016 600 10.6400 CHIX 29/11/2021 16:11:34 130002FHQ 48 10.6400 BATE 29/11/2021 16:11:35 030001M2P 139 10.6400 BATE 29/11/2021 16:11:40 030001M3E 468 10.6400 BATE 29/11/2021 16:11:40 030001M3F 285 10.6400 BATE 29/11/2021 16:11:45 030001M3K 456 10.6400 BATE 29/11/2021 16:11:45 030001M3L 434 10.6400 XLON 29/11/2021 16:14:16 438594154132817 366 10.6400 BATE 29/11/2021 16:15:16 030001MR0 330 10.6400 XLON 29/11/2021 16:15:36 438594154133375 217 10.6400 XLON 29/11/2021 16:15:36 438594154133376 247 10.6400 XLON 29/11/2021 16:15:36 438594154133377 517 10.6400 XLON 29/11/2021 16:15:36 438594154133378 4 10.6400 XLON 29/11/2021 16:15:36 438594154133379 201 10.6500 BATE 29/11/2021 16:16:01 030001MWD 376 10.6500 XLON 29/11/2021 16:16:01 438594154133503 20 10.6500 XLON 29/11/2021 16:16:24 438594154133608 942 10.6500 CHIX 29/11/2021 16:16:24 130002GL3 1,295 10.6500 XLON 29/11/2021 16:16:24 438594154133609 500 10.6500 XLON 29/11/2021 16:16:24 438594154133611 385 10.6500 BATE 29/11/2021 16:16:24 030001MY9 460 10.6500 TRQX 29/11/2021 16:16:24 438594087004114 373 10.6500 CHIX 29/11/2021 16:16:24 130002GL2 1,315 10.6500 XLON 29/11/2021 16:16:30 438594154133676 815 10.6500 XLON 29/11/2021 16:16:30 438594154133675 1,072 10.6500 CHIX 29/11/2021 16:16:30 130002GLY 170 10.6500 TRQX 29/11/2021 16:16:30 438594087004135 1,194 10.6500 BATE 29/11/2021 16:16:30 030001MYZ 93 10.6500 TRQX 29/11/2021 16:16:30 438594087004136 340 10.6500 XLON 29/11/2021 16:16:33 438594154133704 65 10.6500 XLON 29/11/2021 16:16:33 438594154133705 12 10.6500 BATE 29/11/2021 16:16:34 030001MZY 55 10.6500 BATE 29/11/2021 16:16:34 030001MZZ 574 10.6500 TRQX 29/11/2021 16:16:36 438594087004158 129 10.6500 XLON 29/11/2021 16:16:38 438594154133750 133 10.6500 XLON 29/11/2021 16:16:38 438594154133751 515 10.6500 XLON 29/11/2021 16:16:38 438594154133752 477 10.6500 XLON 29/11/2021 16:16:38 438594154133753 314 10.6500 CHIX 29/11/2021 16:16:53 130002GPS 530 10.6500 XLON 29/11/2021 16:16:53 438594154133816 176 10.6500 XLON 29/11/2021 16:16:53 438594154133817 1,315 10.6500 XLON 29/11/2021 16:16:53 438594154133819 609 10.6500 XLON 29/11/2021 16:16:53 438594154133818 187 10.6500 CHIX 29/11/2021 16:16:53 130002GPT 65 10.6500 CHIX 29/11/2021 16:16:53 130002GPU 107 10.6500 CHIX 29/11/2021 16:16:53 130002GPV 33 10.6500 CHIX 29/11/2021 16:16:53 130002GPW 923 10.6500 CHIX 29/11/2021 16:16:53 130002GPX 308 10.6500 TRQX 29/11/2021 16:18:08 438594087004690 222 10.6450 XLON 29/11/2021 16:18:08 438594154134347 28 10.6500 TRQX 29/11/2021 16:18:13 438594087004743 251 10.6500 TRQX 29/11/2021 16:18:13 438594087004744 453 10.6450 XLON 29/11/2021 16:18:13 438594154134403 292 10.6500 BATE 29/11/2021 16:18:21 030001NE5 40 10.6500 TRQX 29/11/2021 16:18:21 438594087004802 60 10.6500 TRQX 29/11/2021 16:18:21 438594087004803 419 10.6450 TRQX 29/11/2021 16:18:23 438594087004811 640 10.6450 XLON 29/11/2021 16:18:23 438594154134481 709 10.6450 XLON 29/11/2021 16:18:24 438594154134482 200 10.6450 XLON 29/11/2021 16:18:24 438594154134483 254 10.6450 XLON 29/11/2021 16:18:24 438594154134484 65 10.6450 XLON 29/11/2021 16:18:24 438594154134485 45 10.6450 TRQX 29/11/2021 16:18:24 438594087004812 891 10.6450 TRQX 29/11/2021 16:18:24 438594087004813 2 10.6450 XLON 29/11/2021 16:18:29 438594154134543 200 10.6450 XLON 29/11/2021 16:18:29 438594154134544 244 10.6450 XLON 29/11/2021 16:18:29 438594154134545 273 10.6450 XLON 29/11/2021 16:18:29 438594154134546 687 10.6450 XLON 29/11/2021 16:18:29 438594154134547 145 10.6400 XLON 29/11/2021 16:18:29 438594154134550 1,315 10.6400 XLON 29/11/2021 16:18:52 438594154134666 65 10.6400 XLON 29/11/2021 16:18:52 438594154134669 475 10.6400 XLON 29/11/2021 16:19:02 438594154134712 244 10.6400 XLON 29/11/2021 16:19:09 438594154134777 200 10.6400 XLON 29/11/2021 16:19:09 438594154134778 204 10.6400 XLON 29/11/2021 16:19:22 438594154134886 65 10.6400 XLON 29/11/2021 16:19:22 438594154134887 317 10.6400 XLON 29/11/2021 16:19:27 438594154134927 82 10.6400 XLON 29/11/2021 16:19:32 438594154134958 722 10.6400 CHIX 29/11/2021 16:19:32 130002HEW 183 10.6400 CHIX 29/11/2021 16:19:32 130002HEX 57 10.6400 XLON 29/11/2021 16:19:37 438594154134981 118 10.6400 XLON 29/11/2021 16:20:02 438594154135174 200 10.6400 XLON 29/11/2021 16:20:02 438594154135175 261 10.6400 XLON 29/11/2021 16:20:02 438594154135176 764 10.6400 XLON 29/11/2021 16:20:02 438594154135177 138 10.6450 BATE 29/11/2021 16:21:24 030001O88 13 10.6450 BATE 29/11/2021 16:21:24 030001O89 203 10.6450 BATE 29/11/2021 16:21:24 030001O8A 158 10.6450 BATE 29/11/2021 16:21:29 030001O90 247 10.6450 BATE 29/11/2021 16:21:29 030001O91 242 10.6450 XLON 29/11/2021 16:21:38 438594154136084 11 10.6450 BATE 29/11/2021 16:21:38 030001OA4 483 10.6450 BATE 29/11/2021 16:21:38 030001OA5 269 10.6450 CHIX 29/11/2021 16:21:38 130002I7X 376 10.6450 CHIX 29/11/2021 16:22:23 130002IFI 32 10.6450 CHIX 29/11/2021 16:22:23 130002IFJ 710 10.6450 CHIX 29/11/2021 16:22:23 130002IFK 1,315 10.6450 XLON 29/11/2021 16:22:23 438594154136378 1,315 10.6450 XLON 29/11/2021 16:22:23 438594154136379 200 10.6450 XLON 29/11/2021 16:22:23 438594154136385 738 10.6450 XLON 29/11/2021 16:22:23 438594154136386 242 10.6450 XLON 29/11/2021 16:22:23 438594154136387 561 10.6450 CHIX 29/11/2021 16:22:23 130002IFN 147 10.6450 XLON 29/11/2021 16:22:28 438594154136405 7 10.6450 XLON 29/11/2021 16:22:28 438594154136406 500 10.6450 BATE 29/11/2021 16:23:07 030001ON7 657 10.6450 BATE 29/11/2021 16:23:07 030001ON8 15 10.6450 XLON 29/11/2021 16:23:07 438594154136712 732 10.6450 XLON 29/11/2021 16:23:07 438594154136718 568 10.6450 XLON 29/11/2021 16:23:07 438594154136719 417 10.6450 XLON 29/11/2021 16:23:09 438594154136758 128 10.6400 TRQX 29/11/2021 16:24:01 438594087006803 472 10.6400 TRQX 29/11/2021 16:24:01 438594087006804 316 10.6400 XLON 29/11/2021 16:24:01 438594154137125 707 10.6400 TRQX 29/11/2021 16:24:01 438594087006807 999 10.6400 XLON 29/11/2021 16:24:01 438594154137126 381 10.6450 BATE 29/11/2021 16:24:01 030001OTY 90 10.6450 BATE 29/11/2021 16:24:01 030001OTZ 12 10.6450 BATE 29/11/2021 16:24:01 030001OU0 27 10.6450 BATE 29/11/2021 16:24:01 030001OU1 744 10.6450 CHIX 29/11/2021 16:24:01 130002IUQ 1,195 10.6450 BATE 29/11/2021 16:24:01 030001OTT 708 10.6450 XLON 29/11/2021 16:24:01 438594154137115 290 10.6450 XLON 29/11/2021 16:24:01 438594154137116 249 10.6450 XLON 29/11/2021 16:24:01 438594154137117 68 10.6450 XLON 29/11/2021 16:24:01 438594154137118 297 10.6400 XLON 29/11/2021 16:24:02 438594154137144 270 10.6400 XLON 29/11/2021 16:24:08 438594154137192 117 10.6450 BATE 29/11/2021 16:24:09 030001OVW 12 10.6450 BATE 29/11/2021 16:24:09 030001OVX 182 10.6450 BATE 29/11/2021 16:24:09 030001OVY 411 10.6450 CHIX 29/11/2021 16:24:35 130002J2A 110 10.6450 CHIX 29/11/2021 16:24:35 130002J2B 246 10.6450 CHIX 29/11/2021 16:24:35 130002J2C 137 10.6450 CHIX 29/11/2021 16:24:35 130002J2D 90 10.6450 CHIX 29/11/2021 16:24:35 130002J2E 396 10.6450 CHIX 29/11/2021 16:24:35 130002J2F 242 10.6450 CHIX 29/11/2021 16:24:35 130002J2G 250 10.6400 XLON 29/11/2021 16:25:18 438594154137818 644 10.6400 XLON 29/11/2021 16:25:18 438594154137819 200 10.6400 XLON 29/11/2021 16:25:18 438594154137820 242 10.6400 XLON 29/11/2021 16:25:18 438594154137821 995 10.6400 XLON 29/11/2021 16:25:18 438594154137822 225 10.6400 XLON 29/11/2021 16:25:18 438594154137823 315 10.6350 BATE 29/11/2021 16:25:19 030001P6M 463 10.6400 BATE 29/11/2021 16:26:43 030001PJX 1,315 10.6400 TRQX 29/11/2021 16:26:43 438594087007761 1,315 10.6400 XLON 29/11/2021 16:26:43 438594154138416 500 10.6400 CHIX 29/11/2021 16:26:43 130002JRM 249 10.6400 CHIX 29/11/2021 16:26:43 130002JRN 229 10.6400 CHIX 29/11/2021 16:26:43 130002JRO 249 10.6400 XLON 29/11/2021 16:26:43 438594154138417 280 10.6400 XLON 29/11/2021 16:26:43 438594154138418 176 10.6400 XLON 29/11/2021 16:26:43 438594154138419 200 10.6400 XLON 29/11/2021 16:26:43 438594154138420 687 10.6400 XLON 29/11/2021 16:26:43 438594154138421 265 10.6400 XLON 29/11/2021 16:26:43 438594154138422 843 10.6400 XLON 29/11/2021 16:26:43 438594154138423 1,315 10.6400 XLON 29/11/2021 16:28:03 438594154138971 1,315 10.6400 XLON 29/11/2021 16:28:04 438594154138986 1,315 10.6400 XLON 29/11/2021 16:28:04 438594154138985 1,278 10.6400 TRQX 29/11/2021 16:28:04 438594087008218 550 10.6450 BATE 29/11/2021 16:28:04 030001PXX 193 10.6450 BATE 29/11/2021 16:28:04 030001PXY 289 10.6450 BATE 29/11/2021 16:28:04 030001PXZ 1,315 10.6400 TRQX 29/11/2021 16:28:23 438594087008348 210 10.6450 BATE 29/11/2021 16:28:23 030001Q0E 381 10.6450 BATE 29/11/2021 16:28:23 030001Q0F 1,315 10.6400 XLON 29/11/2021 16:28:26 438594154139257 1,315 10.6400 XLON 29/11/2021 16:28:26 438594154139258 1,311 10.6400 CHIX 29/11/2021 16:28:26 130002KBF 1,315 10.6350 XLON 29/11/2021 16:28:27 438594154139272 990 10.6350 BATE 29/11/2021 16:28:27 030001Q0R 420 10.6350 XLON 29/11/2021 16:28:27 438594154139277 895 10.6350 XLON 29/11/2021 16:28:27 438594154139278 674 10.6350 XLON 29/11/2021 16:28:28 438594154139288 641 10.6350 XLON 29/11/2021 16:28:28 438594154139289 1,315 10.6350 XLON 29/11/2021 16:28:28 438594154139290 266 10.6350 XLON 29/11/2021 16:28:30 438594154139325 6 10.6350 XLON 29/11/2021 16:28:30 438594154139328 5 10.6350 CHIX 29/11/2021 16:28:34 130002KDA 240 10.6350 XLON 29/11/2021 16:28:56 438594154139624 200 10.6350 XLON 29/11/2021 16:28:56 438594154139625 256 10.6350 XLON 29/11/2021 16:28:56 438594154139626 267 10.6350 XLON 29/11/2021 16:28:56 438594154139627 724 10.6350 XLON 29/11/2021 16:28:56 438594154139628 999 10.6350 XLON 29/11/2021 16:28:56 438594154139629 104 10.6350 XLON 29/11/2021 16:28:57 438594154139647 256 10.6350 CHIX 29/11/2021 16:28:57 130002KJ1 308 10.6350 XLON 29/11/2021 16:29:02 438594154139721 200 10.6350 XLON 29/11/2021 16:29:02 438594154139722 990 10.6350 XLON 29/11/2021 16:29:02 438594154139723 256 10.6350 XLON 29/11/2021 16:29:02 438594154139724 268 10.6350 XLON 29/11/2021 16:29:02 438594154139725 411 10.6350 CHIX 29/11/2021 16:29:02 130002KKY 256 10.6350 CHIX 29/11/2021 16:29:02 130002KKZ 135 10.6350 TRQX 29/11/2021 16:29:02 438594087008623 146 10.6350 CHIX 29/11/2021 16:29:02 130002KL1 256 10.6350 CHIX 29/11/2021 16:29:03 130002KL5 155 10.6350 CHIX 29/11/2021 16:29:03 130002KL6 78 10.6350 TRQX 29/11/2021 16:29:04 438594087008639 254 10.6350 TRQX 29/11/2021 16:29:04 438594087008640 261 10.6350 TRQX 29/11/2021 16:29:04 438594087008641 261 10.6350 TRQX 29/11/2021 16:29:05 438594087008652 112 10.6350 TRQX 29/11/2021 16:29:06 438594087008669 45 10.6350 TRQX 29/11/2021 16:29:06 438594087008670 261 10.6350 TRQX 29/11/2021 16:29:06 438594087008665 18 10.6350 TRQX 29/11/2021 16:29:08 438594087008677 200 10.6300 XLON 29/11/2021 16:29:10 438594154139873 255 10.6300 XLON 29/11/2021 16:29:11 438594154139885 71 10.6250 BATE 29/11/2021 16:29:19 030001QD4 280 10.6250 BATE 29/11/2021 16:29:19 030001QD5 49 10.6250 BATE 29/11/2021 16:29:20 030001QDF 347 10.6250 BATE 29/11/2021 16:29:20 030001QDE 280 10.6250 BATE 29/11/2021 16:29:22 030001QE9 382 10.6250 BATE 29/11/2021 16:29:23 030001QEK 202 10.6250 BATE 29/11/2021 16:29:23 030001QEL 57 10.6250 BATE 29/11/2021 16:29:23 030001QEM 40 10.6250 BATE 29/11/2021 16:29:23 030001QEO 103 10.6250 BATE 29/11/2021 16:29:23 030001QEP 57 10.6250 BATE 29/11/2021 16:29:23 030001QEQ 55 10.6250 BATE 29/11/2021 16:29:23 030001QER 18 10.6250 BATE 29/11/2021 16:29:23 030001QES 57 10.6250 BATE 29/11/2021 16:29:23 030001QET 382 10.6200 BATE 29/11/2021 16:29:25 030001QF6 2 10.6200 BATE 29/11/2021 16:29:25 030001QF8 210 10.6200 BATE 29/11/2021 16:29:27 030001QFM 78 10.6200 BATE 29/11/2021 16:29:27 030001QFO 117 10.6200 BATE 29/11/2021 16:29:27 030001QFP 68 10.6200 BATE 29/11/2021 16:29:27 030001QFQ 80 10.6200 BATE 29/11/2021 16:29:27 030001QFT 100 10.6200 BATE 29/11/2021 16:29:27 030001QFU 319 10.6200 BATE 29/11/2021 16:29:27 030001QFV 210 10.6200 BATE 29/11/2021 16:29:30 030001QH3 12 10.6200 BATE 29/11/2021 16:29:32 030001QHI 212 10.6200 BATE 29/11/2021 16:29:33 030001QHP 85 10.6200 BATE 29/11/2021 16:29:36 030001QID 34 10.6200 BATE 29/11/2021 16:29:36 030001QIF 14 10.6200 BATE 29/11/2021 16:29:36 030001QII 26 10.6200 BATE 29/11/2021 16:29:40 030001QJT 28 10.6200 BATE 29/11/2021 16:29:40 030001QJW 123 10.6200 BATE 29/11/2021 16:29:40 030001QJZ 49 10.6200 BATE 29/11/2021 16:29:40 030001QK3 1 10.6200 BATE 29/11/2021 16:29:40 030001QK5 19 10.6200 BATE 29/11/2021 16:29:40 030001QK6 8 10.6200 BATE 29/11/2021 16:29:41 030001QK8 56 10.6150 TRQX 29/11/2021 16:29:52 438594087008986 22 10.6150 TRQX 29/11/2021 16:29:52 438594087008988 9 10.6150 TRQX 29/11/2021 16:29:52 438594087008989 2 10.6150 TRQX 29/11/2021 16:29:52 438594087008992 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSDKCBKFBDDADB
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.