WPP PLC

Transaction in Own Shares • May 27, 2022

National Storage Mechanism | Additional information RNS Number : 0013N WPP PLC 27 May 2022 WPP plc ISIN: JE00B8KF9B49 27 May 2022 WPP plc (the Company) Transaction in Own Shares The Company announces that on 26 May 2022 it had purchased a total of 1,131,080 of its ordinary shares of ��0.10 each (the "ordinary shares") on the BATS Europe, Chi-X Europe, London Stock Exchange and Turquoise through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange BATS Europe Chi-X Europe Turquoise Number of ordinary shares purchased 693,891 120,257 250,000 66,932 Highest price paid (per ordinary share) �� 9.2400 �� 9.2340 �� 9.2260 �� 9.2340 Lowest price paid (per ordinary share) �� 9.0960 �� 9.0900 �� 9.0900 �� 9.1240 Volume weighted average price paid (per ordinary share) �� 9.1966 �� 9.1898 �� 9.1843 �� 9.1908 The purchases form part of the Company's share buyback programme announced on 24 March 2022. 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 1,162,562,143 ordinary shares. Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,092,072,190 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 GSILGB2XXXX Timezone GMT Currency GBP Number of Shares Price Per Share (GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 442 9.0900 BATE 26/05/2022 08:25:33 0300007LL 477 9.0900 CHIX 26/05/2022 08:25:33 1300009EG 324 9.0980 XLON 26/05/2022 08:25:35 548656985936192 700 9.0980 CHIX 26/05/2022 08:25:35 1300009ET 263 9.0980 CHIX 26/05/2022 08:25:35 1300009EU 187 9.0980 CHIX 26/05/2022 08:25:35 1300009EV 381 9.0980 CHIX 26/05/2022 08:25:35 1300009EW 410 9.0980 CHIX 26/05/2022 08:25:38 1300009FJ 390 9.0980 XLON 26/05/2022 08:25:38 548656985936199 510 9.0980 XLON 26/05/2022 08:25:38 548656985936200 1,406 9.0940 CHIX 26/05/2022 08:25:57 1300009IC 100 9.0960 CHIX 26/05/2022 08:25:57 1300009IF 700 9.0960 CHIX 26/05/2022 08:25:57 1300009IG 392 9.0940 BATE 26/05/2022 08:25:57 0300007O0 700 9.0920 CHIX 26/05/2022 08:25:58 1300009IR 307 9.0920 CHIX 26/05/2022 08:25:58 1300009IS 700 9.0920 CHIX 26/05/2022 08:25:58 1300009J1 618 9.0960 CHIX 26/05/2022 08:26:02 1300009JN 618 9.0960 CHIX 26/05/2022 08:26:02 1300009JP 39 9.0960 CHIX 26/05/2022 08:26:03 1300009JQ 600 9.0960 CHIX 26/05/2022 08:26:03 1300009JR 100 9.0960 XLON 26/05/2022 08:26:03 548656985936258 24 9.0960 CHIX 26/05/2022 08:26:05 1300009K4 19 9.0960 CHIX 26/05/2022 08:26:07 1300009K9 825 9.1020 CHIX 26/05/2022 08:26:17 1300009KQ 825 9.1020 CHIX 26/05/2022 08:26:17 1300009KR 94 9.1000 XLON 26/05/2022 08:26:17 548656985936290 300 9.1020 XLON 26/05/2022 08:26:17 548656985936291 300 9.1100 XLON 26/05/2022 08:26:21 548656985936301 346 9.1080 BATE 26/05/2022 08:26:45 0300007QS 404 9.1080 CHIX 26/05/2022 08:26:45 1300009MU 97 9.1080 BATE 26/05/2022 08:26:45 0300007QT 187 9.1080 CHIX 26/05/2022 08:26:45 1300009MV 179 9.1080 BATE 26/05/2022 08:26:45 0300007QU 20 9.1080 BATE 26/05/2022 08:26:45 0300007QV 147 9.1080 BATE 26/05/2022 08:26:45 0300007QW 300 9.1080 XLON 26/05/2022 08:26:45 548656985936370 878 9.1080 XLON 26/05/2022 08:27:30 548656985936434 584 9.1080 CHIX 26/05/2022 08:27:30 1300009Q2 23 9.1080 XLON 26/05/2022 08:27:30 548656985936435 149 9.1080 CHIX 26/05/2022 08:27:30 1300009Q4 435 9.1080 CHIX 26/05/2022 08:27:30 1300009Q5 59 9.1080 BATE 26/05/2022 08:27:30 0300007TT 388 9.1080 BATE 26/05/2022 08:27:30 0300007TU 124 9.1060 XLON 26/05/2022 08:28:26 548656985936534 16 9.1060 XLON 26/05/2022 08:28:36 548656985936538 1,027 9.1060 XLON 26/05/2022 08:29:05 548656985936625 300 9.1080 XLON 26/05/2022 08:29:05 548656985936627 100 9.1080 XLON 26/05/2022 08:29:05 548656985936628 100 9.1120 XLON 26/05/2022 08:29:08 548656985936635 559 9.1200 XLON 26/05/2022 08:30:05 548656985936790 100 9.1180 XLON 26/05/2022 08:30:05 548656985936792 560 9.1240 XLON 26/05/2022 08:30:42 548656985936847 572 9.1240 CHIX 26/05/2022 08:30:42 130000A7O 843 9.1240 CHIX 26/05/2022 08:30:42 130000A7P 70 9.1240 CHIX 26/05/2022 08:30:42 130000A7Q 40 9.1240 CHIX 26/05/2022 08:30:42 130000A7R 696 9.1260 CHIX 26/05/2022 08:30:53 130000A8O 53 9.1260 CHIX 26/05/2022 08:30:53 130000A8R 967 9.1280 XLON 26/05/2022 08:31:16 548656985936958 100 9.1280 XLON 26/05/2022 08:31:20 548656985936961 124 9.1280 XLON 26/05/2022 08:31:20 548656985936962 582 9.1260 CHIX 26/05/2022 08:31:26 130000ABU 1,558 9.1260 XLON 26/05/2022 08:31:26 548656985936973 582 9.1260 CHIX 26/05/2022 08:31:26 130000ABV 534 9.1240 TRQX 26/05/2022 08:31:26 548656918825623 771 9.1240 TRQX 26/05/2022 08:31:26 548656918825624 118 9.1260 BATE 26/05/2022 08:31:26 03000088Q 328 9.1260 BATE 26/05/2022 08:31:26 03000088R 47 9.1260 BATE 26/05/2022 08:31:26 03000088S 100 9.1240 XLON 26/05/2022 08:31:26 548656985936975 431 9.1260 XLON 26/05/2022 08:31:26 548656985936976 1,420 9.1260 XLON 26/05/2022 08:31:31 548656985936985 77 9.1260 XLON 26/05/2022 08:31:31 548656985936986 265 9.1260 CHIX 26/05/2022 08:32:22 130000AFX 243 9.1260 CHIX 26/05/2022 08:32:22 130000AFY 152 9.1260 CHIX 26/05/2022 08:32:22 130000AFZ 1,382 9.1260 XLON 26/05/2022 08:32:22 548656985937036 900 9.1220 XLON 26/05/2022 08:32:22 548656985937037 300 9.1200 XLON 26/05/2022 08:32:51 548656985937072 1,443 9.1340 XLON 26/05/2022 08:34:03 548656985937174 606 9.1340 BATE 26/05/2022 08:34:03 0300008GU 33 9.1340 BATE 26/05/2022 08:34:04 0300008GW 573 9.1340 BATE 26/05/2022 08:34:04 0300008GX 430 9.1460 XLON 26/05/2022 08:36:12 548656985937456 602 9.1460 XLON 26/05/2022 08:36:12 548656985937457 85 9.1460 XLON 26/05/2022 08:36:12 548656985937458 122 9.1440 XLON 26/05/2022 08:36:12 548656985937459 100 9.1460 CHIX 26/05/2022 08:36:12 130000B14 700 9.1440 CHIX 26/05/2022 08:36:12 130000B15 1,123 9.1420 CHIX 26/05/2022 08:36:12 130000B17 134 9.1420 CHIX 26/05/2022 08:36:15 130000B19 100 9.1420 CHIX 26/05/2022 08:36:15 130000B1A 352 9.1420 CHIX 26/05/2022 08:36:31 130000B2H 486 9.1420 CHIX 26/05/2022 08:36:31 130000B2I 288 9.1440 XLON 26/05/2022 08:36:31 548656985937500 890 9.1500 CHIX 26/05/2022 08:37:30 130000B6V 712 9.1480 XLON 26/05/2022 08:37:30 548656985937581 232 9.1480 XLON 26/05/2022 08:37:30 548656985937582 124 9.1480 XLON 26/05/2022 08:37:30 548656985937583 240 9.1480 CHIX 26/05/2022 08:37:30 130000B6W 100 9.1480 CHIX 26/05/2022 08:37:30 130000B6X 550 9.1500 CHIX 26/05/2022 08:37:30 130000B6Y 754 9.1480 XLON 26/05/2022 08:37:42 548656985937596 391 9.1480 TRQX 26/05/2022 08:37:42 548656918826121 450 9.1480 CHIX 26/05/2022 08:37:42 130000B7I 433 9.1480 CHIX 26/05/2022 08:37:42 130000B7M 17 9.1480 CHIX 26/05/2022 08:37:42 130000B7N 351 9.1600 BATE 26/05/2022 08:38:47 0300008WH 1,013 9.1600 TRQX 26/05/2022 08:38:47 548656918826225 334 9.1600 XLON 26/05/2022 08:38:47 548656985937730 200 9.1600 XLON 26/05/2022 08:38:48 548656985937732 589 9.1560 TRQX 26/05/2022 08:39:16 548656918826295 29 9.1560 TRQX 26/05/2022 08:39:16 548656918826296 560 9.1560 TRQX 26/05/2022 08:39:16 548656918826297 300 9.1600 XLON 26/05/2022 08:39:16 548656985937805 310 9.1600 XLON 26/05/2022 08:39:16 548656985937806 360 9.1600 XLON 26/05/2022 08:39:16 548656985937807 216 9.1600 XLON 26/05/2022 08:39:16 548656985937808 369 9.1600 XLON 26/05/2022 08:39:16 548656985937809 264 9.1600 XLON 26/05/2022 08:39:16 548656985937810 1,610 9.1600 XLON 26/05/2022 08:39:16 548656985937811 200 9.1600 XLON 26/05/2022 08:39:37 548656985937840 605 9.1580 XLON 26/05/2022 08:39:59 548656985937876 43 9.1560 XLON 26/05/2022 08:40:00 548656985937879 440 9.1560 XLON 26/05/2022 08:40:29 548656985937942 51 9.1560 XLON 26/05/2022 08:40:29 548656985937943 200 9.1540 CHIX 26/05/2022 08:40:34 130000BNA 421 9.1540 CHIX 26/05/2022 08:40:34 130000BNB 124 9.1540 XLON 26/05/2022 08:40:44 548656985937957 263 9.1500 CHIX 26/05/2022 08:40:59 130000BOP 1,123 9.1500 CHIX 26/05/2022 08:40:59 130000BOQ 644 9.1500 CHIX 26/05/2022 08:40:59 130000BOT 600 9.1520 CHIX 26/05/2022 08:40:59 130000BOU 100 9.1520 CHIX 26/05/2022 08:40:59 130000BOV 187 9.1520 CHIX 26/05/2022 08:40:59 130000BOW 1,390 9.1580 XLON 26/05/2022 08:42:16 548656985938148 280 9.1580 CHIX 26/05/2022 08:42:16 130000BW3 473 9.1580 XLON 26/05/2022 08:42:45 548656985938215 240 9.1580 CHIX 26/05/2022 08:42:45 130000BZQ 200 9.1600 XLON 26/05/2022 08:43:01 548656985938236 200 9.1600 XLON 26/05/2022 08:43:06 548656985938255 126 9.1600 XLON 26/05/2022 08:43:06 548656985938256 260 9.1600 CHIX 26/05/2022 08:43:21 130000C2A 200 9.1600 XLON 26/05/2022 08:43:34 548656985938315 603 9.1660 XLON 26/05/2022 08:45:57 548656985938545 462 9.1720 CHIX 26/05/2022 08:46:24 130000CF1 345 9.1720 BATE 26/05/2022 08:46:24 0300009LW 853 9.1700 CHIX 26/05/2022 08:46:24 130000CF2 144 9.1700 TRQX 26/05/2022 08:46:24 548656918826858 195 9.1720 TRQX 26/05/2022 08:46:24 548656918826859 337 9.1760 BATE 26/05/2022 08:47:37 0300009PD 360 9.1780 XLON 26/05/2022 08:47:37 548656985938714 369 9.1780 XLON 26/05/2022 08:47:37 548656985938715 440 9.1780 XLON 26/05/2022 08:47:37 548656985938716 3,127 9.1780 XLON 26/05/2022 08:47:37 548656985938717 300 9.1800 XLON 26/05/2022 08:47:37 548656985938718 369 9.1800 XLON 26/05/2022 08:47:37 548656985938719 360 9.1800 XLON 26/05/2022 08:47:37 548656985938720 12 9.1800 XLON 26/05/2022 08:47:37 548656985938721 264 9.1800 XLON 26/05/2022 08:47:37 548656985938722 213 9.1800 XLON 26/05/2022 08:47:37 548656985938723 304 9.1800 XLON 26/05/2022 08:47:37 548656985938724 102 9.1840 XLON 26/05/2022 08:47:53 548656985938790 3,127 9.1840 XLON 26/05/2022 08:47:53 548656985938791 212 9.1840 XLON 26/05/2022 08:47:53 548656985938792 410 9.1800 BATE 26/05/2022 08:47:53 0300009QZ 644 9.1800 CHIX 26/05/2022 08:47:53 130000CMO 644 9.1800 CHIX 26/05/2022 08:47:53 130000CMP 357 9.1780 BATE 26/05/2022 08:47:54 0300009R9 1,565 9.1780 CHIX 26/05/2022 08:47:54 130000CMU 100 9.1760 BATE 26/05/2022 08:47:54 0300009RA 197 9.1760 BATE 26/05/2022 08:47:54 0300009RB 93 9.1760 BATE 26/05/2022 08:47:54 0300009RC 678 9.1740 CHIX 26/05/2022 08:47:54 130000CMW 644 9.1760 CHIX 26/05/2022 08:47:54 130000CMX 225 9.1760 CHIX 26/05/2022 08:47:54 130000CMY 25 9.1780 CHIX 26/05/2022 08:47:54 130000CMZ 675 9.1780 CHIX 26/05/2022 08:47:55 130000CN6 187 9.1780 CHIX 26/05/2022 08:47:55 130000CN7 700 9.1760 CHIX 26/05/2022 08:47:56 130000CND 644 9.1760 CHIX 26/05/2022 08:47:57 130000CNE 600 9.1760 CHIX 26/05/2022 08:47:57 130000CNF 9 9.1760 CHIX 26/05/2022 08:47:58 130000CNW 700 9.1760 CHIX 26/05/2022 08:47:58 130000CNX 770 9.1720 TRQX 26/05/2022 08:48:01 548656918826989 66 9.1720 TRQX 26/05/2022 08:48:01 548656918826990 1,105 9.1720 TRQX 26/05/2022 08:48:01 548656918826991 290 9.1720 CHIX 26/05/2022 08:48:01 130000CP7 437 9.1700 TRQX 26/05/2022 08:48:06 548656918827000 187 9.1700 CHIX 26/05/2022 08:48:06 130000CQ0 200 9.1700 CHIX 26/05/2022 08:48:06 130000CQ1 213 9.1720 XLON 26/05/2022 08:48:06 548656985938957 644 9.1700 CHIX 26/05/2022 08:48:07 130000CQ4 644 9.1700 CHIX 26/05/2022 08:48:07 130000CQ5 600 9.1700 CHIX 26/05/2022 08:48:07 130000CQ6 133 9.1700 CHIX 26/05/2022 08:48:12 130000CQD 1,380 9.1680 CHIX 26/05/2022 08:48:50 130000CU1 400 9.1680 CHIX 26/05/2022 08:48:50 130000CU3 708 9.1680 CHIX 26/05/2022 08:48:50 130000CU4 178 9.1680 CHIX 26/05/2022 08:48:50 130000CU5 108 9.1680 CHIX 26/05/2022 08:48:50 130000CU6 440 9.1680 XLON 26/05/2022 08:48:50 548656985939046 200 9.1680 XLON 26/05/2022 08:50:00 548656985939195 129 9.1680 XLON 26/05/2022 08:50:00 548656985939196 464 9.1680 XLON 26/05/2022 08:50:00 548656985939197 122 9.1660 XLON 26/05/2022 08:50:05 548656985939214 859 9.1660 TRQX 26/05/2022 08:50:05 548656918827160 657 9.1660 XLON 26/05/2022 08:50:05 548656985939215 117 9.1660 CHIX 26/05/2022 08:50:05 130000CZS 754 9.1660 BATE 26/05/2022 08:50:05 030000A0K 1,326 9.1660 CHIX 26/05/2022 08:50:05 130000CZT 440 9.1660 CHIX 26/05/2022 08:50:06 130000CZU 300 9.1640 XLON 26/05/2022 08:50:12 548656985939241 369 9.1680 XLON 26/05/2022 08:50:23 548656985939248 300 9.1680 XLON 26/05/2022 08:50:23 548656985939249 360 9.1680 XLON 26/05/2022 08:50:23 548656985939250 123 9.1680 XLON 26/05/2022 08:50:23 548656985939251 264 9.1680 XLON 26/05/2022 08:50:23 548656985939252 644 9.1660 CHIX 26/05/2022 08:50:23 130000D0R 596 9.1660 CHIX 26/05/2022 08:50:23 130000D0S 333 9.1680 XLON 26/05/2022 08:50:37 548656985939270 222 9.1680 BATE 26/05/2022 08:50:37 030000A2B 240 9.1680 BATE 26/05/2022 08:50:37 030000A2C 1,462 9.1680 CHIX 26/05/2022 08:50:37 130000D2O 300 9.1700 XLON 26/05/2022 08:50:37 548656985939272 264 9.1700 XLON 26/05/2022 08:50:37 548656985939273 360 9.1700 XLON 26/05/2022 08:50:37 548656985939274 3,170 9.1700 XLON 26/05/2022 08:50:37 548656985939275 29 9.1700 XLON 26/05/2022 08:50:37 548656985939276 465 9.1700 XLON 26/05/2022 08:50:38 548656985939277 200 9.1700 XLON 26/05/2022 08:50:39 548656985939278 89 9.1720 XLON 26/05/2022 08:51:35 548656985939393 1,210 9.1720 XLON 26/05/2022 08:51:41 548656985939419 200 9.1780 XLON 26/05/2022 08:51:54 548656985939457 15 9.1760 BATE 26/05/2022 08:52:05 030000A8K 17 9.1760 BATE 26/05/2022 08:52:05 030000A8L 20 9.1760 BATE 26/05/2022 08:52:05 030000A8M 359 9.1760 BATE 26/05/2022 08:52:05 030000A8N 1,533 9.1760 CHIX 26/05/2022 08:52:05 130000D9U 1,541 9.1760 XLON 26/05/2022 08:52:05 548656985939489 200 9.1760 CHIX 26/05/2022 08:52:05 130000D9W 300 9.1760 CHIX 26/05/2022 08:52:05 130000D9X 400 9.1760 CHIX 26/05/2022 08:52:05 130000D9Y 633 9.1760 CHIX 26/05/2022 08:52:05 130000D9Z 594 9.1760 XLON 26/05/2022 08:52:05 548656985939490 1,743 9.1760 XLON 26/05/2022 08:52:05 548656985939491 500 9.1720 CHIX 26/05/2022 08:52:07 130000DA5 957 9.1720 CHIX 26/05/2022 08:52:07 130000DA6 358 9.1700 CHIX 26/05/2022 08:52:08 130000DA8 300 9.1700 CHIX 26/05/2022 08:52:08 130000DAA 68 9.1700 CHIX 26/05/2022 08:52:08 130000DAB 1,423 9.1660 XLON 26/05/2022 08:52:16 548656985939508 323 9.1580 CHIX 26/05/2022 08:53:49 130000DIN 115 9.1700 BATE 26/05/2022 08:55:34 030000AIS 305 9.1700 BATE 26/05/2022 08:55:34 030000AIT 270 9.1700 CHIX 26/05/2022 08:55:34 130000DPE 400 9.1700 CHIX 26/05/2022 08:55:34 130000DPF 300 9.1700 CHIX 26/05/2022 08:55:34 130000DPG 779 9.1700 XLON 26/05/2022 08:56:42 548656985939969 136 9.1700 XLON 26/05/2022 08:56:42 548656985939970 363 9.1700 CHIX 26/05/2022 08:57:40 130000DXO 226 9.1660 TRQX 26/05/2022 08:58:18 548656918827751 118 9.1660 TRQX 26/05/2022 08:58:18 548656918827752 790 9.1580 CHIX 26/05/2022 08:58:30 130000E12 500 9.1580 CHIX 26/05/2022 08:58:30 130000E13 86 9.1580 CHIX 26/05/2022 08:58:30 130000E14 490 9.1600 CHIX 26/05/2022 08:59:04 130000E3L 259 9.1600 CHIX 26/05/2022 09:00:03 130000E9I 798 9.1600 CHIX 26/05/2022 09:00:03 130000E9J 78 9.1600 CHIX 26/05/2022 09:00:03 130000E9K 603 9.1640 TRQX 26/05/2022 09:00:52 548656918827978 479 9.1640 XLON 26/05/2022 09:00:52 548656985940411 671 9.1640 CHIX 26/05/2022 09:00:52 130000ECW 117 9.1640 CHIX 26/05/2022 09:00:52 130000ECX 223 9.1640 CHIX 26/05/2022 09:00:52 130000ECY 644 9.1640 CHIX 26/05/2022 09:00:52 130000ED0 77 9.1600 BATE 26/05/2022 09:00:55 030000B0O 504 9.1600 BATE 26/05/2022 09:01:01 030000B16 1,533 9.1740 CHIX 26/05/2022 09:03:44 130000EPP 1,545 9.1740 XLON 26/05/2022 09:03:44 548656985940682 95 9.1740 CHIX 26/05/2022 09:03:44 130000EPQ 500 9.1740 XLON 26/05/2022 09:03:45 548656985940683 1,480 9.1820 CHIX 26/05/2022 09:05:10 130000EX7 1,480 9.1820 CHIX 26/05/2022 09:05:10 130000EX8 722 9.1840 XLON 26/05/2022 09:05:48 548656985940839 772 9.1840 XLON 26/05/2022 09:05:48 548656985940840 463 9.1840 CHIX 26/05/2022 09:05:48 130000EYJ 463 9.1840 CHIX 26/05/2022 09:05:48 130000EYL 1,121 9.1880 XLON 26/05/2022 09:06:57 548656985940975 632 9.1900 TRQX 26/05/2022 09:08:07 548656918828514 704 9.1900 CHIX 26/05/2022 09:08:07 130000FCI 300 9.1900 CHIX 26/05/2022 09:08:07 130000FCL 400 9.1900 CHIX 26/05/2022 09:08:07 130000FCM 18 9.1880 XLON 26/05/2022 09:08:19 548656985941107 25 9.1880 XLON 26/05/2022 09:08:19 548656985941108 458 9.1880 TRQX 26/05/2022 09:09:10 548656918828596 142 9.1880 TRQX 26/05/2022 09:09:10 548656918828597 590 9.1860 XLON 26/05/2022 09:09:10 548656985941158 100 9.1860 TRQX 26/05/2022 09:09:10 548656918828598 358 9.1880 TRQX 26/05/2022 09:09:10 548656918828599 378 9.1840 BATE 26/05/2022 09:09:17 030000BRL 352 9.1840 XLON 26/05/2022 09:09:17 548656985941169 69 9.1900 BATE 26/05/2022 09:10:46 030000BX6 11 9.1900 BATE 26/05/2022 09:10:46 030000BX7 245 9.1900 BATE 26/05/2022 09:10:46 030000BX8 28 9.1900 BATE 26/05/2022 09:10:46 030000BX9 215 9.1900 CHIX 26/05/2022 09:11:48 130000FTB 340 9.1900 CHIX 26/05/2022 09:11:48 130000FTC 213 9.1900 CHIX 26/05/2022 09:11:48 130000FTD 263 9.1900 TRQX 26/05/2022 09:11:48 548656918828796 133 9.1900 TRQX 26/05/2022 09:11:48 548656918828797 325 9.1900 CHIX 26/05/2022 09:11:49 130000FTG 103 9.1860 TRQX 26/05/2022 09:12:00 548656918828823 254 9.1860 TRQX 26/05/2022 09:12:00 548656918828824 492 9.1840 BATE 26/05/2022 09:12:02 030000C1F 558 9.1800 CHIX 26/05/2022 09:13:23 130000G1X 558 9.1800 CHIX 26/05/2022 09:13:23 130000G1Z 264 9.1800 BATE 26/05/2022 09:13:27 030000C6N 550 9.1840 XLON 26/05/2022 09:13:37 548656985941559 992 9.1840 CHIX 26/05/2022 09:13:37 130000G4E 55 9.1840 BATE 26/05/2022 09:14:23 030000CAL 399 9.1840 BATE 26/05/2022 09:14:23 030000CAM 443 9.1880 BATE 26/05/2022 09:17:50 030000CJU 1,199 9.1940 CHIX 26/05/2022 09:19:00 130000GRE 88 9.1940 CHIX 26/05/2022 09:19:00 130000GRF 331 9.1940 XLON 26/05/2022 09:19:00 548656985942156 166 9.1940 XLON 26/05/2022 09:19:00 548656985942157 440 9.1940 XLON 26/05/2022 09:19:00 548656985942158 798 9.1980 CHIX 26/05/2022 09:19:26 130000GTS 503 9.1980 CHIX 26/05/2022 09:19:26 130000GTT 582 9.1980 XLON 26/05/2022 09:19:26 548656985942241 369 9.1980 XLON 26/05/2022 09:19:26 548656985942244 91 9.1980 XLON 26/05/2022 09:19:26 548656985942245 700 9.1980 CHIX 26/05/2022 09:19:26 130000GTV 176 9.1980 CHIX 26/05/2022 09:19:26 130000GTW 500 9.1980 CHIX 26/05/2022 09:19:26 130000GTX 876 9.1960 CHIX 26/05/2022 09:19:27 130000GU1 1,399 9.1960 CHIX 26/05/2022 09:19:27 130000GU3 500 9.1960 CHIX 26/05/2022 09:19:27 130000GU9 100 9.1960 CHIX 26/05/2022 09:19:27 130000GUA 165 9.1940 XLON 26/05/2022 09:19:40 548656985942272 314 9.1940 XLON 26/05/2022 09:19:40 548656985942273 849 9.2020 XLON 26/05/2022 09:20:19 548656985942311 329 9.2020 BATE 26/05/2022 09:20:19 030000CRY 454 9.2000 CHIX 26/05/2022 09:20:25 130000GZ3 300 9.2020 XLON 26/05/2022 09:21:16 548656985942376 47 9.2020 XLON 26/05/2022 09:21:16 548656985942377 47 9.2000 XLON 26/05/2022 09:22:11 548656985942475 108 9.2000 XLON 26/05/2022 09:22:11 548656985942476 266 9.2000 XLON 26/05/2022 09:22:11 548656985942477 188 9.2000 XLON 26/05/2022 09:22:11 548656985942478 739 9.2000 CHIX 26/05/2022 09:22:11 130000H7D 774 9.2000 XLON 26/05/2022 09:22:11 548656985942479 5 9.2000 XLON 26/05/2022 09:22:11 548656985942480 644 9.2000 CHIX 26/05/2022 09:22:11 130000H7X 95 9.2000 CHIX 26/05/2022 09:22:11 130000H7Y 220 9.1980 TRQX 26/05/2022 09:22:11 548656918829517 71 9.1980 TRQX 26/05/2022 09:22:11 548656918829518 1,104 9.1960 CHIX 26/05/2022 09:22:27 130000H9R 496 9.1960 TRQX 26/05/2022 09:22:27 548656918829562 41 9.1960 TRQX 26/05/2022 09:22:27 548656918829563 644 9.1960 CHIX 26/05/2022 09:22:27 130000HA4 304 9.1960 CHIX 26/05/2022 09:22:27 130000HA5 183 9.1960 XLON 26/05/2022 09:22:27 548656985942585 40 9.1960 XLON 26/05/2022 09:22:27 548656985942586 34 9.1960 XLON 26/05/2022 09:22:27 548656985942587 360 9.1960 XLON 26/05/2022 09:22:27 548656985942588 369 9.1960 XLON 26/05/2022 09:22:27 548656985942589 257 9.1940 XLON 26/05/2022 09:22:28 548656985942591 58 9.1940 XLON 26/05/2022 09:22:28 548656985942592 49 9.1940 XLON 26/05/2022 09:22:28 548656985942593 824 9.1920 XLON 26/05/2022 09:22:28 548656985942594 464 9.1920 XLON 26/05/2022 09:22:46 548656985942618 300 9.1920 XLON 26/05/2022 09:22:46 548656985942620 364 9.1920 XLON 26/05/2022 09:22:46 548656985942621 1,466 9.1920 CHIX 26/05/2022 09:22:58 130000HCJ 644 9.1920 CHIX 26/05/2022 09:22:58 130000HCK 741 9.1920 CHIX 26/05/2022 09:22:58 130000HCL 22 9.1920 XLON 26/05/2022 09:23:25 548656985942702 22 9.1920 XLON 26/05/2022 09:23:30 548656985942720 22 9.1920 XLON 26/05/2022 09:23:34 548656985942721 22 9.1920 XLON 26/05/2022 09:23:39 548656985942739 237 9.1920 XLON 26/05/2022 09:23:44 548656985942742 300 9.1900 XLON 26/05/2022 09:23:49 548656985942748 237 9.1900 XLON 26/05/2022 09:23:49 548656985942749 463 9.1840 XLON 26/05/2022 09:24:29 548656985942804 1,014 9.1800 XLON 26/05/2022 09:25:31 548656985942918 296 9.1780 XLON 26/05/2022 09:25:31 548656985942919 376 9.1780 XLON 26/05/2022 09:25:31 548656985942920 289 9.1760 XLON 26/05/2022 09:27:02 548656985943030 292 9.1760 XLON 26/05/2022 09:27:02 548656985943031 55 9.1780 TRQX 26/05/2022 09:27:06 548656918829918 348 9.1780 TRQX 26/05/2022 09:27:06 548656918829919 98 9.1780 CHIX 26/05/2022 09:27:30 130000HWR 1,399 9.1780 CHIX 26/05/2022 09:27:30 130000HWS 1,354 9.1780 CHIX 26/05/2022 09:27:34 130000HXB 31 9.1780 CHIX 26/05/2022 09:27:34 130000HXC 112 9.1780 CHIX 26/05/2022 09:27:34 130000HXD 336 9.1760 BATE 26/05/2022 09:28:30 030000DI7 217 9.1760 TRQX 26/05/2022 09:28:30 548656918830003 261 9.1760 TRQX 26/05/2022 09:28:30 548656918830004 21 9.1760 TRQX 26/05/2022 09:28:30 548656918830005 12 9.1720 CHIX 26/05/2022 09:28:30 130000I0I 328 9.1720 CHIX 26/05/2022 09:28:30 130000I0J 65 9.1720 CHIX 26/05/2022 09:28:30 130000I0K 32 9.1720 CHIX 26/05/2022 09:28:30 130000I0L 82 9.1720 CHIX 26/05/2022 09:28:30 130000I0M 310 9.1720 XLON 26/05/2022 09:28:31 548656985943244 193 9.1720 XLON 26/05/2022 09:29:42 548656985943483 464 9.1720 XLON 26/05/2022 09:29:42 548656985943484 692 9.1740 CHIX 26/05/2022 09:29:59 130000I7A 520 9.1740 CHIX 26/05/2022 09:29:59 130000I7B 300 9.1740 XLON 26/05/2022 09:29:59 548656985943545 354 9.1740 XLON 26/05/2022 09:29:59 548656985943546 492 9.1740 CHIX 26/05/2022 09:29:59 130000I7E 66 9.1760 XLON 26/05/2022 09:30:55 548656985943676 1,157 9.1760 XLON 26/05/2022 09:30:55 548656985943677 1,343 9.1760 XLON 26/05/2022 09:31:38 548656985943730 1,285 9.1720 XLON 26/05/2022 09:32:23 548656985943792 569 9.1760 CHIX 26/05/2022 09:33:55 130000IMP 210 9.1700 CHIX 26/05/2022 09:35:49 130000IUB 600 9.1700 CHIX 26/05/2022 09:35:49 130000IUC 81 9.1680 CHIX 26/05/2022 09:35:49 130000IUD 440 9.1680 XLON 26/05/2022 09:35:49 548656985944051 650 9.1700 XLON 26/05/2022 09:35:49 548656985944052 399 9.1700 XLON 26/05/2022 09:35:49 548656985944046 450 9.1700 BATE 26/05/2022 09:35:49 030000E26 461 9.1660 BATE 26/05/2022 09:36:13 030000E3T 640 9.1660 CHIX 26/05/2022 09:36:13 130000IWA 360 9.1660 XLON 26/05/2022 09:36:14 548656985944100 28 9.1680 XLON 26/05/2022 09:36:14 548656985944101 640 9.1680 CHIX 26/05/2022 09:36:14 130000IWC 397 9.1660 TRQX 26/05/2022 09:36:16 548656918830615 111 9.1660 CHIX 26/05/2022 09:37:02 130000IZN 689 9.1660 BATE 26/05/2022 09:37:02 030000E75 355 9.1660 CHIX 26/05/2022 09:37:02 130000IZO 445 9.1660 XLON 26/05/2022 09:37:02 548656985944157 1,015 9.1660 XLON 26/05/2022 09:37:02 548656985944158 860 9.1660 TRQX 26/05/2022 09:37:02 548656918830694 464 9.1660 XLON 26/05/2022 09:37:02 548656985944159 1,414 9.1640 XLON 26/05/2022 09:37:03 548656985944161 405 9.1760 CHIX 26/05/2022 09:38:28 130000J66 382 9.1760 BATE 26/05/2022 09:38:28 030000ED6 218 9.1760 BATE 26/05/2022 09:38:28 030000ED7 13 9.1760 BATE 26/05/2022 09:38:28 030000ED8 44 9.1760 CHIX 26/05/2022 09:38:28 130000J69 1,030 9.1840 XLON 26/05/2022 09:38:56 548656985944319 769 9.1840 CHIX 26/05/2022 09:38:56 130000J7X 769 9.1840 CHIX 26/05/2022 09:39:05 130000J8M 260 9.1840 CHIX 26/05/2022 09:39:05 130000J8T 251 9.1840 CHIX 26/05/2022 09:39:05 130000J8U 440 9.1840 XLON 26/05/2022 09:39:05 548656985944329 182 9.1840 XLON 26/05/2022 09:39:05 548656985944330 351 9.1840 XLON 26/05/2022 09:39:08 548656985944332 295 9.1840 XLON 26/05/2022 09:39:23 548656985944343 71 9.1840 XLON 26/05/2022 09:39:23 548656985944344 497 9.1780 XLON 26/05/2022 09:40:46 548656985944511 638 9.1800 CHIX 26/05/2022 09:40:46 130000JF6 1,334 9.1760 XLON 26/05/2022 09:40:46 548656985944492 106 9.1820 XLON 26/05/2022 09:40:47 548656985944521 85 9.1820 XLON 26/05/2022 09:40:47 548656985944522 300 9.1800 XLON 26/05/2022 09:40:48 548656985944524 513 9.1780 CHIX 26/05/2022 09:43:23 130000JND 374 9.1780 CHIX 26/05/2022 09:43:23 130000JNE 419 9.1780 XLON 26/05/2022 09:43:23 548656985944741 567 9.1780 XLON 26/05/2022 09:43:23 548656985944742 250 9.1780 TRQX 26/05/2022 09:43:23 548656918831156 187 9.1780 TRQX 26/05/2022 09:43:23 548656918831157 153 9.1780 TRQX 26/05/2022 09:43:23 548656918831158 464 9.1780 XLON 26/05/2022 09:43:23 548656985944745 369 9.1780 XLON 26/05/2022 09:43:23 548656985944746 360 9.1780 XLON 26/05/2022 09:43:23 548656985944747 240 9.1780 XLON 26/05/2022 09:43:23 548656985944748 440 9.1800 XLON 26/05/2022 09:44:06 548656985944842 1,478 9.1840 XLON 26/05/2022 09:47:14 548656985945068 179 9.1840 BATE 26/05/2022 09:47:14 030000F03 571 9.1840 CHIX 26/05/2022 09:47:14 130000K1U 13 9.1840 BATE 26/05/2022 09:47:14 030000F04 630 9.1840 CHIX 26/05/2022 09:47:14 130000K1V 195 9.1840 CHIX 26/05/2022 09:47:14 130000K1W 208 9.1840 BATE 26/05/2022 09:47:14 030000F05 922 9.1840 BATE 26/05/2022 09:47:27 030000F0Q 381 9.1840 XLON 26/05/2022 09:47:27 548656985945100 766 9.1820 XLON 26/05/2022 09:47:27 548656985945101 311 9.1820 XLON 26/05/2022 09:47:27 548656985945102 480 9.1880 BATE 26/05/2022 09:48:17 030000F39 999 9.1880 XLON 26/05/2022 09:48:17 548656985945222 419 9.1880 XLON 26/05/2022 09:48:17 548656985945223 440 9.1860 XLON 26/05/2022 09:48:17 548656985945224 440 9.1880 XLON 26/05/2022 09:48:17 548656985945225 264 9.1880 XLON 26/05/2022 09:48:17 548656985945226 310 9.1880 XLON 26/05/2022 09:48:17 548656985945227 1,454 9.1860 XLON 26/05/2022 09:48:55 548656985945271 260 9.1880 CHIX 26/05/2022 09:48:55 130000K8O 72 9.1880 CHIX 26/05/2022 09:48:55 130000K8P 351 9.1840 XLON 26/05/2022 09:48:59 548656985945273 1,548 9.1840 CHIX 26/05/2022 09:48:59 130000K8Z 619 9.1840 XLON 26/05/2022 09:51:04 548656985945383 597 9.1840 TRQX 26/05/2022 09:51:04 548656918831754 1,237 9.1840 CHIX 26/05/2022 09:51:04 130000KHS 360 9.1840 BATE 26/05/2022 09:51:04 030000FAE 311 9.1840 CHIX 26/05/2022 09:51:04 130000KHT 644 9.1840 CHIX 26/05/2022 09:51:04 130000KHU 194 9.1840 CHIX 26/05/2022 09:51:04 130000KHV 403 9.1840 CHIX 26/05/2022 09:51:04 130000KHW 463 9.1840 XLON 26/05/2022 09:51:04 548656985945385 292 9.1840 XLON 26/05/2022 09:51:04 548656985945386 169 9.1840 XLON 26/05/2022 09:51:04 548656985945387 243 9.1860 BATE 26/05/2022 09:52:22 030000FDB 50 9.1860 BATE 26/05/2022 09:52:22 030000FDC 1,313 9.1860 CHIX 26/05/2022 09:52:22 130000KN8 123 9.1860 BATE 26/05/2022 09:52:22 030000FDD 357 9.1840 TRQX 26/05/2022 09:53:33 548656918831900 369 9.1860 XLON 26/05/2022 09:53:33 548656985945654 440 9.1860 XLON 26/05/2022 09:53:33 548656985945655 138 9.1860 XLON 26/05/2022 09:53:33 548656985945656 208 9.1900 BATE 26/05/2022 09:55:00 030000FKJ 54 9.1900 BATE 26/05/2022 09:55:00 030000FKK 36 9.1900 BATE 26/05/2022 09:55:00 030000FKL 38 9.1900 BATE 26/05/2022 09:55:00 030000FKM 1,260 9.1900 CHIX 26/05/2022 09:55:00 130000KX6 80 9.1900 CHIX 26/05/2022 09:55:00 130000KX7 463 9.1900 XLON 26/05/2022 09:55:00 548656985945737 360 9.1900 XLON 26/05/2022 09:55:00 548656985945738 369 9.1900 XLON 26/05/2022 09:55:00 548656985945739 230 9.1940 CHIX 26/05/2022 09:57:15 130000L5D 23 9.1920 BATE 26/05/2022 09:58:13 030000FT9 26 9.1920 BATE 26/05/2022 09:58:13 030000FTA 330 9.1920 BATE 26/05/2022 09:58:13 030000FTB 44 9.1920 XLON 26/05/2022 09:58:13 548656985946006 1,383 9.1920 XLON 26/05/2022 09:58:13 548656985946007 1,379 9.1920 XLON 26/05/2022 09:58:14 548656985946008 23 9.1920 CHIX 26/05/2022 09:58:14 130000L9E 13 9.1920 CHIX 26/05/2022 09:58:17 130000L9F 29 9.1920 CHIX 26/05/2022 09:58:17 130000L9G 396 9.1940 XLON 26/05/2022 09:59:34 548656985946177 54 9.1940 CHIX 26/05/2022 09:59:34 130000LEL 31 9.2000 CHIX 26/05/2022 10:01:10 130000LN5 17 9.2000 XLON 26/05/2022 10:01:10 548656985946333 1,521 9.2000 XLON 26/05/2022 10:01:10 548656985946334 1,385 9.2000 CHIX 26/05/2022 10:01:10 130000LN6 38 9.2040 CHIX 26/05/2022 10:01:21 130000LNY 30 9.2040 CHIX 26/05/2022 10:01:21 130000LNZ 1,081 9.2040 XLON 26/05/2022 10:02:17 548656985946446 343 9.2040 XLON 26/05/2022 10:02:17 548656985946447 614 9.2040 CHIX 26/05/2022 10:02:27 130000LRO 301 9.2040 CHIX 26/05/2022 10:02:27 130000LRP 600 9.2040 CHIX 26/05/2022 10:02:29 130000LS2 252 9.2040 CHIX 26/05/2022 10:02:29 130000LS3 1,382 9.2020 CHIX 26/05/2022 10:02:31 130000LSA 169 9.2020 CHIX 26/05/2022 10:02:52 130000LTX 296 9.2020 BATE 26/05/2022 10:02:57 030000G4P 404 9.2040 CHIX 26/05/2022 10:02:58 130000LUC 13 9.2020 CHIX 26/05/2022 10:03:11 130000LW6 1,291 9.2020 CHIX 26/05/2022 10:03:11 130000LW7 62 9.2020 TRQX 26/05/2022 10:03:11 548656918832561 447 9.2020 TRQX 26/05/2022 10:03:11 548656918832562 700 9.2020 CHIX 26/05/2022 10:03:11 130000LW8 604 9.2020 CHIX 26/05/2022 10:03:11 130000LW9 508 9.2000 XLON 26/05/2022 10:03:11 548656985946554 1,319 9.2000 CHIX 26/05/2022 10:03:20 130000LWT 440 9.2000 XLON 26/05/2022 10:03:20 548656985946597 1,166 9.2000 CHIX 26/05/2022 10:03:20 130000LWU 843 9.2000 CHIX 26/05/2022 10:04:28 130000M0G 96 9.2000 CHIX 26/05/2022 10:04:35 130000M0U 1,328 9.2000 CHIX 26/05/2022 10:05:16 130000M5P 391 9.1980 XLON 26/05/2022 10:05:16 548656985946820 300 9.2000 CHIX 26/05/2022 10:05:16 130000M5T 394 9.2000 CHIX 26/05/2022 10:05:16 130000M5U 39 9.1920 BATE 26/05/2022 10:07:44 030000GI2 327 9.1920 BATE 26/05/2022 10:07:44 030000GI3 393 9.1880 XLON 26/05/2022 10:08:22 548656985946989 1,237 9.1900 XLON 26/05/2022 10:10:36 548656985947148 550 9.1900 CHIX 26/05/2022 10:10:36 130000MPU 889 9.1900 CHIX 26/05/2022 10:10:36 130000MPV 104 9.2000 XLON 26/05/2022 10:13:31 548656985947435 342 9.1980 XLON 26/05/2022 10:14:15 548656985947508 49 9.1980 BATE 26/05/2022 10:14:15 030000H1L 103 9.1980 BATE 26/05/2022 10:14:15 030000H1M 761 9.1980 BATE 26/05/2022 10:14:15 030000H1N 440 9.1980 XLON 26/05/2022 10:14:15 548656985947509 300 9.2000 XLON 26/05/2022 10:14:15 548656985947510 369 9.2000 XLON 26/05/2022 10:14:15 548656985947511 360 9.2000 XLON 26/05/2022 10:14:15 548656985947512 328 9.2000 XLON 26/05/2022 10:14:15 548656985947513 234 9.2000 XLON 26/05/2022 10:14:15 548656985947514 1,387 9.1920 XLON 26/05/2022 10:16:03 548656985947689 488 9.1920 CHIX 26/05/2022 10:16:03 130000NHQ 269 9.1940 XLON 26/05/2022 10:16:04 548656985947692 300 9.1960 XLON 26/05/2022 10:16:14 548656985947715 100 9.1960 XLON 26/05/2022 10:16:17 548656985947718 160 9.1960 XLON 26/05/2022 10:17:08 548656985947785 562 9.1920 XLON 26/05/2022 10:17:41 548656985947833 430 9.1940 XLON 26/05/2022 10:17:41 548656985947834 264 9.1940 XLON 26/05/2022 10:17:41 548656985947835 293 9.1940 XLON 26/05/2022 10:17:41 548656985947836 1,298 9.1900 CHIX 26/05/2022 10:18:12 130000NQ3 423 9.1900 BATE 26/05/2022 10:18:12 030000HA7 19 9.1900 CHIX 26/05/2022 10:18:12 130000NQ4 27 9.1900 CHIX 26/05/2022 10:18:12 130000NQ5 472 9.1980 XLON 26/05/2022 10:18:52 548656985947948 941 9.1980 XLON 26/05/2022 10:18:52 548656985947949 10 9.1980 TRQX 26/05/2022 10:18:52 548656918833844 30 9.1980 CHIX 26/05/2022 10:18:52 130000NRY 395 9.1980 BATE 26/05/2022 10:20:37 030000HFC 1,477 9.1980 CHIX 26/05/2022 10:21:18 130000NZO 915 9.1980 TRQX 26/05/2022 10:21:18 548656918833982 600 9.1900 CHIX 26/05/2022 10:21:18 130000O02 164 9.1900 CHIX 26/05/2022 10:21:18 130000O03 260 9.1900 CHIX 26/05/2022 10:21:18 130000O04 398 9.1920 CHIX 26/05/2022 10:21:18 130000O05 85 9.1920 CHIX 26/05/2022 10:21:18 130000O06 290 9.1920 TRQX 26/05/2022 10:21:18 548656918833988 500 9.1920 TRQX 26/05/2022 10:21:18 548656918833989 265 9.1920 XLON 26/05/2022 10:21:18 548656985948120 463 9.1920 XLON 26/05/2022 10:21:18 548656985948121 135 9.1940 XLON 26/05/2022 10:21:18 548656985948122 138 9.1920 XLON 26/05/2022 10:21:19 548656985948123 310 9.1920 XLON 26/05/2022 10:21:19 548656985948124 264 9.1920 XLON 26/05/2022 10:21:19 548656985948125 42 9.1920 XLON 26/05/2022 10:21:19 548656985948126 9 9.1920 XLON 26/05/2022 10:21:19 548656985948127 14 9.1920 XLON 26/05/2022 10:21:21 548656985948142 300 9.1920 XLON 26/05/2022 10:21:46 548656985948178 369 9.1920 XLON 26/05/2022 10:21:46 548656985948179 551 9.1900 BATE 26/05/2022 10:21:59 030000HJH 1,548 9.1900 CHIX 26/05/2022 10:21:59 130000O3V 992 9.1940 CHIX 26/05/2022 10:23:06 130000O8P 3,701 9.1940 XLON 26/05/2022 10:23:06 548656985948282 1,991 9.1940 XLON 26/05/2022 10:23:06 548656985948283 467 9.1920 BATE 26/05/2022 10:23:10 030000HNM 1,431 9.1920 CHIX 26/05/2022 10:23:10 130000O9I 5 9.1920 CHIX 26/05/2022 10:23:10 130000O9J 696 9.1920 XLON 26/05/2022 10:23:10 548656985948297 712 9.1920 XLON 26/05/2022 10:23:10 548656985948298 18 9.1920 XLON 26/05/2022 10:23:10 548656985948299 161 9.1920 CHIX 26/05/2022 10:23:10 130000O9M 116 9.1940 XLON 26/05/2022 10:23:10 548656985948307 360 9.1940 XLON 26/05/2022 10:23:10 548656985948308 1,190 9.1940 XLON 26/05/2022 10:23:10 548656985948309 283 9.1940 XLON 26/05/2022 10:23:11 548656985948310 24 9.1920 BATE 26/05/2022 10:23:26 030000HOQ 197 9.1920 BATE 26/05/2022 10:23:26 030000HOR 213 9.1920 BATE 26/05/2022 10:23:26 030000HOS 1,270 9.1920 CHIX 26/05/2022 10:23:26 130000OAV 187 9.1920 BATE 26/05/2022 10:23:26 030000HOT 476 9.1980 BATE 26/05/2022 10:24:48 030000HSL 1,109 9.1980 CHIX 26/05/2022 10:24:48 130000OH0 58 9.1980 CHIX 26/05/2022 10:24:48 130000OH2 516 9.1980 CHIX 26/05/2022 10:24:48 130000OH3 535 9.1980 CHIX 26/05/2022 10:24:48 130000OH4 197 9.1980 BATE 26/05/2022 10:24:48 030000HSM 187 9.1980 BATE 26/05/2022 10:24:48 030000HSN 92 9.1980 BATE 26/05/2022 10:24:48 030000HSO 705 9.1980 XLON 26/05/2022 10:24:48 548656985948528 553 9.1980 CHIX 26/05/2022 10:24:48 130000OH5 1,159 9.2060 XLON 26/05/2022 10:26:25 548656985948645 39 9.2060 XLON 26/05/2022 10:26:25 548656985948646 544 9.2060 CHIX 26/05/2022 10:26:25 130000OO0 472 9.2060 BATE 26/05/2022 10:26:25 030000HX1 544 9.2060 CHIX 26/05/2022 10:26:38 130000OOV 1,175 9.2060 CHIX 26/05/2022 10:26:38 130000OP1 440 9.2060 XLON 26/05/2022 10:27:07 548656985948667 462 9.2060 XLON 26/05/2022 10:27:07 548656985948668 1,379 9.2040 XLON 26/05/2022 10:27:26 548656985948706 300 9.2040 XLON 26/05/2022 10:27:57 548656985948754 462 9.2040 XLON 26/05/2022 10:27:57 548656985948755 607 9.2020 XLON 26/05/2022 10:29:21 548656985948822 55 9.2020 CHIX 26/05/2022 10:29:21 130000OXW 757 9.2020 CHIX 26/05/2022 10:29:21 130000OXX 245 9.2020 CHIX 26/05/2022 10:29:21 130000OY0 567 9.2020 CHIX 26/05/2022 10:29:21 130000OY1 1,062 9.2020 XLON 26/05/2022 10:29:21 548656985948845 797 9.2020 XLON 26/05/2022 10:30:05 548656985948916 313 9.2020 CHIX 26/05/2022 10:30:05 130000P3W 1,134 9.2020 CHIX 26/05/2022 10:30:05 130000P3X 75 9.2020 BATE 26/05/2022 10:32:45 030000IF2 1,305 9.2020 XLON 26/05/2022 10:32:45 548656985949088 22 9.2020 BATE 26/05/2022 10:32:45 030000IF3 183 9.2020 BATE 26/05/2022 10:32:45 030000IF4 19 9.2020 BATE 26/05/2022 10:32:45 030000IF5 24 9.2020 BATE 26/05/2022 10:32:45 030000IF6 7 9.2020 BATE 26/05/2022 10:32:45 030000IF7 240 9.2020 CHIX 26/05/2022 10:32:45 130000PER 400 9.2020 CHIX 26/05/2022 10:32:45 130000PES 200 9.2020 CHIX 26/05/2022 10:32:45 130000PET 207 9.2020 CHIX 26/05/2022 10:32:45 130000PEU 277 9.2020 CHIX 26/05/2022 10:32:57 130000PGE 253 9.2020 CHIX 26/05/2022 10:33:00 130000PGO 137 9.2020 CHIX 26/05/2022 10:33:00 130000PGP 161 9.2020 CHIX 26/05/2022 10:33:10 130000PHJ 9 9.2020 XLON 26/05/2022 10:33:15 548656985949161 1,006 9.2000 XLON 26/05/2022 10:33:18 548656985949166 1,325 9.2000 CHIX 26/05/2022 10:33:18 130000PHY 329 9.2000 BATE 26/05/2022 10:33:18 030000IGW 644 9.2000 CHIX 26/05/2022 10:33:18 130000PI1 207 9.2000 CHIX 26/05/2022 10:33:18 130000PI2 644 9.2020 CHIX 26/05/2022 10:33:18 130000PI3 644 9.2020 CHIX 26/05/2022 10:33:18 130000PI4 207 9.2020 CHIX 26/05/2022 10:33:18 130000PI5 874 9.2000 XLON 26/05/2022 10:33:18 548656985949171 358 9.1980 CHIX 26/05/2022 10:33:19 130000PI8 369 9.2000 XLON 26/05/2022 10:33:19 548656985949173 360 9.2000 XLON 26/05/2022 10:33:19 548656985949174 331 9.2000 XLON 26/05/2022 10:33:19 548656985949175 800 9.1980 CHIX 26/05/2022 10:33:19 130000PIA 241 9.1980 CHIX 26/05/2022 10:33:19 130000PIB 110 9.1980 CHIX 26/05/2022 10:33:19 130000PIE 31 9.1980 CHIX 26/05/2022 10:33:19 130000PIF 369 9.2000 XLON 26/05/2022 10:33:20 548656985949176 360 9.2000 XLON 26/05/2022 10:33:20 548656985949177 264 9.2000 XLON 26/05/2022 10:33:20 548656985949178 319 9.2000 XLON 26/05/2022 10:33:36 548656985949190 380 9.2000 XLON 26/05/2022 10:33:36 548656985949191 264 9.2000 XLON 26/05/2022 10:33:36 548656985949192 300 9.1980 XLON 26/05/2022 10:33:39 548656985949206 265 9.2020 XLON 26/05/2022 10:34:16 548656985949263 239 9.2020 CHIX 26/05/2022 10:34:16 130000PMV 9 9.2020 CHIX 26/05/2022 10:34:17 130000PN0 8 9.2020 XLON 26/05/2022 10:34:18 548656985949264 1,093 9.2020 XLON 26/05/2022 10:34:18 548656985949265 23 9.2020 XLON 26/05/2022 10:34:18 548656985949266 979 9.2000 XLON 26/05/2022 10:34:22 548656985949400 596 9.2000 BATE 26/05/2022 10:34:22 030000IKM 882 9.2000 CHIX 26/05/2022 10:34:22 130000PP2 882 9.2000 CHIX 26/05/2022 10:34:55 130000PS6 32 9.2000 TRQX 26/05/2022 10:34:55 548656918834986 646 9.2000 XLON 26/05/2022 10:34:55 548656985949514 90 9.2000 TRQX 26/05/2022 10:34:55 548656918834987 422 9.2000 TRQX 26/05/2022 10:34:55 548656918834988 600 9.2000 CHIX 26/05/2022 10:34:55 130000PSA 247 9.2000 CHIX 26/05/2022 10:34:55 130000PSB 233 9.2000 CHIX 26/05/2022 10:34:55 130000PSC 161 9.2000 CHIX 26/05/2022 10:34:55 130000PSD 21 9.2000 XLON 26/05/2022 10:34:55 548656985949515 80 9.2000 XLON 26/05/2022 10:34:57 548656985949516 462 9.2000 XLON 26/05/2022 10:34:57 548656985949517 45 9.2000 XLON 26/05/2022 10:35:17 548656985949552 28 9.2000 XLON 26/05/2022 10:35:22 548656985949570 41 9.2000 XLON 26/05/2022 10:35:46 548656985949625 462 9.2000 XLON 26/05/2022 10:35:46 548656985949626 965 9.2020 XLON 26/05/2022 10:38:38 548656985949894 563 9.2020 BATE 26/05/2022 10:38:38 030000IX5 430 9.2000 XLON 26/05/2022 10:38:38 548656985949907 2,640 9.2000 XLON 26/05/2022 10:38:38 548656985949908 11 9.2020 XLON 26/05/2022 10:38:38 548656985949909 400 9.2000 CHIX 26/05/2022 10:38:38 130000Q8D 200 9.2000 CHIX 26/05/2022 10:38:38 130000Q8E 207 9.2000 CHIX 26/05/2022 10:38:38 130000Q8F 500 9.2000 CHIX 26/05/2022 10:38:40 130000Q8N 43 9.2000 CHIX 26/05/2022 10:38:40 130000Q8O 32 9.2000 CHIX 26/05/2022 10:38:40 130000Q8P 776 9.1980 CHIX 26/05/2022 10:39:22 130000QAZ 400 9.1980 CHIX 26/05/2022 10:39:22 130000QBD 369 9.2000 XLON 26/05/2022 10:39:22 548656985949979 264 9.2000 XLON 26/05/2022 10:39:22 548656985949980 360 9.2000 XLON 26/05/2022 10:39:22 548656985949981 216 9.2000 XLON 26/05/2022 10:39:22 548656985949982 2,847 9.2000 XLON 26/05/2022 10:39:22 548656985949983 376 9.1980 CHIX 26/05/2022 10:39:23 130000QBH 220 9.1980 CHIX 26/05/2022 10:39:24 130000QBI 500 9.1980 CHIX 26/05/2022 10:39:24 130000QBJ 834 9.1980 CHIX 26/05/2022 10:39:27 130000QBR 270 9.1980 CHIX 26/05/2022 10:39:27 130000QBS 600 9.1980 CHIX 26/05/2022 10:39:27 130000QBT 200 9.1980 CHIX 26/05/2022 10:39:30 130000QC0 229 9.1980 CHIX 26/05/2022 10:39:30 130000QC1 290 9.1980 CHIX 26/05/2022 10:39:30 130000QC2 200 9.1980 CHIX 26/05/2022 10:39:30 130000QC3 400 9.1980 CHIX 26/05/2022 10:39:30 130000QC4 457 9.1980 CHIX 26/05/2022 10:39:30 130000QC5 462 9.1980 XLON 26/05/2022 10:39:30 548656985950001 85 9.1980 XLON 26/05/2022 10:39:30 548656985950002 309 9.2000 XLON 26/05/2022 10:39:31 548656985950012 51 9.2000 XLON 26/05/2022 10:39:32 548656985950013 385 9.2000 BATE 26/05/2022 10:39:45 030000IZY 615 9.2000 CHIX 26/05/2022 10:39:45 130000QCR 229 9.2000 CHIX 26/05/2022 10:39:48 130000QDC 160 9.2000 CHIX 26/05/2022 10:39:48 130000QDD 117 9.2000 XLON 26/05/2022 10:39:48 548656985950040 538 9.2040 BATE 26/05/2022 10:40:07 030000J1F 254 9.2200 CHIX 26/05/2022 10:42:29 130000QO3 216 9.2200 CHIX 26/05/2022 10:42:29 130000QO4 430 9.2200 XLON 26/05/2022 10:42:29 548656985950273 659 9.2200 XLON 26/05/2022 10:42:29 548656985950274 264 9.2200 XLON 26/05/2022 10:42:29 548656985950275 482 9.2200 CHIX 26/05/2022 10:42:30 130000QOD 490 9.2200 CHIX 26/05/2022 10:42:30 130000QOE 243 9.2160 XLON 26/05/2022 10:42:30 548656985950277 300 9.2180 XLON 26/05/2022 10:42:30 548656985950278 369 9.2180 XLON 26/05/2022 10:42:30 548656985950279 322 9.2180 XLON 26/05/2022 10:42:30 548656985950280 322 9.2200 XLON 26/05/2022 10:42:30 548656985950281 264 9.2200 XLON 26/05/2022 10:42:30 548656985950282 300 9.2160 XLON 26/05/2022 10:42:30 548656985950283 615 9.2180 CHIX 26/05/2022 10:43:17 130000QS4 615 9.2160 CHIX 26/05/2022 10:43:17 130000QSB 10 9.2200 CHIX 26/05/2022 10:44:26 130000QW6 695 9.2220 XLON 26/05/2022 10:44:29 548656985950532 132 9.2220 XLON 26/05/2022 10:44:29 548656985950533 169 9.2220 XLON 26/05/2022 10:44:29 548656985950534 425 9.2220 XLON 26/05/2022 10:44:29 548656985950535 220 9.2220 CHIX 26/05/2022 10:44:29 130000QWW 342 9.2220 BATE 26/05/2022 10:44:45 030000JEC 1,443 9.2220 XLON 26/05/2022 10:44:45 548656985950547 831 9.2200 XLON 26/05/2022 10:44:53 548656985950551 700 9.2220 CHIX 26/05/2022 10:44:53 130000QZ3 254 9.2220 CHIX 26/05/2022 10:44:53 130000QZ4 1,182 9.2220 XLON 26/05/2022 10:46:03 548656985950755 56 9.2220 XLON 26/05/2022 10:46:05 548656985950761 1,170 9.2220 XLON 26/05/2022 10:46:13 548656985950769 644 9.2240 CHIX 26/05/2022 10:46:13 130000R5R 644 9.2240 CHIX 26/05/2022 10:46:13 130000R5S 300 9.2240 CHIX 26/05/2022 10:46:13 130000R5T 300 9.2240 CHIX 26/05/2022 10:46:13 130000R5U 192 9.2240 CHIX 26/05/2022 10:46:13 130000R5V 340 9.2200 CHIX 26/05/2022 10:47:12 130000R7U 1,398 9.2240 CHIX 26/05/2022 10:47:55 130000RAD 36 9.2240 CHIX 26/05/2022 10:47:55 130000RAE 23 9.2240 CHIX 26/05/2022 10:47:56 130000RAF 745 9.2220 XLON 26/05/2022 10:49:14 548656985951002 300 9.2240 XLON 26/05/2022 10:49:14 548656985951003 369 9.2240 XLON 26/05/2022 10:49:14 548656985951004 360 9.2240 XLON 26/05/2022 10:49:14 548656985951005 626 9.2240 XLON 26/05/2022 10:49:14 548656985951006 264 9.2240 XLON 26/05/2022 10:49:14 548656985951007 304 9.2240 XLON 26/05/2022 10:49:14 548656985951008 3,258 9.2240 XLON 26/05/2022 10:49:14 548656985951009 644 9.2200 CHIX 26/05/2022 10:49:14 130000RE8 6 9.2200 CHIX 26/05/2022 10:49:14 130000RE9 300 9.2220 XLON 26/05/2022 10:49:19 548656985951013 369 9.2220 XLON 26/05/2022 10:49:19 548656985951014 360 9.2220 XLON 26/05/2022 10:49:19 548656985951015 103 9.2220 XLON 26/05/2022 10:49:19 548656985951016 85 9.2220 XLON 26/05/2022 10:49:19 548656985951017 254 9.2220 XLON 26/05/2022 10:49:19 548656985951018 461 9.2220 XLON 26/05/2022 10:49:19 548656985951019 177 9.2220 XLON 26/05/2022 10:49:19 548656985951020 264 9.2220 XLON 26/05/2022 10:49:19 548656985951021 644 9.2220 CHIX 26/05/2022 10:49:19 130000RES 500 9.2220 CHIX 26/05/2022 10:49:19 130000RET 207 9.2220 CHIX 26/05/2022 10:49:19 130000REU 300 9.2220 XLON 26/05/2022 10:49:20 548656985951022 369 9.2220 XLON 26/05/2022 10:49:20 548656985951023 360 9.2220 XLON 26/05/2022 10:49:20 548656985951024 304 9.2220 XLON 26/05/2022 10:49:20 548656985951025 644 9.2220 CHIX 26/05/2022 10:49:20 130000REV 195 9.2220 CHIX 26/05/2022 10:49:20 130000REW 700 9.2220 CHIX 26/05/2022 10:49:20 130000REX 92 9.2220 XLON 26/05/2022 10:49:20 548656985951031 24 9.2220 CHIX 26/05/2022 10:49:21 130000REY 600 9.2220 CHIX 26/05/2022 10:49:21 130000REZ 100 9.2220 CHIX 26/05/2022 10:49:21 130000RF0 207 9.2220 CHIX 26/05/2022 10:49:21 130000RF1 62 9.2220 XLON 26/05/2022 10:49:22 548656985951033 17 9.2220 CHIX 26/05/2022 10:49:22 130000RF2 160 9.2220 CHIX 26/05/2022 10:49:23 130000RF3 66 9.2220 CHIX 26/05/2022 10:49:24 130000RF4 20 9.2220 CHIX 26/05/2022 10:49:24 130000RF6 13 9.2220 CHIX 26/05/2022 10:49:24 130000RF7 32 9.2220 CHIX 26/05/2022 10:49:24 130000RF8 287 9.2220 CHIX 26/05/2022 10:49:36 130000RGH 700 9.2220 CHIX 26/05/2022 10:49:36 130000RGI 195 9.2220 CHIX 26/05/2022 10:49:36 130000RGJ 207 9.2220 CHIX 26/05/2022 10:49:36 130000RGK 20 9.2220 XLON 26/05/2022 10:49:36 548656985951038 369 9.2220 XLON 26/05/2022 10:49:36 548656985951039 360 9.2220 XLON 26/05/2022 10:49:36 548656985951040 191 9.2220 XLON 26/05/2022 10:49:41 548656985951043 217 9.2220 XLON 26/05/2022 10:49:41 548656985951044 369 9.2220 XLON 26/05/2022 10:49:41 548656985951045 454 9.2180 CHIX 26/05/2022 10:49:42 130000RGT 27 9.2180 CHIX 26/05/2022 10:49:44 130000RGW 271 9.2180 CHIX 26/05/2022 10:49:44 130000RGX 959 9.2180 CHIX 26/05/2022 10:49:44 130000RGY 1,027 9.2180 CHIX 26/05/2022 10:49:51 130000RHF 52 9.2180 CHIX 26/05/2022 10:49:51 130000RHG 285 9.2180 CHIX 26/05/2022 10:49:51 130000RHH 207 9.2180 CHIX 26/05/2022 10:49:52 130000RHQ 881 9.2180 CHIX 26/05/2022 10:49:52 130000RHR 80 9.2180 CHIX 26/05/2022 10:49:52 130000RHS 327 9.2180 CHIX 26/05/2022 10:49:52 130000RHT 110 9.2180 XLON 26/05/2022 10:49:52 548656985951064 1,138 9.2220 XLON 26/05/2022 10:53:22 548656985951432 321 9.2220 BATE 26/05/2022 10:53:22 030000JYJ 289 9.2220 CHIX 26/05/2022 10:53:22 130000RTU 1,259 9.2220 CHIX 26/05/2022 10:53:22 130000RTV 500 9.2220 CHIX 26/05/2022 10:53:22 130000RTX 1,221 9.2220 XLON 26/05/2022 10:53:22 548656985951442 1,043 9.2220 CHIX 26/05/2022 10:53:22 130000RTY 44 9.2260 XLON 26/05/2022 10:53:29 548656985951461 978 9.2260 CHIX 26/05/2022 10:54:01 130000RWQ 591 9.2260 CHIX 26/05/2022 10:54:01 130000RWR 61 9.2260 CHIX 26/05/2022 10:54:09 130000RXX 868 9.2260 CHIX 26/05/2022 10:54:09 130000RXY 931 9.2240 CHIX 26/05/2022 10:54:10 130000RY1 654 9.2240 XLON 26/05/2022 10:54:10 548656985951560 294 9.2240 XLON 26/05/2022 10:54:10 548656985951561 64 9.2240 XLON 26/05/2022 10:54:10 548656985951562 430 9.2240 XLON 26/05/2022 10:54:10 548656985951567 1,772 9.2240 XLON 26/05/2022 10:54:10 548656985951568 380 9.2240 XLON 26/05/2022 10:54:10 548656985951569 824 9.2240 XLON 26/05/2022 10:54:10 548656985951570 264 9.2240 XLON 26/05/2022 10:54:10 548656985951571 310 9.2240 XLON 26/05/2022 10:54:10 548656985951572 461 9.2240 XLON 26/05/2022 10:54:10 548656985951573 300 9.2260 XLON 26/05/2022 10:54:10 548656985951574 380 9.2260 XLON 26/05/2022 10:54:10 548656985951575 295 9.2260 XLON 26/05/2022 10:54:10 548656985951576 675 9.2220 CHIX 26/05/2022 10:54:10 130000RY5 43 9.2240 XLON 26/05/2022 10:54:15 548656985951586 360 9.2240 XLON 26/05/2022 10:54:15 548656985951587 101 9.2240 XLON 26/05/2022 10:54:15 548656985951588 207 9.2240 XLON 26/05/2022 10:54:15 548656985951589 53 9.2240 XLON 26/05/2022 10:54:15 548656985951590 13 9.2240 XLON 26/05/2022 10:54:16 548656985951591 34 9.2240 XLON 26/05/2022 10:54:16 548656985951592 191 9.2240 XLON 26/05/2022 10:54:18 548656985951593 77 9.2240 XLON 26/05/2022 10:54:19 548656985951597 431 9.2280 BATE 26/05/2022 10:55:52 030000K50 430 9.2280 XLON 26/05/2022 10:55:52 548656985951728 461 9.2280 XLON 26/05/2022 10:55:52 548656985951729 185 9.2280 XLON 26/05/2022 10:55:52 548656985951730 225 9.2280 XLON 26/05/2022 10:55:52 548656985951731 254 9.2280 XLON 26/05/2022 10:55:52 548656985951732 1,364 9.2240 XLON 26/05/2022 10:56:11 548656985951762 17 9.2220 XLON 26/05/2022 10:56:11 548656985951765 1,090 9.2240 XLON 26/05/2022 10:56:11 548656985951766 464 9.2220 BATE 26/05/2022 10:56:11 030000K6C 1,345 9.2200 CHIX 26/05/2022 10:56:11 130000S6B 448 9.2180 CHIX 26/05/2022 10:56:32 130000S77 357 9.2180 TRQX 26/05/2022 10:56:32 548656918836690 700 9.2180 CHIX 26/05/2022 10:56:32 130000S78 430 9.2180 XLON 26/05/2022 10:56:32 548656985951779 360 9.2180 XLON 26/05/2022 10:56:32 548656985951780 380 9.2180 XLON 26/05/2022 10:56:32 548656985951781 448 9.2180 CHIX 26/05/2022 10:56:32 130000S7B 161 9.2180 XLON 26/05/2022 10:56:37 548656985951786 345 9.2180 XLON 26/05/2022 10:56:39 548656985951790 52 9.2180 XLON 26/05/2022 10:56:41 548656985951794 100 9.2160 CHIX 26/05/2022 10:56:59 130000S8L 1,282 9.2180 XLON 26/05/2022 10:57:36 548656985951938 223 9.2180 XLON 26/05/2022 10:57:36 548656985951939 1,504 9.2180 CHIX 26/05/2022 10:57:36 130000SB1 335 9.2180 TRQX 26/05/2022 10:57:36 548656918836785 1,541 9.2180 XLON 26/05/2022 10:58:21 548656985952075 1,420 9.2180 CHIX 26/05/2022 10:58:21 130000SD2 290 9.2180 CHIX 26/05/2022 10:58:21 130000SD3 300 9.2180 CHIX 26/05/2022 10:58:21 130000SD4 200 9.2180 CHIX 26/05/2022 10:58:21 130000SD5 207 9.2180 CHIX 26/05/2022 10:58:21 130000SD6 36 9.2180 CHIX 26/05/2022 10:58:21 130000SD7 387 9.2180 CHIX 26/05/2022 10:58:21 130000SD8 480 9.2180 XLON 26/05/2022 10:58:21 548656985952079 265 9.2180 XLON 26/05/2022 10:58:21 548656985952080 2,202 9.2180 XLON 26/05/2022 10:58:21 548656985952081 265 9.2180 XLON 26/05/2022 10:58:28 548656985952092 298 9.2180 XLON 26/05/2022 10:58:30 548656985952094 1,277 9.2160 XLON 26/05/2022 10:58:39 548656985952096 287 9.2160 XLON 26/05/2022 10:58:39 548656985952097 1,039 9.2160 CHIX 26/05/2022 10:58:39 130000SDY 994 9.2180 CHIX 26/05/2022 11:01:37 130000SNU 405 9.2180 CHIX 26/05/2022 11:01:37 130000SNV 370 9.2160 XLON 26/05/2022 11:01:42 548656985952543 380 9.2160 XLON 26/05/2022 11:01:42 548656985952544 865 9.2140 TRQX 26/05/2022 11:01:48 548656918837067 829 9.2140 XLON 26/05/2022 11:01:48 548656985952548 39 9.2140 TRQX 26/05/2022 11:01:48 548656918837066 63 9.2140 XLON 26/05/2022 11:01:48 548656985952549 494 9.2140 XLON 26/05/2022 11:01:48 548656985952550 430 9.2140 XLON 26/05/2022 11:01:52 548656985952552 380 9.2140 XLON 26/05/2022 11:01:52 548656985952553 269 9.2140 XLON 26/05/2022 11:01:52 548656985952554 616 9.2140 XLON 26/05/2022 11:01:53 548656985952555 788 9.2100 XLON 26/05/2022 11:02:09 548656985952569 301 9.2100 XLON 26/05/2022 11:03:00 548656985952618 100 9.2100 XLON 26/05/2022 11:03:00 548656985952619 85 9.2080 XLON 26/05/2022 11:03:04 548656985952631 90 9.2080 XLON 26/05/2022 11:03:04 548656985952632 61 9.2080 XLON 26/05/2022 11:03:05 548656985952633 110 9.2080 XLON 26/05/2022 11:03:10 548656985952635 131 9.2080 XLON 26/05/2022 11:03:11 548656985952637 1,555 9.2080 XLON 26/05/2022 11:03:36 548656985952670 300 9.2100 XLON 26/05/2022 11:03:36 548656985952672 380 9.2100 XLON 26/05/2022 11:03:36 548656985952673 397 9.2100 XLON 26/05/2022 11:03:36 548656985952674 322 9.2100 XLON 26/05/2022 11:03:36 548656985952675 1,198 9.2100 XLON 26/05/2022 11:03:36 548656985952676 85 9.2100 XLON 26/05/2022 11:03:41 548656985952684 60 9.2100 XLON 26/05/2022 11:03:41 548656985952685 202 9.2100 XLON 26/05/2022 11:03:41 548656985952686 300 9.2080 XLON 26/05/2022 11:03:42 548656985952688 300 9.2080 XLON 26/05/2022 11:04:03 548656985952724 200 9.2100 CHIX 26/05/2022 11:05:16 130000T0O 300 9.2100 XLON 26/05/2022 11:05:17 548656985952962 85 9.2100 XLON 26/05/2022 11:05:17 548656985952963 85 9.2100 XLON 26/05/2022 11:05:17 548656985952964 380 9.2100 XLON 26/05/2022 11:05:17 548656985952965 397 9.2100 XLON 26/05/2022 11:05:17 548656985952966 310 9.2100 XLON 26/05/2022 11:05:21 548656985952967 380 9.2100 XLON 26/05/2022 11:05:21 548656985952968 300 9.2080 XLON 26/05/2022 11:05:40 548656985952985 1,430 9.2140 XLON 26/05/2022 11:09:29 548656985953244 329 9.2140 CHIX 26/05/2022 11:09:41 130000TG7 320 9.2160 XLON 26/05/2022 11:09:42 548656985953268 397 9.2160 XLON 26/05/2022 11:09:42 548656985953269 462 9.2160 XLON 26/05/2022 11:09:42 548656985953270 265 9.2160 XLON 26/05/2022 11:09:42 548656985953271 430 9.2120 XLON 26/05/2022 11:09:43 548656985953277 300 9.2140 XLON 26/05/2022 11:09:43 548656985953278 380 9.2140 XLON 26/05/2022 11:09:43 548656985953279 397 9.2140 XLON 26/05/2022 11:09:43 548656985953280 316 9.2140 XLON 26/05/2022 11:09:43 548656985953281 73 9.2160 XLON 26/05/2022 11:09:43 548656985953282 137 9.2140 XLON 26/05/2022 11:09:44 548656985953283 85 9.2140 XLON 26/05/2022 11:09:44 548656985953284 85 9.2140 XLON 26/05/2022 11:09:44 548656985953285 663 9.2120 XLON 26/05/2022 11:10:03 548656985953328 535 9.2080 XLON 26/05/2022 11:10:21 548656985953339 644 9.2100 CHIX 26/05/2022 11:10:21 130000TJB 194 9.2100 CHIX 26/05/2022 11:10:21 130000TJC 177 9.2120 XLON 26/05/2022 11:15:00 548656985953667 380 9.2120 XLON 26/05/2022 11:15:00 548656985953668 397 9.2120 XLON 26/05/2022 11:15:00 548656985953669 223 9.2120 XLON 26/05/2022 11:15:00 548656985953670 264 9.2120 XLON 26/05/2022 11:15:00 548656985953671 1,440 9.2120 XLON 26/05/2022 11:15:00 548656985953650 798 9.2140 BATE 26/05/2022 11:15:00 030000LHB 631 9.2140 BATE 26/05/2022 11:15:00 030000LHC 300 9.2140 CHIX 26/05/2022 11:15:00 130000TZ0 400 9.2140 CHIX 26/05/2022 11:15:00 130000TZ1 183 9.2100 CHIX 26/05/2022 11:15:00 130000TZ2 644 9.2120 CHIX 26/05/2022 11:15:00 130000TZ3 644 9.2120 CHIX 26/05/2022 11:15:00 130000TZ4 700 9.2120 CHIX 26/05/2022 11:15:00 130000TZ5 201 9.2120 CHIX 26/05/2022 11:15:00 130000TZ6 28 9.2120 XLON 26/05/2022 11:15:02 548656985953672 177 9.2120 XLON 26/05/2022 11:15:02 548656985953673 187 9.2120 XLON 26/05/2022 11:15:02 548656985953674 434 9.2100 BATE 26/05/2022 11:15:03 030000LHX 844 9.2120 XLON 26/05/2022 11:15:03 548656985953692 178 9.2120 XLON 26/05/2022 11:15:03 548656985953693 368 9.2100 BATE 26/05/2022 11:15:03 030000LHY 137 9.2100 BATE 26/05/2022 11:15:03 030000LHZ 667 9.2080 BATE 26/05/2022 11:15:03 030000LI1 178 9.2100 XLON 26/05/2022 11:15:03 548656985953694 380 9.2100 XLON 26/05/2022 11:15:03 548656985953695 10 9.2100 XLON 26/05/2022 11:15:04 548656985953707 178 9.2100 XLON 26/05/2022 11:15:04 548656985953708 183 9.2100 XLON 26/05/2022 11:15:06 548656985953726 380 9.2100 XLON 26/05/2022 11:15:06 548656985953727 397 9.2100 XLON 26/05/2022 11:15:06 548656985953728 180 9.2100 XLON 26/05/2022 11:15:06 548656985953729 85 9.2100 XLON 26/05/2022 11:15:06 548656985953730 380 9.2100 XLON 26/05/2022 11:15:07 548656985953737 180 9.2100 XLON 26/05/2022 11:15:07 548656985953738 85 9.2100 XLON 26/05/2022 11:15:07 548656985953739 397 9.2100 XLON 26/05/2022 11:15:07 548656985953740 322 9.2100 XLON 26/05/2022 11:15:07 548656985953741 293 9.2100 XLON 26/05/2022 11:15:08 548656985953745 380 9.2100 XLON 26/05/2022 11:15:08 548656985953746 179 9.2100 XLON 26/05/2022 11:15:08 548656985953747 644 9.2100 CHIX 26/05/2022 11:15:09 130000U0Y 644 9.2100 CHIX 26/05/2022 11:15:09 130000U0Z 700 9.2100 CHIX 26/05/2022 11:15:09 130000U10 3 9.2100 XLON 26/05/2022 11:15:15 548656985953762 181 9.2100 XLON 26/05/2022 11:15:15 548656985953763 85 9.2100 XLON 26/05/2022 11:15:15 548656985953764 350 9.2060 TRQX 26/05/2022 11:15:30 548656918838020 651 9.2060 BATE 26/05/2022 11:15:30 030000LJM 1,455 9.2060 CHIX 26/05/2022 11:15:30 130000U1W 187 9.2060 TRQX 26/05/2022 11:15:30 548656918838021 163 9.2060 TRQX 26/05/2022 11:15:30 548656918838022 622 9.2060 CHIX 26/05/2022 11:15:30 130000U1Y 167 9.2060 XLON 26/05/2022 11:15:30 548656985953837 397 9.2060 XLON 26/05/2022 11:15:30 548656985953838 380 9.2060 XLON 26/05/2022 11:15:30 548656985953839 73 9.2060 XLON 26/05/2022 11:15:30 548656985953840 341 9.2060 BATE 26/05/2022 11:17:00 030000LNV 450 9.2060 CHIX 26/05/2022 11:17:00 130000U6H 200 9.2040 CHIX 26/05/2022 11:17:00 130000U6K 250 9.2040 CHIX 26/05/2022 11:17:00 130000U6L 197 9.2060 BATE 26/05/2022 11:17:00 030000LNW 100 9.2060 BATE 26/05/2022 11:17:00 030000LNX 44 9.2060 BATE 26/05/2022 11:17:00 030000LNY 539 9.2020 XLON 26/05/2022 11:17:09 548656985953948 541 9.2020 TRQX 26/05/2022 11:17:09 548656918838131 611 9.2020 BATE 26/05/2022 11:17:09 030000LOG 440 9.2020 CHIX 26/05/2022 11:17:09 130000U7E 440 9.2020 CHIX 26/05/2022 11:17:09 130000U7H 539 9.2020 XLON 26/05/2022 11:17:09 548656985953950 16 9.2020 TRQX 26/05/2022 11:17:09 548656918838133 525 9.2020 TRQX 26/05/2022 11:17:09 548656918838134 89 9.2020 XLON 26/05/2022 11:17:16 548656985953952 902 9.2000 XLON 26/05/2022 11:17:46 548656985953980 476 9.2000 XLON 26/05/2022 11:17:46 548656985953981 321 9.2000 CHIX 26/05/2022 11:17:46 130000U8X 318 9.2000 CHIX 26/05/2022 11:17:46 130000U94 220 9.2000 CHIX 26/05/2022 11:17:46 130000U95 98 9.2000 CHIX 26/05/2022 11:17:46 130000U96 1,396 9.1980 XLON 26/05/2022 11:18:10 548656985953995 112 9.2040 XLON 26/05/2022 11:19:24 548656985954120 265 9.2040 XLON 26/05/2022 11:19:24 548656985954121 21 9.2040 XLON 26/05/2022 11:19:24 548656985954122 85 9.2040 XLON 26/05/2022 11:19:24 548656985954123 85 9.2040 XLON 26/05/2022 11:19:24 548656985954124 264 9.2040 XLON 26/05/2022 11:19:24 548656985954125 701 9.2060 XLON 26/05/2022 11:19:26 548656985954127 161 9.2060 XLON 26/05/2022 11:19:26 548656985954128 462 9.2060 XLON 26/05/2022 11:19:34 548656985954129 711 9.2040 TRQX 26/05/2022 11:19:35 548656918838243 157 9.2040 TRQX 26/05/2022 11:19:35 548656918838244 554 9.2040 TRQX 26/05/2022 11:19:35 548656918838245 553 9.2040 XLON 26/05/2022 11:19:35 548656985954133 300 9.2040 XLON 26/05/2022 11:19:39 548656985954143 360 9.2040 XLON 26/05/2022 11:19:39 548656985954144 369 9.2040 XLON 26/05/2022 11:19:39 548656985954145 101 9.2040 XLON 26/05/2022 11:19:39 548656985954146 42 9.2000 XLON 26/05/2022 11:19:44 548656985954164 378 9.1980 BATE 26/05/2022 11:22:12 030000M0B 1,083 9.1980 CHIX 26/05/2022 11:22:12 130000UOL 655 9.1980 XLON 26/05/2022 11:22:12 548656985954254 426 9.1980 XLON 26/05/2022 11:22:12 548656985954255 225 9.1980 CHIX 26/05/2022 11:22:12 130000UOS 500 9.1980 CHIX 26/05/2022 11:22:12 130000UOT 401 9.1960 BATE 26/05/2022 11:22:51 030000M32 627 9.1960 CHIX 26/05/2022 11:22:51 130000URT 1,527 9.1960 XLON 26/05/2022 11:22:51 548656985954324 627 9.1940 CHIX 26/05/2022 11:22:51 130000URX 440 9.1940 XLON 26/05/2022 11:22:51 548656985954333 462 9.1940 XLON 26/05/2022 11:22:51 548656985954334 347 9.1940 BATE 26/05/2022 11:23:01 030000M3O 1,485 9.1900 XLON 26/05/2022 11:23:17 548656985954354 313 9.1900 XLON 26/05/2022 11:23:44 548656985954405 313 9.1900 XLON 26/05/2022 11:24:02 548656985954413 187 9.1900 BATE 26/05/2022 11:24:42 030000M6D 300 9.1900 XLON 26/05/2022 11:25:48 548656985954550 463 9.1900 XLON 26/05/2022 11:25:48 548656985954551 1,166 9.1880 XLON 26/05/2022 11:26:41 548656985954584 570 9.1880 XLON 26/05/2022 11:26:42 548656985954587 100 9.1880 BATE 26/05/2022 11:26:42 030000MB6 931 9.1880 XLON 26/05/2022 11:26:42 548656985954585 400 9.1860 CHIX 26/05/2022 11:26:42 130000V36 19 9.1860 BATE 26/05/2022 11:26:47 030000MB9 93 9.1860 BATE 26/05/2022 11:26:50 030000MBA 215 9.1860 BATE 26/05/2022 11:26:55 030000MBG 112 9.1860 BATE 26/05/2022 11:26:55 030000MBH 17 9.1860 CHIX 26/05/2022 11:26:57 130000V3I 600 9.1860 CHIX 26/05/2022 11:26:57 130000V3J 793 9.1840 XLON 26/05/2022 11:28:42 548656985954733 1,221 9.1840 CHIX 26/05/2022 11:28:42 130000VAP 187 9.1860 BATE 26/05/2022 11:28:42 030000MHJ 100 9.1860 BATE 26/05/2022 11:28:42 030000MHK 704 9.1840 XLON 26/05/2022 11:28:42 548656985954736 179 9.1840 BATE 26/05/2022 11:28:42 030000MHN 107 9.1840 BATE 26/05/2022 11:28:42 030000MHO 551 9.1840 BATE 26/05/2022 11:28:42 030000MHP 357 9.1840 XLON 26/05/2022 11:28:42 548656985954737 48 9.1840 BATE 26/05/2022 11:28:44 030000MHQ 465 9.1840 XLON 26/05/2022 11:29:51 548656985954798 760 9.1840 CHIX 26/05/2022 11:29:51 130000VEZ 789 9.1840 BATE 26/05/2022 11:29:51 030000MK4 785 9.1840 CHIX 26/05/2022 11:29:51 130000VF0 500 9.1840 CHIX 26/05/2022 11:30:10 130000VI8 396 9.1840 CHIX 26/05/2022 11:30:10 130000VI9 322 9.1840 CHIX 26/05/2022 11:30:10 130000VIA 167 9.1840 CHIX 26/05/2022 11:30:19 130000VJ2 65 9.1840 CHIX 26/05/2022 11:30:22 130000VJ7 69 9.1840 CHIX 26/05/2022 11:30:22 130000VJ8 362 9.1820 XLON 26/05/2022 11:30:39 548656985954831 297 9.1820 XLON 26/05/2022 11:30:39 548656985954832 389 9.1820 CHIX 26/05/2022 11:30:57 130000VKH 461 9.1820 CHIX 26/05/2022 11:30:57 130000VKI 429 9.1820 CHIX 26/05/2022 11:31:01 130000VL3 197 9.1820 BATE 26/05/2022 11:31:01 030000MNO 187 9.1820 BATE 26/05/2022 11:31:01 030000MNP 100 9.1820 BATE 26/05/2022 11:31:01 030000MNQ 1,549 9.1800 CHIX 26/05/2022 11:31:26 130000VMG 1,549 9.1800 CHIX 26/05/2022 11:31:26 130000VMH 348 9.1760 BATE 26/05/2022 11:32:19 030000MQD 555 9.1780 CHIX 26/05/2022 11:32:31 130000VPR 26 9.1780 BATE 26/05/2022 11:32:31 030000MQZ 302 9.1780 BATE 26/05/2022 11:32:31 030000MR0 16 9.1780 BATE 26/05/2022 11:32:31 030000MR1 280 9.1780 CHIX 26/05/2022 11:32:31 130000VPS 275 9.1780 CHIX 26/05/2022 11:32:31 130000VPT 100 9.1780 CHIX 26/05/2022 11:32:34 130000VQ8 476 9.1780 CHIX 26/05/2022 11:33:01 130000VRT 837 9.1780 CHIX 26/05/2022 11:33:02 130000VRX 358 9.1800 XLON 26/05/2022 11:33:56 548656985955031 10 9.1800 XLON 26/05/2022 11:33:56 548656985955032 348 9.1780 BATE 26/05/2022 11:33:56 030000MUZ 612 9.1780 CHIX 26/05/2022 11:33:56 130000VVQ 440 9.1780 XLON 26/05/2022 11:33:56 548656985955035 350 9.1780 XLON 26/05/2022 11:33:56 548656985955036 40 9.1780 XLON 26/05/2022 11:33:56 548656985955037 612 9.1780 CHIX 26/05/2022 11:33:56 130000VVR 104 9.1800 BATE 26/05/2022 11:33:57 030000MV3 187 9.1800 BATE 26/05/2022 11:33:57 030000MV4 390 9.1800 XLON 26/05/2022 11:34:02 548656985955046 213 9.1800 XLON 26/05/2022 11:34:02 548656985955047 317 9.1800 XLON 26/05/2022 11:34:02 548656985955048 15 9.1780 XLON 26/05/2022 11:34:18 548656985955057 385 9.1800 BATE 26/05/2022 11:34:35 030000MX7 1 9.1800 BATE 26/05/2022 11:35:54 030000N07 323 9.1800 BATE 26/05/2022 11:35:54 030000N0B 56 9.1800 BATE 26/05/2022 11:35:54 030000N0C 300 9.1800 XLON 26/05/2022 11:35:57 548656985955116 321 9.1820 XLON 26/05/2022 11:38:05 548656985955365 600 9.1820 XLON 26/05/2022 11:38:05 548656985955366 286 9.1820 BATE 26/05/2022 11:38:05 030000N7A 142 9.1820 BATE 26/05/2022 11:38:05 030000N7B 440 9.1820 XLON 26/05/2022 11:38:06 548656985955367 547 9.1820 XLON 26/05/2022 11:38:06 548656985955368 1,166 9.1800 XLON 26/05/2022 11:41:24 548656985955650 615 9.1800 TRQX 26/05/2022 11:41:24 548656918839619 187 9.1800 TRQX 26/05/2022 11:41:24 548656918839622 195 9.1800 TRQX 26/05/2022 11:41:24 548656918839623 100 9.1800 TRQX 26/05/2022 11:41:24 548656918839624 133 9.1800 TRQX 26/05/2022 11:41:24 548656918839625 157 9.1800 XLON 26/05/2022 11:41:24 548656985955658 937 9.1800 XLON 26/05/2022 11:41:24 548656985955659 517 9.1760 CHIX 26/05/2022 11:41:25 130000WP6 1,290 9.1760 CHIX 26/05/2022 11:42:03 130000WQY 575 9.1760 XLON 26/05/2022 11:42:03 548656985955740 260 9.1760 CHIX 26/05/2022 11:42:03 130000WQZ 976 9.1760 CHIX 26/05/2022 11:42:03 130000WR0 420 9.1740 BATE 26/05/2022 11:43:48 030000NM7 973 9.1740 CHIX 26/05/2022 11:43:48 130000WZY 678 9.1740 XLON 26/05/2022 11:43:48 548656985955914 360 9.1700 CHIX 26/05/2022 11:43:48 130000X02 410 9.1700 CHIX 26/05/2022 11:43:48 130000X03 463 9.1700 XLON 26/05/2022 11:43:48 548656985955916 304 9.1720 XLON 26/05/2022 11:43:48 548656985955917 143 9.1720 XLON 26/05/2022 11:43:48 548656985955918 319 9.1700 BATE 26/05/2022 11:43:48 030000NM9 682 9.1660 CHIX 26/05/2022 11:44:01 130000X1A 484 9.1660 XLON 26/05/2022 11:44:01 548656985955933 352 9.1660 CHIX 26/05/2022 11:44:01 130000X1B 819 9.1680 XLON 26/05/2022 11:48:09 548656985956189 300 9.1680 XLON 26/05/2022 11:48:37 548656985956229 664 9.1660 CHIX 26/05/2022 11:49:01 130000XED 1,037 9.1660 XLON 26/05/2022 11:49:01 548656985956243 407 9.1660 CHIX 26/05/2022 11:49:01 130000XEE 1 9.1660 CHIX 26/05/2022 11:49:01 130000XEF 355 9.1640 CHIX 26/05/2022 11:49:02 130000XEJ 366 9.1640 XLON 26/05/2022 11:49:02 548656985956246 537 9.1640 CHIX 26/05/2022 11:49:02 130000XEK 438 9.1620 CHIX 26/05/2022 11:49:15 130000XF7 1,190 9.1620 XLON 26/05/2022 11:49:15 548656985956257 372 9.1620 CHIX 26/05/2022 11:49:15 130000XF8 310 9.1620 XLON 26/05/2022 11:49:20 548656985956259 264 9.1620 XLON 26/05/2022 11:49:20 548656985956260 34 9.1620 XLON 26/05/2022 11:49:20 548656985956261 49 9.1620 XLON 26/05/2022 11:49:21 548656985956264 116 9.1620 XLON 26/05/2022 11:49:21 548656985956265 170 9.1620 XLON 26/05/2022 11:49:21 548656985956266 440 9.1600 XLON 26/05/2022 11:49:23 548656985956274 449 9.1600 CHIX 26/05/2022 11:49:42 130000XGL 11 9.1620 BATE 26/05/2022 11:50:04 030000NXE 31 9.1620 BATE 26/05/2022 11:50:04 030000NXF 200 9.1620 BATE 26/05/2022 11:50:04 030000NXG 88 9.1620 BATE 26/05/2022 11:50:04 030000NXH 526 9.1580 TRQX 26/05/2022 11:50:33 548656918840107 506 9.1660 TRQX 26/05/2022 11:51:04 548656918840143 471 9.1660 TRQX 26/05/2022 11:51:32 548656918840175 419 9.1660 XLON 26/05/2022 11:51:32 548656985956516 296 9.1660 CHIX 26/05/2022 11:51:32 130000XNB 44 9.1660 CHIX 26/05/2022 11:51:32 130000XNC 100 9.1660 TRQX 26/05/2022 11:51:32 548656918840176 187 9.1660 TRQX 26/05/2022 11:51:32 548656918840177 195 9.1660 TRQX 26/05/2022 11:51:32 548656918840178 25 9.1660 TRQX 26/05/2022 11:51:32 548656918840179 58 9.1640 TRQX 26/05/2022 11:51:34 548656918840182 714 9.1640 XLON 26/05/2022 11:51:56 548656985956541 297 9.1640 TRQX 26/05/2022 11:51:56 548656918840201 220 9.1640 TRQX 26/05/2022 11:51:56 548656918840202 100 9.1640 TRQX 26/05/2022 11:51:56 548656918840203 265 9.1640 XLON 26/05/2022 11:54:33 548656985956752 503 9.1640 XLON 26/05/2022 11:54:33 548656985956753 325 9.1640 TRQX 26/05/2022 11:54:52 548656918840371 440 9.1640 XLON 26/05/2022 11:54:52 548656985956765 464 9.1640 XLON 26/05/2022 11:54:52 548656985956766 1,165 9.1700 XLON 26/05/2022 11:57:49 548656985956979 782 9.1700 CHIX 26/05/2022 11:57:49 130000Y8J 227 9.1700 CHIX 26/05/2022 11:57:49 130000Y8N 475 9.1700 CHIX 26/05/2022 11:57:49 130000Y8O 100 9.1700 BATE 26/05/2022 11:57:49 030000OED 239 9.1700 BATE 26/05/2022 11:57:49 030000OEE 995 9.1680 XLON 26/05/2022 11:57:49 548656985956982 1 9.1680 XLON 26/05/2022 11:57:49 548656985956983 198 9.1680 BATE 26/05/2022 11:57:49 030000OEF 87 9.1680 BATE 26/05/2022 11:57:49 030000OEG 172 9.1680 BATE 26/05/2022 11:57:49 030000OEH 1,154 9.1680 XLON 26/05/2022 11:57:49 548656985956984 85 9.1720 XLON 26/05/2022 11:58:05 548656985956995 563 9.1720 XLON 26/05/2022 11:58:05 548656985956996 301 9.1720 XLON 26/05/2022 11:58:05 548656985956997 300 9.1700 XLON 26/05/2022 11:58:07 548656985956999 392 9.1700 XLON 26/05/2022 11:58:07 548656985957000 264 9.1700 XLON 26/05/2022 11:58:07 548656985957001 301 9.1700 XLON 26/05/2022 11:58:07 548656985957002 464 9.1700 XLON 26/05/2022 11:58:07 548656985957003 254 9.1700 XLON 26/05/2022 11:58:07 548656985957004 360 9.1700 XLON 26/05/2022 11:58:09 548656985957005 264 9.1700 XLON 26/05/2022 11:58:09 548656985957006 392 9.1700 XLON 26/05/2022 11:58:09 548656985957007 301 9.1700 XLON 26/05/2022 11:58:09 548656985957008 75 9.1700 XLON 26/05/2022 11:58:10 548656985957021 264 9.1700 XLON 26/05/2022 11:58:10 548656985957022 360 9.1700 XLON 26/05/2022 11:58:10 548656985957023 504 9.1700 XLON 26/05/2022 11:58:10 548656985957024 588 9.1700 XLON 26/05/2022 11:58:11 548656985957025 748 9.1660 BATE 26/05/2022 11:58:26 030000OG9 300 9.1680 XLON 26/05/2022 11:58:26 548656985957044 185 9.1680 XLON 26/05/2022 11:58:26 548656985957045 899 9.1640 XLON 26/05/2022 11:58:55 548656985957075 571 9.1640 XLON 26/05/2022 11:58:55 548656985957076 300 9.1660 XLON 26/05/2022 11:58:55 548656985957077 223 9.1660 XLON 26/05/2022 11:58:55 548656985957078 743 9.1640 BATE 26/05/2022 11:59:31 030000OIW 696 9.1640 XLON 26/05/2022 11:59:31 548656985957095 401 9.1640 CHIX 26/05/2022 11:59:50 130000YEK 927 9.1640 XLON 26/05/2022 11:59:50 548656985957119 220 9.1640 CHIX 26/05/2022 11:59:50 130000YEL 180 9.1640 CHIX 26/05/2022 11:59:50 130000YEM 349 9.1640 XLON 26/05/2022 11:59:50 548656985957120 26 9.1660 CHIX 26/05/2022 11:59:50 130000YEO 300 9.1660 CHIX 26/05/2022 11:59:50 130000YEP 347 9.1640 CHIX 26/05/2022 12:00:04 130000YG4 702 9.1640 XLON 26/05/2022 12:00:04 548656985957165 100 9.1620 BATE 26/05/2022 12:00:04 030000OKZ 219 9.1640 BATE 26/05/2022 12:00:04 030000OL0 343 9.1640 CHIX 26/05/2022 12:00:04 130000YG7 348 9.1640 XLON 26/05/2022 12:00:04 548656985957167 25 9.1680 CHIX 26/05/2022 12:01:55 130000YME 48 9.1680 CHIX 26/05/2022 12:01:57 130000YMF 26 9.1680 CHIX 26/05/2022 12:01:58 130000YMJ 36 9.1680 CHIX 26/05/2022 12:02:00 130000YMV 644 9.1680 CHIX 26/05/2022 12:02:10 130000YO2 335 9.1660 BATE 26/05/2022 12:02:12 030000ORA 877 9.1680 CHIX 26/05/2022 12:02:37 130000YQ6 530 9.1680 TRQX 26/05/2022 12:02:37 548656918840865 11 9.1680 CHIX 26/05/2022 12:02:37 130000YQ7 195 9.1880 CHIX 26/05/2022 12:04:17 130000YUT 700 9.1880 CHIX 26/05/2022 12:04:17 130000YUU 217 9.1880 CHIX 26/05/2022 12:04:17 130000YUV 205 9.1880 CHIX 26/05/2022 12:04:17 130000YUW 444 9.1880 XLON 26/05/2022 12:04:17 548656985957659 227 9.1880 XLON 26/05/2022 12:04:21 548656985957665 22 9.1860 BATE 26/05/2022 12:04:39 030000OWM 472 9.1860 CHIX 26/05/2022 12:04:39 130000YW9 615 9.1860 BATE 26/05/2022 12:04:39 030000OWP 467 9.1860 XLON 26/05/2022 12:04:39 548656985957700 440 9.1920 XLON 26/05/2022 12:04:42 548656985957770 369 9.1920 XLON 26/05/2022 12:04:42 548656985957771 220 9.1920 XLON 26/05/2022 12:04:42 548656985957772 1,321 9.1900 XLON 26/05/2022 12:04:51 548656985957788 1,463 9.1900 CHIX 26/05/2022 12:04:51 130000YXH 300 9.1880 XLON 26/05/2022 12:04:51 548656985957792 369 9.1880 XLON 26/05/2022 12:04:51 548656985957793 360 9.1880 XLON 26/05/2022 12:04:51 548656985957794 678 9.1900 XLON 26/05/2022 12:04:51 548656985957795 316 9.1880 XLON 26/05/2022 12:04:51 548656985957796 342 9.1900 XLON 26/05/2022 12:04:51 548656985957797 254 9.1900 XLON 26/05/2022 12:04:51 548656985957798 233 9.1900 XLON 26/05/2022 12:04:51 548656985957799 9 9.1900 CHIX 26/05/2022 12:04:51 130000YXI 700 9.1900 CHIX 26/05/2022 12:04:51 130000YXJ 754 9.1920 CHIX 26/05/2022 12:04:51 130000YXK 228 9.1860 BATE 26/05/2022 12:04:51 030000OXG 171 9.1860 BATE 26/05/2022 12:04:51 030000OXH 68 9.1860 BATE 26/05/2022 12:04:51 030000OXI 117 9.1860 BATE 26/05/2022 12:04:51 030000OXJ 135 9.1900 XLON 26/05/2022 12:04:52 548656985957800 264 9.1900 XLON 26/05/2022 12:04:52 548656985957801 1,048 9.1880 CHIX 26/05/2022 12:05:43 130000Z1J 1,137 9.1880 CHIX 26/05/2022 12:05:43 130000Z1K 595 9.1880 XLON 26/05/2022 12:05:43 548656985957871 304 9.1860 XLON 26/05/2022 12:05:43 548656985957872 148 9.1860 XLON 26/05/2022 12:05:43 548656985957873 357 9.1860 XLON 26/05/2022 12:05:46 548656985957880 300 9.1840 XLON 26/05/2022 12:05:49 548656985957882 51 9.1840 XLON 26/05/2022 12:05:49 548656985957883 14 9.1860 XLON 26/05/2022 12:05:50 548656985957891 112 9.1860 XLON 26/05/2022 12:05:51 548656985957892 440 9.1860 XLON 26/05/2022 12:05:51 548656985957893 265 9.1860 XLON 26/05/2022 12:06:01 548656985957894 193 9.1860 XLON 26/05/2022 12:06:01 548656985957895 300 9.1860 XLON 26/05/2022 12:06:13 548656985957923 119 9.1860 XLON 26/05/2022 12:06:13 548656985957924 197 9.1860 BATE 26/05/2022 12:06:15 030000P26 483 9.1820 CHIX 26/05/2022 12:07:29 130000Z6S 112 9.1800 BATE 26/05/2022 12:07:29 030000P5D 187 9.1820 BATE 26/05/2022 12:07:29 030000P5E 100 9.1820 BATE 26/05/2022 12:07:29 030000P5F 85 9.1820 BATE 26/05/2022 12:07:29 030000P5G 35 9.1800 XLON 26/05/2022 12:07:29 548656985958026 463 9.1800 XLON 26/05/2022 12:07:29 548656985958027 600 9.1800 XLON 26/05/2022 12:07:29 548656985958028 31 9.1800 CHIX 26/05/2022 12:07:30 130000Z71 390 9.1800 CHIX 26/05/2022 12:07:30 130000Z72 160 9.1760 CHIX 26/05/2022 12:07:51 130000Z7Z 245 9.1760 CHIX 26/05/2022 12:07:51 130000Z80 82 9.1760 CHIX 26/05/2022 12:07:51 130000Z81 197 9.1780 BATE 26/05/2022 12:07:52 030000P65 100 9.1780 BATE 26/05/2022 12:07:52 030000P66 187 9.1780 BATE 26/05/2022 12:07:52 030000P67 498 9.1740 XLON 26/05/2022 12:08:28 548656985958161 599 9.1740 XLON 26/05/2022 12:08:28 548656985958162 300 9.1720 CHIX 26/05/2022 12:08:28 130000Z9G 250 9.1740 CHIX 26/05/2022 12:08:28 130000Z9H 195 9.1740 CHIX 26/05/2022 12:08:28 130000Z9I 184 9.1740 CHIX 26/05/2022 12:08:28 130000Z9J 600 9.1740 CHIX 26/05/2022 12:08:28 130000Z9K 410 9.1740 CHIX 26/05/2022 12:08:28 130000Z9L 195 9.1740 CHIX 26/05/2022 12:08:28 130000Z9M 463 9.1740 XLON 26/05/2022 12:08:28 548656985958167 29 9.1740 CHIX 26/05/2022 12:08:29 130000Z9N 381 9.1720 TRQX 26/05/2022 12:09:09 548656918841308 653 9.1720 XLON 26/05/2022 12:09:09 548656985958206 381 9.1720 TRQX 26/05/2022 12:09:09 548656918841309 8 9.1720 CHIX 26/05/2022 12:09:10 130000ZAX 200 9.1720 CHIX 26/05/2022 12:09:10 130000ZAY 171 9.1740 CHIX 26/05/2022 12:09:50 130000ZDP 644 9.1760 CHIX 26/05/2022 12:10:03 130000ZEN 304 9.1760 CHIX 26/05/2022 12:10:03 130000ZEO 460 9.1760 CHIX 26/05/2022 12:10:03 130000ZEP 440 9.1740 BATE 26/05/2022 12:10:14 030000PBQ 440 9.1760 XLON 26/05/2022 12:10:43 548656985958461 24 9.1760 XLON 26/05/2022 12:10:43 548656985958462 963 9.1720 BATE 26/05/2022 12:11:00 030000PDW 187 9.1740 BATE 26/05/2022 12:11:00 030000PDX 188 9.1740 BATE 26/05/2022 12:11:00 030000PDY 644 9.1760 CHIX 26/05/2022 12:11:00 130000ZIS 644 9.1760 CHIX 26/05/2022 12:11:00 130000ZIT 644 9.1760 CHIX 26/05/2022 12:11:00 130000ZIU 644 9.1760 CHIX 26/05/2022 12:11:00 130000ZIV 304 9.1760 CHIX 26/05/2022 12:11:00 130000ZIW 700 9.1760 CHIX 26/05/2022 12:11:00 130000ZIX 195 9.1760 CHIX 26/05/2022 12:11:00 130000ZIY 406 9.1740 XLON 26/05/2022 12:11:00 548656985958510 29 9.1740 CHIX 26/05/2022 12:11:02 130000ZJ1 39 9.1740 CHIX 26/05/2022 12:11:02 130000ZJ2 187 9.1760 BATE 26/05/2022 12:11:02 030000PE2 197 9.1760 BATE 26/05/2022 12:11:02 030000PE3 324 9.1720 BATE 26/05/2022 12:11:05 030000PEA 1,204 9.1720 XLON 26/05/2022 12:11:05 548656985958517 300 9.1740 XLON 26/05/2022 12:11:05 548656985958518 369 9.1740 XLON 26/05/2022 12:11:05 548656985958519 360 9.1740 XLON 26/05/2022 12:11:05 548656985958520 193 9.1740 XLON 26/05/2022 12:11:05 548656985958521 25 9.1720 BATE 26/05/2022 12:11:05 030000PEB 328 9.1720 BATE 26/05/2022 12:11:05 030000PEC 9 9.1720 BATE 26/05/2022 12:11:05 030000PED 666 9.1700 CHIX 26/05/2022 12:12:00 130000ZMA 416 9.1720 TRQX 26/05/2022 12:12:00 548656918841425 256 9.1740 CHIX 26/05/2022 12:12:05 130000ZMK 700 9.1740 CHIX 26/05/2022 12:12:05 130000ZML 48 9.1740 XLON 26/05/2022 12:12:05 548656985958593 24 9.1740 XLON 26/05/2022 12:12:05 548656985958594 644 9.1740 CHIX 26/05/2022 12:12:19 130000ZNJ 219 9.1740 CHIX 26/05/2022 12:12:19 130000ZNK 400 9.1720 CHIX 26/05/2022 12:12:31 130000ZO0 382 9.1800 BATE 26/05/2022 12:14:44 030000PMQ 11 9.1800 BATE 26/05/2022 12:14:44 030000PMR 1,531 9.1800 XLON 26/05/2022 12:14:44 548656985958834 1,337 9.1800 XLON 26/05/2022 12:15:17 548656985958922 704 9.1780 BATE 26/05/2022 12:15:31 030000PPJ 300 9.1800 XLON 26/05/2022 12:15:31 548656985958934 390 9.1800 XLON 26/05/2022 12:15:32 548656985958963 265 9.1920 XLON 26/05/2022 12:17:11 548656985959123 440 9.1900 XLON 26/05/2022 12:17:12 548656985959127 300 9.1900 XLON 26/05/2022 12:17:14 548656985959128 350 9.1900 XLON 26/05/2022 12:17:14 548656985959129 360 9.1900 XLON 26/05/2022 12:17:14 548656985959130 369 9.1900 XLON 26/05/2022 12:17:15 548656985959131 725 9.1900 XLON 26/05/2022 12:17:15 548656985959134 440 9.1860 XLON 26/05/2022 12:17:18 548656985959138 85 9.1860 XLON 26/05/2022 12:17:18 548656985959139 871 9.1840 XLON 26/05/2022 12:17:30 548656985959180 440 9.1860 XLON 26/05/2022 12:17:31 548656985959219 369 9.1860 XLON 26/05/2022 12:17:31 548656985959220 360 9.1860 XLON 26/05/2022 12:17:31 548656985959221 520 9.1880 BATE 26/05/2022 12:18:37 030000PY4 300 9.1960 XLON 26/05/2022 12:22:35 548656985959622 1,183 9.1960 XLON 26/05/2022 12:23:39 548656985959718 165 9.1960 XLON 26/05/2022 12:23:39 548656985959719 367 9.1960 BATE 26/05/2022 12:23:39 030000QAX 385 9.1980 XLON 26/05/2022 12:23:40 548656985959734 37 9.1980 XLON 26/05/2022 12:23:43 548656985959736 369 9.1980 XLON 26/05/2022 12:23:43 548656985959737 191 9.1980 XLON 26/05/2022 12:23:47 548656985959738 369 9.1980 XLON 26/05/2022 12:23:47 548656985959739 237 9.1980 BATE 26/05/2022 12:24:42 030000QF3 373 9.1980 BATE 26/05/2022 12:24:42 030000QF4 129 9.1980 BATE 26/05/2022 12:24:42 030000QF5 410 9.1980 XLON 26/05/2022 12:24:42 548656985959808 1,310 9.1960 XLON 26/05/2022 12:24:43 548656985959809 596 9.1920 XLON 26/05/2022 12:25:51 548656985959978 300 9.1920 XLON 26/05/2022 12:25:51 548656985959984 859 9.1920 XLON 26/05/2022 12:25:51 548656985959985 360 9.1920 XLON 26/05/2022 12:26:02 548656985960018 369 9.1920 XLON 26/05/2022 12:26:02 548656985960019 462 9.1920 XLON 26/05/2022 12:26:02 548656985960020 460 9.1920 XLON 26/05/2022 12:26:02 548656985960021 28 9.1880 XLON 26/05/2022 12:26:02 548656985960026 986 9.1880 XLON 26/05/2022 12:26:02 548656985960027 206 9.1880 XLON 26/05/2022 12:26:04 548656985960029 360 9.1880 XLON 26/05/2022 12:26:04 548656985960030 432 9.1860 XLON 26/05/2022 12:26:06 548656985960044 278 9.1860 TRQX 26/05/2022 12:26:06 548656918842541 13 9.1860 TRQX 26/05/2022 12:26:06 548656918842542 28 9.1860 TRQX 26/05/2022 12:26:06 548656918842543 440 9.1860 XLON 26/05/2022 12:26:06 548656985960047 360 9.1860 XLON 26/05/2022 12:26:06 548656985960048 275 9.1860 XLON 26/05/2022 12:26:06 548656985960049 1,020 9.1900 XLON 26/05/2022 12:27:02 548656985960156 343 9.1900 XLON 26/05/2022 12:27:02 548656985960157 553 9.1900 BATE 26/05/2022 12:27:02 030000QPO 713 9.1900 TRQX 26/05/2022 12:27:02 548656918842594 1,020 9.1880 XLON 26/05/2022 12:27:02 548656985960159 399 9.1900 XLON 26/05/2022 12:27:52 548656985960224 440 9.1880 XLON 26/05/2022 12:28:00 548656985960227 462 9.1880 XLON 26/05/2022 12:28:00 548656985960228 94 9.1880 XLON 26/05/2022 12:28:03 548656985960235 265 9.1900 XLON 26/05/2022 12:28:15 548656985960260 469 9.2020 XLON 26/05/2022 12:28:45 548656985960335 680 9.2000 XLON 26/05/2022 12:29:01 548656985960363 9 9.2000 XLON 26/05/2022 12:29:01 548656985960364 306 9.2080 BATE 26/05/2022 12:29:45 030000R09 176 9.2100 XLON 26/05/2022 12:29:55 548656985960547 418 9.2120 XLON 26/05/2022 12:29:56 548656985960549 186 9.2100 XLON 26/05/2022 12:30:07 548656985960574 484 9.2080 BATE 26/05/2022 12:30:07 030000R38 383 9.2080 TRQX 26/05/2022 12:30:07 548656918842959 300 9.2100 XLON 26/05/2022 12:30:07 548656985960575 360 9.2100 XLON 26/05/2022 12:30:07 548656985960576 369 9.2100 XLON 26/05/2022 12:30:07 548656985960577 584 9.2100 XLON 26/05/2022 12:30:07 548656985960578 264 9.2100 XLON 26/05/2022 12:30:07 548656985960579 324 9.2100 XLON 26/05/2022 12:30:12 548656985960583 265 9.2100 XLON 26/05/2022 12:30:12 548656985960584 360 9.2100 XLON 26/05/2022 12:30:12 548656985960585 369 9.2100 XLON 26/05/2022 12:30:12 548656985960586 254 9.2100 XLON 26/05/2022 12:30:12 548656985960587 462 9.2100 XLON 26/05/2022 12:30:12 548656985960588 316 9.2100 XLON 26/05/2022 12:30:12 548656985960589 195 9.2100 XLON 26/05/2022 12:30:14 548656985960601 369 9.2100 XLON 26/05/2022 12:30:14 548656985960602 360 9.2100 XLON 26/05/2022 12:30:14 548656985960603 380 9.2100 XLON 26/05/2022 12:30:14 548656985960604 59 9.2100 XLON 26/05/2022 12:30:14 548656985960621 1,395 9.2080 XLON 26/05/2022 12:30:34 548656985960644 43 9.2020 XLON 26/05/2022 12:31:16 548656985960694 24 9.2020 XLON 26/05/2022 12:31:19 548656985960752 300 9.2020 XLON 26/05/2022 12:32:00 548656985960874 1,491 9.2000 XLON 26/05/2022 12:32:02 548656985960899 970 9.2000 XLON 26/05/2022 12:32:27 548656985961018 82 9.2000 BATE 26/05/2022 12:32:30 030000RCK 20 9.2000 BATE 26/05/2022 12:32:30 030000RCL 40 9.2000 BATE 26/05/2022 12:32:30 030000RCM 223 9.2000 BATE 26/05/2022 12:32:30 030000RCN 80 9.2000 BATE 26/05/2022 12:32:30 030000RCO 187 9.2000 BATE 26/05/2022 12:32:58 030000RDH 197 9.2000 BATE 26/05/2022 12:32:58 030000RDI 29 9.2000 BATE 26/05/2022 12:32:58 030000RDJ 1,084 9.1980 XLON 26/05/2022 12:32:58 548656985961097 1,058 9.1940 XLON 26/05/2022 12:33:02 548656985961130 28 9.2000 XLON 26/05/2022 12:33:12 548656985961161 320 9.2000 XLON 26/05/2022 12:35:03 548656985961282 264 9.2000 XLON 26/05/2022 12:35:03 548656985961283 164 9.2000 XLON 26/05/2022 12:35:03 548656985961284 306 9.1960 BATE 26/05/2022 12:35:05 030000RIS 22 9.1960 BATE 26/05/2022 12:35:05 030000RIT 341 9.1960 BATE 26/05/2022 12:35:05 030000RIR 300 9.1980 XLON 26/05/2022 12:35:08 548656985961292 178 9.1980 XLON 26/05/2022 12:35:08 548656985961293 85 9.1980 XLON 26/05/2022 12:35:08 548656985961294 387 9.1980 XLON 26/05/2022 12:35:08 548656985961295 486 9.1980 XLON 26/05/2022 12:35:08 548656985961296 195 9.1960 XLON 26/05/2022 12:35:10 548656985961304 171 9.1960 XLON 26/05/2022 12:35:17 548656985961307 1,443 9.1920 XLON 26/05/2022 12:35:21 548656985961322 134 9.1920 XLON 26/05/2022 12:35:21 548656985961323 1,443 9.1880 XLON 26/05/2022 12:35:28 548656985961353 485 9.1840 XLON 26/05/2022 12:36:05 548656985961422 734 9.1800 BATE 26/05/2022 12:36:34 030000RNB 273 9.1780 BATE 26/05/2022 12:38:53 030000RT9 409 9.1780 BATE 26/05/2022 12:38:53 030000RTA 415 9.1840 XLON 26/05/2022 12:39:22 548656985961759 440 9.1860 XLON 26/05/2022 12:39:22 548656985961761 307 9.1860 XLON 26/05/2022 12:39:22 548656985961762 182 9.1860 XLON 26/05/2022 12:39:22 548656985961763 700 9.1860 XLON 26/05/2022 12:39:22 548656985961764 11 9.1860 XLON 26/05/2022 12:39:27 548656985961785 14 9.1860 XLON 26/05/2022 12:39:27 548656985961786 1,418 9.1820 XLON 26/05/2022 12:39:56 548656985961831 369 9.1840 XLON 26/05/2022 12:39:56 548656985961829 325 9.1800 XLON 26/05/2022 12:39:56 548656985961830 1,368 9.1860 XLON 26/05/2022 12:45:11 548656985962355 726 9.1860 XLON 26/05/2022 12:45:11 548656985962360 700 9.1860 XLON 26/05/2022 12:45:11 548656985962361 1,170 9.1880 TRQX 26/05/2022 12:45:58 548656918844094 454 9.1900 TRQX 26/05/2022 12:47:52 548656918844200 289 9.1900 XLON 26/05/2022 12:47:52 548656985962512 830 9.1900 XLON 26/05/2022 12:47:52 548656985962513 142 9.1900 BATE 26/05/2022 12:47:52 030000SJ1 11 9.1900 BATE 26/05/2022 12:47:52 030000SJ2 398 9.1900 BATE 26/05/2022 12:47:52 030000SJ3 36 9.1900 BATE 26/05/2022 12:47:52 030000SJ4 300 9.1900 XLON 26/05/2022 12:47:55 548656985962514 101 9.1900 XLON 26/05/2022 12:47:55 548656985962515 1,172 9.1880 XLON 26/05/2022 12:49:02 548656985962606 330 9.1880 XLON 26/05/2022 12:49:02 548656985962607 506 9.1880 BATE 26/05/2022 12:49:02 030000SM4 520 9.1880 BATE 26/05/2022 12:49:02 030000SM6 175 9.1880 BATE 26/05/2022 12:49:02 030000SM7 464 9.1900 BATE 26/05/2022 12:50:08 030000SOT 470 9.1900 TRQX 26/05/2022 12:50:08 548656918844335 975 9.1880 XLON 26/05/2022 12:50:08 548656985962699 187 9.1900 TRQX 26/05/2022 12:50:08 548656918844336 195 9.1900 TRQX 26/05/2022 12:50:08 548656918844337 88 9.1900 TRQX 26/05/2022 12:50:08 548656918844338 197 9.1900 BATE 26/05/2022 12:50:08 030000SOU 187 9.1900 BATE 26/05/2022 12:50:08 030000SOV 90 9.1900 BATE 26/05/2022 12:50:08 030000SOW 43 9.1900 BATE 26/05/2022 12:50:08 030000SOX 406 9.1900 BATE 26/05/2022 12:50:08 030000SOY 369 9.1900 XLON 26/05/2022 12:50:08 548656985962702 92 9.1900 XLON 26/05/2022 12:50:08 548656985962703 108 9.1960 XLON 26/05/2022 12:52:19 548656985962957 300 9.1960 XLON 26/05/2022 12:52:20 548656985962960 3 9.2000 XLON 26/05/2022 12:54:37 548656985963119 200 9.2020 XLON 26/05/2022 12:54:37 548656985963120 202 9.2020 XLON 26/05/2022 12:54:37 548656985963121 419 9.2040 XLON 26/05/2022 12:55:00 548656985963150 200 9.2040 XLON 26/05/2022 12:55:13 548656985963186 409 9.2040 XLON 26/05/2022 12:55:13 548656985963187 190 9.2060 XLON 26/05/2022 12:55:31 548656985963213 369 9.2060 XLON 26/05/2022 12:55:31 548656985963214 190 9.2060 XLON 26/05/2022 12:55:31 548656985963215 58 9.2060 XLON 26/05/2022 12:55:33 548656985963216 301 9.2060 XLON 26/05/2022 12:55:37 548656985963220 38 9.2060 XLON 26/05/2022 12:55:37 548656985963221 1,508 9.2060 XLON 26/05/2022 12:58:57 548656985963494 31 9.2060 TRQX 26/05/2022 12:58:57 548656918844949 60 9.2060 XLON 26/05/2022 12:58:57 548656985963495 630 9.2060 TRQX 26/05/2022 12:58:57 548656918844950 15 9.2060 BATE 26/05/2022 12:58:57 030000TCZ 301 9.2060 BATE 26/05/2022 12:58:57 030000TD0 110 9.2100 TRQX 26/05/2022 12:59:03 548656918844979 21 9.2100 TRQX 26/05/2022 12:59:03 548656918844980 702 9.2100 TRQX 26/05/2022 12:59:03 548656918844981 188 9.2100 XLON 26/05/2022 12:59:03 548656985963546 567 9.2100 TRQX 26/05/2022 12:59:03 548656918844983 369 9.2100 XLON 26/05/2022 12:59:05 548656985963563 360 9.2100 XLON 26/05/2022 12:59:05 548656985963564 331 9.2100 XLON 26/05/2022 12:59:05 548656985963565 202 9.2100 XLON 26/05/2022 12:59:05 548656985963566 630 9.2100 XLON 26/05/2022 12:59:05 548656985963567 264 9.2100 XLON 26/05/2022 12:59:05 548656985963568 300 9.2080 XLON 26/05/2022 12:59:06 548656985963569 369 9.2080 XLON 26/05/2022 12:59:06 548656985963570 1,147 9.2080 XLON 26/05/2022 12:59:06 548656985963571 596 9.2080 XLON 26/05/2022 12:59:06 548656985963572 17 9.2040 BATE 26/05/2022 12:59:10 030000TEK 777 9.2040 BATE 26/05/2022 12:59:10 030000TEL 238 9.2080 XLON 26/05/2022 12:59:10 548656985963585 369 9.2080 XLON 26/05/2022 12:59:10 548656985963586 360 9.2080 XLON 26/05/2022 12:59:10 548656985963587 369 9.2080 XLON 26/05/2022 12:59:10 548656985963588 360 9.2080 XLON 26/05/2022 12:59:10 548656985963589 300 9.2060 XLON 26/05/2022 12:59:11 548656985963591 369 9.2060 XLON 26/05/2022 12:59:11 548656985963592 331 9.2060 XLON 26/05/2022 12:59:11 548656985963593 360 9.2060 XLON 26/05/2022 12:59:11 548656985963594 331 9.2080 XLON 26/05/2022 12:59:11 548656985963595 369 9.2080 XLON 26/05/2022 12:59:11 548656985963596 360 9.2080 XLON 26/05/2022 12:59:11 548656985963597 340 9.2080 XLON 26/05/2022 12:59:11 548656985963598 264 9.2080 XLON 26/05/2022 12:59:11 548656985963599 106 9.2080 XLON 26/05/2022 12:59:11 548656985963600 369 9.2080 XLON 26/05/2022 12:59:12 548656985963601 360 9.2080 XLON 26/05/2022 12:59:12 548656985963602 300 9.2060 XLON 26/05/2022 12:59:14 548656985963603 369 9.2060 XLON 26/05/2022 12:59:14 548656985963604 360 9.2060 XLON 26/05/2022 12:59:14 548656985963605 369 9.2080 XLON 26/05/2022 12:59:14 548656985963606 360 9.2080 XLON 26/05/2022 12:59:14 548656985963607 410 9.2080 XLON 26/05/2022 12:59:14 548656985963608 194 9.2080 XLON 26/05/2022 12:59:14 548656985963609 331 9.2080 XLON 26/05/2022 12:59:14 548656985963610 380 9.2080 XLON 26/05/2022 12:59:14 548656985963611 85 9.2080 XLON 26/05/2022 12:59:14 548656985963612 104 9.2080 XLON 26/05/2022 12:59:14 548656985963613 194 9.2080 XLON 26/05/2022 12:59:14 548656985963614 380 9.2080 XLON 26/05/2022 12:59:14 548656985963615 321 9.2080 XLON 26/05/2022 12:59:14 548656985963616 685 9.2080 XLON 26/05/2022 12:59:14 548656985963617 360 9.2080 XLON 26/05/2022 12:59:15 548656985963618 369 9.2080 XLON 26/05/2022 12:59:15 548656985963619 194 9.2080 XLON 26/05/2022 12:59:15 548656985963620 369 9.2080 XLON 26/05/2022 12:59:15 548656985963621 360 9.2080 XLON 26/05/2022 12:59:15 548656985963622 58 9.2080 XLON 26/05/2022 12:59:15 548656985963623 427 9.2180 XLON 26/05/2022 13:00:55 548656985963767 430 9.2180 XLON 26/05/2022 13:02:50 548656985963952 1,266 9.2180 XLON 26/05/2022 13:04:19 548656985964033 300 9.2200 XLON 26/05/2022 13:04:19 548656985964034 369 9.2200 XLON 26/05/2022 13:04:19 548656985964035 360 9.2200 XLON 26/05/2022 13:04:19 548656985964036 25 9.2200 XLON 26/05/2022 13:04:19 548656985964037 462 9.2200 XLON 26/05/2022 13:04:19 548656985964038 265 9.2180 XLON 26/05/2022 13:04:30 548656985964045 300 9.2160 XLON 26/05/2022 13:04:34 548656985964060 204 9.2160 XLON 26/05/2022 13:04:34 548656985964061 369 9.2160 XLON 26/05/2022 13:04:35 548656985964062 360 9.2160 XLON 26/05/2022 13:04:35 548656985964063 37 9.2160 XLON 26/05/2022 13:04:35 548656985964064 101 9.2160 XLON 26/05/2022 13:04:37 548656985964065 255 9.2160 XLON 26/05/2022 13:04:37 548656985964066 271 9.2160 XLON 26/05/2022 13:05:01 548656985964069 69 9.2160 XLON 26/05/2022 13:05:01 548656985964070 1,449 9.2060 XLON 26/05/2022 13:08:06 548656985964285 234 9.2080 XLON 26/05/2022 13:08:44 548656985964342 369 9.2080 XLON 26/05/2022 13:08:44 548656985964343 360 9.2080 XLON 26/05/2022 13:08:44 548656985964344 342 9.2060 TRQX 26/05/2022 13:10:09 548656918845718 382 9.2060 BATE 26/05/2022 13:10:09 030000U7W 342 9.2060 TRQX 26/05/2022 13:10:09 548656918845719 278 9.2060 BATE 26/05/2022 13:10:30 030000U8U 104 9.2060 BATE 26/05/2022 13:10:30 030000U8V 440 9.2060 XLON 26/05/2022 13:10:30 548656985964474 1,259 9.2040 XLON 26/05/2022 13:11:07 548656985964497 82 9.2040 XLON 26/05/2022 13:11:07 548656985964498 37 9.2040 BATE 26/05/2022 13:11:07 030000UAK 313 9.2040 BATE 26/05/2022 13:11:07 030000UAL 178 9.2040 BATE 26/05/2022 13:11:07 030000UAM 598 9.2040 TRQX 26/05/2022 13:11:07 548656918845784 863 9.2040 XLON 26/05/2022 13:12:05 548656985964556 1,453 9.2040 XLON 26/05/2022 13:12:23 548656985964607 463 9.2060 XLON 26/05/2022 13:14:54 548656985964945 348 9.2060 XLON 26/05/2022 13:14:54 548656985964946 566 9.2060 XLON 26/05/2022 13:15:18 548656985965024 224 9.2020 BATE 26/05/2022 13:15:20 030000UL3 234 9.2020 XLON 26/05/2022 13:15:20 548656985965026 20 9.2020 XLON 26/05/2022 13:15:20 548656985965027 494 9.2020 XLON 26/05/2022 13:15:20 548656985965028 380 9.2020 BATE 26/05/2022 13:15:20 030000UL4 932 9.2040 XLON 26/05/2022 13:16:23 548656985965147 11 9.2040 XLON 26/05/2022 13:16:23 548656985965148 348 9.2040 XLON 26/05/2022 13:16:23 548656985965149 440 9.2040 XLON 26/05/2022 13:16:23 548656985965150 369 9.2040 XLON 26/05/2022 13:16:23 548656985965151 300 9.2060 XLON 26/05/2022 13:16:23 548656985965152 201 9.2060 XLON 26/05/2022 13:16:23 548656985965153 300 9.2040 XLON 26/05/2022 13:17:02 548656985965205 369 9.2040 XLON 26/05/2022 13:17:02 548656985965206 280 9.2040 XLON 26/05/2022 13:17:02 548656985965207 233 9.2020 BATE 26/05/2022 13:17:13 030000UPJ 191 9.2020 BATE 26/05/2022 13:17:13 030000UPK 15 9.2020 BATE 26/05/2022 13:17:13 030000UPL 128 9.2020 BATE 26/05/2022 13:17:13 030000UPM 81 9.2020 BATE 26/05/2022 13:17:13 030000UPN 18 9.2020 BATE 26/05/2022 13:17:13 030000UPO 142 9.2020 BATE 26/05/2022 13:17:13 030000UPP 223 9.2040 XLON 26/05/2022 13:17:15 548656985965256 300 9.2060 XLON 26/05/2022 13:18:45 548656985965395 369 9.2060 XLON 26/05/2022 13:18:45 548656985965396 360 9.2060 XLON 26/05/2022 13:18:45 548656985965397 931 9.2060 XLON 26/05/2022 13:18:45 548656985965398 436 9.2040 XLON 26/05/2022 13:19:18 548656985965428 911 9.2020 XLON 26/05/2022 13:19:41 548656985965431 38 9.2020 XLON 26/05/2022 13:19:52 548656985965444 491 9.2000 XLON 26/05/2022 13:19:56 548656985965452 440 9.1980 XLON 26/05/2022 13:20:10 548656985965511 369 9.1980 XLON 26/05/2022 13:20:10 548656985965512 132 9.1980 XLON 26/05/2022 13:20:10 548656985965513 1,155 9.1980 XLON 26/05/2022 13:24:01 548656985965850 381 9.1980 TRQX 26/05/2022 13:24:01 548656918846733 300 9.2060 XLON 26/05/2022 13:24:11 548656985965899 369 9.2060 XLON 26/05/2022 13:24:11 548656985965900 360 9.2060 XLON 26/05/2022 13:24:11 548656985965901 179 9.2060 XLON 26/05/2022 13:24:11 548656985965902 377 9.2060 XLON 26/05/2022 13:24:11 548656985965903 332 9.2060 XLON 26/05/2022 13:24:12 548656985965909 265 9.2060 XLON 26/05/2022 13:24:12 548656985965910 197 9.2060 XLON 26/05/2022 13:24:12 548656985965911 300 9.2060 XLON 26/05/2022 13:24:34 548656985965942 369 9.2060 XLON 26/05/2022 13:24:34 548656985965943 330 9.2060 XLON 26/05/2022 13:24:34 548656985965944 360 9.2060 XLON 26/05/2022 13:24:34 548656985965945 463 9.2060 XLON 26/05/2022 13:24:34 548656985965946 363 9.2060 XLON 26/05/2022 13:24:34 548656985965947 7 9.2080 XLON 26/05/2022 13:27:18 548656985966101 34 9.2080 XLON 26/05/2022 13:28:50 548656985966140 136 9.2080 XLON 26/05/2022 13:29:26 548656985966159 688 9.2060 XLON 26/05/2022 13:30:03 548656985966237 46 9.2060 BATE 26/05/2022 13:30:03 030000VRZ 594 9.2060 BATE 26/05/2022 13:30:03 030000VS0 240 9.2060 XLON 26/05/2022 13:30:03 548656985966245 1,032 9.2060 XLON 26/05/2022 13:30:08 548656985966265 909 9.2020 XLON 26/05/2022 13:30:08 548656985966301 726 9.2020 XLON 26/05/2022 13:30:08 548656985966356 107 9.2020 XLON 26/05/2022 13:30:08 548656985966357 107 9.2040 XLON 26/05/2022 13:30:08 548656985966358 11 9.1840 TRQX 26/05/2022 13:30:12 548656918847386 175 9.1820 XLON 26/05/2022 13:30:13 548656985966758 370 9.1880 XLON 26/05/2022 13:30:26 548656985966961 367 9.2020 XLON 26/05/2022 13:30:45 548656985967073 876 9.1960 TRQX 26/05/2022 13:32:07 548656918847664 187 9.1920 BATE 26/05/2022 13:32:08 030000WCC 187 9.1940 BATE 26/05/2022 13:32:08 030000WCD 98 9.1940 BATE 26/05/2022 13:32:08 030000WCE 187 9.1960 BATE 26/05/2022 13:32:08 030000WCF 369 9.1900 XLON 26/05/2022 13:32:08 548656985967272 360 9.1900 XLON 26/05/2022 13:32:08 548656985967273 100 9.1860 TRQX 26/05/2022 13:32:09 548656918847685 195 9.1860 TRQX 26/05/2022 13:32:09 548656918847686 187 9.1860 TRQX 26/05/2022 13:32:09 548656918847687 919 9.1900 BATE 26/05/2022 13:32:17 030000WDQ 360 9.1920 XLON 26/05/2022 13:32:17 548656985967314 369 9.1920 XLON 26/05/2022 13:32:17 548656985967315 332 9.1920 XLON 26/05/2022 13:32:18 548656985967320 85 9.1920 XLON 26/05/2022 13:32:18 548656985967321 369 9.1920 XLON 26/05/2022 13:32:18 548656985967322 360 9.1920 XLON 26/05/2022 13:32:18 548656985967323 265 9.1920 XLON 26/05/2022 13:32:18 548656985967324 57 9.1920 XLON 26/05/2022 13:32:20 548656985967331 134 9.1920 XLON 26/05/2022 13:32:20 548656985967332 81 9.1920 XLON 26/05/2022 13:32:20 548656985967333 369 9.1920 XLON 26/05/2022 13:32:20 548656985967334 360 9.1920 XLON 26/05/2022 13:32:20 548656985967335 260 9.1920 BATE 26/05/2022 13:32:21 030000WEB 369 9.1920 XLON 26/05/2022 13:32:21 548656985967352 360 9.1920 XLON 26/05/2022 13:32:21 548656985967353 259 9.1920 BATE 26/05/2022 13:32:30 030000WEI 187 9.1920 BATE 26/05/2022 13:32:30 030000WEJ 100 9.1920 BATE 26/05/2022 13:32:30 030000WEK 69 9.1920 XLON 26/05/2022 13:32:30 548656985967364 360 9.1920 XLON 26/05/2022 13:32:30 548656985967365 369 9.1920 XLON 26/05/2022 13:32:30 548656985967366 565 9.1920 XLON 26/05/2022 13:32:32 548656985967367 172 9.1920 XLON 26/05/2022 13:32:34 548656985967369 197 9.1920 BATE 26/05/2022 13:32:41 030000WF2 3 9.1920 BATE 26/05/2022 13:33:05 030000WFO 11 9.1920 BATE 26/05/2022 13:33:11 030000WFP 859 9.1900 XLON 26/05/2022 13:33:45 548656985967430 615 9.1900 XLON 26/05/2022 13:33:45 548656985967431 468 9.1880 XLON 26/05/2022 13:34:00 548656985967446 1,122 9.1880 XLON 26/05/2022 13:34:00 548656985967447 586 9.1880 XLON 26/05/2022 13:34:04 548656985967466 264 9.1880 XLON 26/05/2022 13:34:04 548656985967467 353 9.1880 XLON 26/05/2022 13:34:04 548656985967468 139 9.1880 BATE 26/05/2022 13:34:05 030000WHU 470 9.1880 XLON 26/05/2022 13:34:07 548656985967477 13 9.1880 BATE 26/05/2022 13:34:10 030000WI0 42 9.1880 BATE 26/05/2022 13:34:10 030000WI1 59 9.1920 XLON 26/05/2022 13:34:37 548656985967514 384 9.1920 XLON 26/05/2022 13:34:37 548656985967515 254 9.1920 XLON 26/05/2022 13:34:41 548656985967516 369 9.1920 XLON 26/05/2022 13:34:41 548656985967517 360 9.1920 XLON 26/05/2022 13:34:41 548656985967518 100 9.1920 XLON 26/05/2022 13:34:43 548656985967521 583 9.1880 XLON 26/05/2022 13:35:46 548656985967582 154 9.1860 XLON 26/05/2022 13:35:46 548656985967589 187 9.1880 BATE 26/05/2022 13:35:46 030000WNA 187 9.1880 BATE 26/05/2022 13:35:46 030000WNB 197 9.1880 BATE 26/05/2022 13:35:46 030000WNC 100 9.1900 BATE 26/05/2022 13:35:46 030000WND 187 9.1900 BATE 26/05/2022 13:35:46 030000WNE 197 9.1900 BATE 26/05/2022 13:35:46 030000WNF 100 9.1860 BATE 26/05/2022 13:35:46 030000WNG 440 9.1880 XLON 26/05/2022 13:35:46 548656985967586 363 9.1880 XLON 26/05/2022 13:35:46 548656985967587 644 9.1860 XLON 26/05/2022 13:35:46 548656985967588 4 9.1860 BATE 26/05/2022 13:35:51 030000WNU 11 9.1860 BATE 26/05/2022 13:35:51 030000WNV 43 9.1860 BATE 26/05/2022 13:35:51 030000WNW 187 9.1860 BATE 26/05/2022 13:35:51 030000WNX 326 9.1860 XLON 26/05/2022 13:35:51 548656985967598 556 9.1840 BATE 26/05/2022 13:35:52 030000WNY 33 9.1840 BATE 26/05/2022 13:35:57 030000WO0 478 9.1840 BATE 26/05/2022 13:38:08 030000WRX 78 9.1840 BATE 26/05/2022 13:38:08 030000WRY 9 9.1900 BATE 26/05/2022 13:39:57 030000WWK 27 9.1960 XLON 26/05/2022 13:45:24 548656985968241 181 9.1960 XLON 26/05/2022 13:45:24 548656985968242 1,501 9.1940 XLON 26/05/2022 13:45:28 548656985968250 79 9.1940 BATE 26/05/2022 13:45:28 030000XEJ 197 9.1940 BATE 26/05/2022 13:45:28 030000XEK 187 9.1940 BATE 26/05/2022 13:45:28 030000XEL 319 9.1940 XLON 26/05/2022 13:45:28 548656985968253 360 9.1940 XLON 26/05/2022 13:45:28 548656985968254 369 9.1940 XLON 26/05/2022 13:45:28 548656985968255 680 9.1920 TRQX 26/05/2022 13:45:42 548656918848795 1,182 9.1920 XLON 26/05/2022 13:45:42 548656985968273 844 9.1920 BATE 26/05/2022 13:46:03 030000XHR 611 9.1920 XLON 26/05/2022 13:46:03 548656985968354 729 9.1920 XLON 26/05/2022 13:46:03 548656985968355 491 9.1920 TRQX 26/05/2022 13:46:03 548656918848830 611 9.1920 XLON 26/05/2022 13:46:08 548656985968359 701 9.1900 XLON 26/05/2022 13:46:17 548656985968410 75 9.1900 XLON 26/05/2022 13:46:17 548656985968411 47 9.1900 BATE 26/05/2022 13:47:34 030000XOE 68 9.1900 BATE 26/05/2022 13:47:34 030000XOF 176 9.1900 BATE 26/05/2022 13:47:34 030000XOG 198 9.1900 BATE 26/05/2022 13:47:34 030000XOH 1,259 9.1900 XLON 26/05/2022 13:47:34 548656985968554 798 9.1900 TRQX 26/05/2022 13:47:34 548656918848965 19 9.1900 TRQX 26/05/2022 13:47:34 548656918848966 166 9.1900 TRQX 26/05/2022 13:47:34 548656918848967 728 9.1900 XLON 26/05/2022 13:47:34 548656985968555 440 9.1900 XLON 26/05/2022 13:47:34 548656985968556 264 9.1900 XLON 26/05/2022 13:47:34 548656985968557 463 9.1900 XLON 26/05/2022 13:47:34 548656985968558 300 9.1920 XLON 26/05/2022 13:47:34 548656985968559 369 9.1920 XLON 26/05/2022 13:47:34 548656985968560 360 9.1920 XLON 26/05/2022 13:47:34 548656985968561 145 9.1920 XLON 26/05/2022 13:47:34 548656985968562 264 9.1920 XLON 26/05/2022 13:47:34 548656985968563 349 9.1920 XLON 26/05/2022 13:47:34 548656985968564 1,532 9.1880 XLON 26/05/2022 13:47:34 548656985968565 197 9.1880 BATE 26/05/2022 13:47:35 030000XOM 187 9.1880 BATE 26/05/2022 13:47:35 030000XON 100 9.1860 BATE 26/05/2022 13:47:35 030000XOO 187 9.1860 BATE 26/05/2022 13:47:35 030000XOP 197 9.1860 BATE 26/05/2022 13:47:35 030000XOQ 45 9.1860 BATE 26/05/2022 13:47:36 030000XOV 153 9.1860 BATE 26/05/2022 13:47:36 030000XOW 335 9.1860 BATE 26/05/2022 13:47:37 030000XP6 197 9.1860 BATE 26/05/2022 13:47:37 030000XP9 15 9.1860 BATE 26/05/2022 13:47:38 030000XPB 26 9.1860 BATE 26/05/2022 13:47:38 030000XPC 328 9.1860 XLON 26/05/2022 13:47:39 548656985968573 31 9.1860 XLON 26/05/2022 13:47:39 548656985968574 369 9.1860 XLON 26/05/2022 13:47:39 548656985968575 360 9.1860 XLON 26/05/2022 13:47:39 548656985968576 145 9.1860 XLON 26/05/2022 13:47:39 548656985968577 187 9.1860 BATE 26/05/2022 13:47:39 030000XPD 197 9.1860 BATE 26/05/2022 13:47:39 030000XPE 197 9.1860 BATE 26/05/2022 13:47:41 030000XPG 314 9.1860 XLON 26/05/2022 13:47:41 548656985968587 360 9.1860 XLON 26/05/2022 13:47:41 548656985968588 7 9.1860 BATE 26/05/2022 13:47:42 030000XPH 100 9.1860 BATE 26/05/2022 13:47:42 030000XPI 197 9.1860 BATE 26/05/2022 13:47:42 030000XPJ 380 9.1860 XLON 26/05/2022 13:47:42 548656985968592 369 9.1860 XLON 26/05/2022 13:47:42 548656985968593 360 9.1860 XLON 26/05/2022 13:47:42 548656985968594 147 9.1860 XLON 26/05/2022 13:47:42 548656985968595 99 9.1860 XLON 26/05/2022 13:47:42 548656985968596 85 9.1860 XLON 26/05/2022 13:47:42 548656985968597 147 9.1860 XLON 26/05/2022 13:47:42 548656985968598 369 9.1860 XLON 26/05/2022 13:47:42 548656985968599 360 9.1860 XLON 26/05/2022 13:47:42 548656985968600 477 9.1860 XLON 26/05/2022 13:47:42 548656985968601 52 9.1860 BATE 26/05/2022 13:47:42 030000XPQ 100 9.1860 BATE 26/05/2022 13:47:42 030000XPR 31 9.1880 XLON 26/05/2022 13:47:49 548656985968618 1,422 9.1820 XLON 26/05/2022 13:48:39 548656985968735 100 9.1840 BATE 26/05/2022 13:48:39 030000XUH 197 9.1860 BATE 26/05/2022 13:48:39 030000XUI 87 9.1860 BATE 26/05/2022 13:48:39 030000XUJ 360 9.1860 XLON 26/05/2022 13:48:39 548656985968736 369 9.1860 XLON 26/05/2022 13:48:39 548656985968737 246 9.1860 XLON 26/05/2022 13:48:39 548656985968738 26 9.1840 BATE 26/05/2022 13:48:44 030000XUM 11 9.1900 BATE 26/05/2022 13:50:35 030000Y0X 187 9.1900 BATE 26/05/2022 13:51:04 030000Y1T 197 9.1900 BATE 26/05/2022 13:51:04 030000Y1U 100 9.1900 BATE 26/05/2022 13:51:04 030000Y1V 384 9.1880 XLON 26/05/2022 13:51:05 548656985968914 1,026 9.1880 XLON 26/05/2022 13:51:05 548656985968915 384 9.1860 XLON 26/05/2022 13:51:05 548656985968922 568 9.1860 BATE 26/05/2022 13:51:06 030000Y1Y 628 9.1860 XLON 26/05/2022 13:51:08 548656985968924 85 9.1860 XLON 26/05/2022 13:51:08 548656985968925 361 9.1860 XLON 26/05/2022 13:51:08 548656985968926 301 9.1860 XLON 26/05/2022 13:51:08 548656985968927 197 9.1860 BATE 26/05/2022 13:51:09 030000Y26 178 9.1860 XLON 26/05/2022 13:51:09 548656985968932 369 9.1860 XLON 26/05/2022 13:51:09 548656985968933 346 9.1860 XLON 26/05/2022 13:51:10 548656985968945 187 9.1860 BATE 26/05/2022 13:51:11 030000Y2F 300 9.1860 XLON 26/05/2022 13:53:11 548656985969135 99 9.1860 XLON 26/05/2022 13:53:11 548656985969136 467 9.1860 XLON 26/05/2022 13:53:16 548656985969149 258 9.1860 XLON 26/05/2022 13:53:16 548656985969150 149 9.1880 TRQX 26/05/2022 13:53:33 548656918849435 174 9.1880 TRQX 26/05/2022 13:53:33 548656918849436 197 9.1880 BATE 26/05/2022 13:53:34 030000YA0 187 9.1880 BATE 26/05/2022 13:53:34 030000YA1 197 9.1900 XLON 26/05/2022 13:53:34 548656985969215 440 9.1900 XLON 26/05/2022 13:53:34 548656985969216 452 9.1900 XLON 26/05/2022 13:53:34 548656985969217 404 9.1900 XLON 26/05/2022 13:53:34 548656985969218 300 9.1960 XLON 26/05/2022 13:53:53 548656985969254 1,003 9.1960 XLON 26/05/2022 13:54:55 548656985969333 452 9.1940 XLON 26/05/2022 13:54:55 548656985969344 300 9.1940 XLON 26/05/2022 13:54:55 548656985969345 404 9.1940 XLON 26/05/2022 13:54:55 548656985969346 264 9.1940 XLON 26/05/2022 13:54:55 548656985969347 440 9.1960 XLON 26/05/2022 13:54:55 548656985969348 265 9.1960 XLON 26/05/2022 13:54:55 548656985969349 404 9.1960 XLON 26/05/2022 13:54:55 548656985969350 452 9.1960 XLON 26/05/2022 13:54:55 548656985969351 264 9.1960 XLON 26/05/2022 13:54:55 548656985969352 189 9.1960 XLON 26/05/2022 13:54:55 548656985969353 366 9.1960 XLON 26/05/2022 13:54:55 548656985969354 254 9.1960 XLON 26/05/2022 13:54:55 548656985969355 781 9.1940 XLON 26/05/2022 13:54:55 548656985969365 187 9.1940 BATE 26/05/2022 13:54:59 030000YDZ 100 9.1940 BATE 26/05/2022 13:54:59 030000YE0 197 9.1940 BATE 26/05/2022 13:54:59 030000YE1 132 9.1940 BATE 26/05/2022 13:54:59 030000YE2 38 9.1940 BATE 26/05/2022 13:55:00 030000YE7 139 9.1940 BATE 26/05/2022 13:55:00 030000YE8 100 9.1940 BATE 26/05/2022 13:55:00 030000YE9 187 9.1940 BATE 26/05/2022 13:55:00 030000YEA 56 9.1940 BATE 26/05/2022 13:55:00 030000YEB 88 9.1940 BATE 26/05/2022 13:55:00 030000YEC 440 9.1920 XLON 26/05/2022 13:55:00 548656985969369 39 9.1920 XLON 26/05/2022 13:55:00 548656985969370 187 9.1920 BATE 26/05/2022 13:55:06 030000YF1 197 9.1920 BATE 26/05/2022 13:55:06 030000YF2 187 9.1920 BATE 26/05/2022 13:55:06 030000YF9 187 9.1920 BATE 26/05/2022 13:55:07 030000YFD 197 9.1920 BATE 26/05/2022 13:55:07 030000YFE 187 9.1920 BATE 26/05/2022 13:55:08 030000YFJ 197 9.1920 BATE 26/05/2022 13:55:09 030000YFR 187 9.1920 BATE 26/05/2022 13:55:09 030000YFS 338 9.1920 XLON 26/05/2022 13:55:10 548656985969384 328 9.1920 XLON 26/05/2022 13:55:22 548656985969398 328 9.1920 XLON 26/05/2022 13:55:34 548656985969406 171 9.1920 XLON 26/05/2022 13:55:46 548656985969416 342 9.1920 XLON 26/05/2022 13:55:51 548656985969417 29 9.1920 XLON 26/05/2022 13:56:01 548656985969436 14 9.1920 BATE 26/05/2022 13:56:19 030000YJE 1,493 9.1900 XLON 26/05/2022 13:56:22 548656985969457 81 9.1900 BATE 26/05/2022 13:56:22 030000YJM 337 9.1900 BATE 26/05/2022 13:56:22 030000YJN 440 9.1900 XLON 26/05/2022 13:56:23 548656985969458 205 9.1920 XLON 26/05/2022 13:56:23 548656985969459 404 9.1920 XLON 26/05/2022 13:56:23 548656985969460 153 9.1920 XLON 26/05/2022 13:56:23 548656985969461 605 9.1920 BATE 26/05/2022 13:57:39 030000YOJ 300 9.1940 XLON 26/05/2022 13:57:39 548656985969559 248 9.1940 XLON 26/05/2022 13:57:39 548656985969560 275 9.2000 BATE 26/05/2022 14:00:26 030000YY0 1,378 9.2000 XLON 26/05/2022 14:00:26 548656985969792 251 9.2000 BATE 26/05/2022 14:00:26 030000YY1 36 9.2000 BATE 26/05/2022 14:00:26 030000YY2 1,363 9.1980 XLON 26/05/2022 14:01:03 548656985969803 440 9.1980 XLON 26/05/2022 14:01:04 548656985969809 705 9.1980 XLON 26/05/2022 14:01:04 548656985969810 144 9.1980 XLON 26/05/2022 14:01:04 548656985969811 359 9.1980 XLON 26/05/2022 14:01:04 548656985969812 265 9.1980 XLON 26/05/2022 14:01:04 548656985969813 264 9.1980 XLON 26/05/2022 14:01:04 548656985969814 192 9.1980 XLON 26/05/2022 14:01:07 548656985969824 85 9.1980 XLON 26/05/2022 14:01:07 548656985969825 39 9.1980 XLON 26/05/2022 14:01:07 548656985969826 58 9.1980 XLON 26/05/2022 14:01:09 548656985969827 263 9.1960 XLON 26/05/2022 14:01:10 548656985969830 383 9.1960 XLON 26/05/2022 14:01:10 548656985969832 883 9.1940 TRQX 26/05/2022 14:01:23 548656918850154 100 9.1940 TRQX 26/05/2022 14:01:23 548656918850155 300 9.1960 XLON 26/05/2022 14:03:56 548656985970043 317 9.1960 XLON 26/05/2022 14:03:58 548656985970049 1,083 9.1960 XLON 26/05/2022 14:04:07 548656985970058 300 9.1980 XLON 26/05/2022 14:04:07 548656985970059 360 9.1980 XLON 26/05/2022 14:04:07 548656985970060 404 9.1980 XLON 26/05/2022 14:04:07 548656985970061 619 9.1980 XLON 26/05/2022 14:04:07 548656985970062 356 9.1980 XLON 26/05/2022 14:04:07 548656985970063 254 9.1980 XLON 26/05/2022 14:04:07 548656985970064 463 9.1980 XLON 26/05/2022 14:04:07 548656985970065 390 9.1940 XLON 26/05/2022 14:04:09 548656985970067 18 9.1920 XLON 26/05/2022 14:05:03 548656985970125 807 9.1920 XLON 26/05/2022 14:05:03 548656985970126 44 9.1920 XLON 26/05/2022 14:05:03 548656985970127 7 9.1920 XLON 26/05/2022 14:05:03 548656985970128 187 9.1920 BATE 26/05/2022 14:05:04 030000ZC5 219 9.1900 XLON 26/05/2022 14:05:22 548656985970194 180 9.1900 XLON 26/05/2022 14:05:22 548656985970195 146 9.1900 BATE 26/05/2022 14:05:29 030000ZFH 197 9.1900 BATE 26/05/2022 14:07:00 030000ZJ9 187 9.1900 BATE 26/05/2022 14:07:00 030000ZJA 1,239 9.1880 XLON 26/05/2022 14:07:02 548656985970295 26 9.1900 BATE 26/05/2022 14:07:05 030000ZJQ 187 9.1900 BATE 26/05/2022 14:07:05 030000ZJR 197 9.1900 BATE 26/05/2022 14:07:05 030000ZJS 187 9.1900 BATE 26/05/2022 14:07:09 030000ZJT 197 9.1900 BATE 26/05/2022 14:07:09 030000ZJU 187 9.1900 BATE 26/05/2022 14:07:11 030000ZJY 197 9.1900 BATE 26/05/2022 14:07:11 030000ZJZ 187 9.1900 BATE 26/05/2022 14:07:13 030000ZKD 197 9.1900 BATE 26/05/2022 14:07:13 030000ZKE 187 9.1900 BATE 26/05/2022 14:07:14 030000ZKQ 197 9.1900 BATE 26/05/2022 14:07:14 030000ZKR 197 9.1900 BATE 26/05/2022 14:07:15 030000ZKV 187 9.1900 BATE 26/05/2022 14:07:15 030000ZKW 197 9.1900 BATE 26/05/2022 14:07:16 030000ZKX 187 9.1900 BATE 26/05/2022 14:07:17 030000ZL5 197 9.1900 BATE 26/05/2022 14:07:17 030000ZL6 187 9.1900 BATE 26/05/2022 14:07:18 030000ZL7 197 9.1900 BATE 26/05/2022 14:07:21 030000ZL8 197 9.1900 BATE 26/05/2022 14:07:22 030000ZLJ 197 9.1900 BATE 26/05/2022 14:07:23 030000ZLK 187 9.1900 BATE 26/05/2022 14:07:27 030000ZLX 197 9.1900 BATE 26/05/2022 14:07:27 030000ZLY 404 9.1880 XLON 26/05/2022 14:07:38 548656985970314 300 9.1880 XLON 26/05/2022 14:08:29 548656985970454 404 9.1880 XLON 26/05/2022 14:08:29 548656985970455 464 9.1880 XLON 26/05/2022 14:08:29 548656985970456 302 9.1860 XLON 26/05/2022 14:08:29 548656985970457 993 9.1860 XLON 26/05/2022 14:08:29 548656985970458 100 9.1860 BATE 26/05/2022 14:08:29 030000ZOL 100 9.1860 TRQX 26/05/2022 14:08:29 548656918850829 27 9.1860 BATE 26/05/2022 14:08:30 030000ZOM 516 9.1860 BATE 26/05/2022 14:08:30 030000ZON 187 9.1840 TRQX 26/05/2022 14:08:40 548656918850874 258 9.1840 XLON 26/05/2022 14:08:40 548656985970468 548 9.1840 XLON 26/05/2022 14:08:40 548656985970469 14 9.1840 TRQX 26/05/2022 14:08:45 548656918850882 13 9.1840 TRQX 26/05/2022 14:08:45 548656918850883 265 9.1840 XLON 26/05/2022 14:08:59 548656985970530 190 9.1840 XLON 26/05/2022 14:09:04 548656985970533 195 9.1840 TRQX 26/05/2022 14:09:07 548656918850920 57 9.1840 XLON 26/05/2022 14:09:07 548656985970542 110 9.1840 TRQX 26/05/2022 14:09:17 548656918850928 30 9.1840 XLON 26/05/2022 14:09:17 548656985970555 360 9.1820 XLON 26/05/2022 14:09:17 548656985970556 744 9.1840 TRQX 26/05/2022 14:09:17 548656918850931 380 9.1800 XLON 26/05/2022 14:09:17 548656985970559 220 9.1820 TRQX 26/05/2022 14:09:18 548656918850933 100 9.1820 TRQX 26/05/2022 14:09:18 548656918850934 444 9.1820 TRQX 26/05/2022 14:09:21 548656918850941 1,550 9.1800 XLON 26/05/2022 14:09:21 548656985970562 88 9.1820 BATE 26/05/2022 14:09:31 030000ZTA 249 9.1820 BATE 26/05/2022 14:09:31 030000ZTB 748 9.1780 XLON 26/05/2022 14:10:05 548656985970622 321 9.1760 XLON 26/05/2022 14:10:11 548656985970630 18 9.1740 BATE 26/05/2022 14:10:13 030000ZVG 94 9.1740 BATE 26/05/2022 14:10:13 030000ZVH 816 9.1720 XLON 26/05/2022 14:10:47 548656985970679 11 9.1700 XLON 26/05/2022 14:10:49 548656985970693 721 9.1700 XLON 26/05/2022 14:10:49 548656985970694 100 9.1720 BATE 26/05/2022 14:10:52 030000ZXJ 197 9.1720 BATE 26/05/2022 14:10:52 030000ZXK 187 9.1720 BATE 26/05/2022 14:10:52 030000ZXL 360 9.1700 XLON 26/05/2022 14:11:30 548656985970739 138 9.1700 XLON 26/05/2022 14:11:30 548656985970740 445 9.1740 XLON 26/05/2022 14:13:06 548656985970869 300 9.1740 XLON 26/05/2022 14:13:18 548656985970873 465 9.1740 XLON 26/05/2022 14:13:18 548656985970874 314 9.1760 BATE 26/05/2022 14:13:52 030001079 2 9.1760 BATE 26/05/2022 14:13:52 03000107A 274 9.1760 BATE 26/05/2022 14:13:52 03000107B 162 9.1740 XLON 26/05/2022 14:13:54 548656985970900 355 9.1740 XLON 26/05/2022 14:13:59 548656985970907 368 9.1740 XLON 26/05/2022 14:14:22 548656985970921 7 9.1760 TRQX 26/05/2022 14:14:46 548656918851324 195 9.1760 TRQX 26/05/2022 14:14:46 548656918851325 125 9.1760 TRQX 26/05/2022 14:14:46 548656918851326 1,021 9.1720 XLON 26/05/2022 14:15:04 548656985970993 10 9.1720 XLON 26/05/2022 14:15:04 548656985970994 454 9.1720 XLON 26/05/2022 14:15:04 548656985970995 1,525 9.1720 XLON 26/05/2022 14:15:15 548656985971036 197 9.1700 BATE 26/05/2022 14:16:02 0300010EJ 187 9.1700 BATE 26/05/2022 14:16:02 0300010EK 20 9.1700 BATE 26/05/2022 14:16:03 0300010EP 15 9.1700 BATE 26/05/2022 14:16:05 0300010EU 26 9.1700 BATE 26/05/2022 14:16:05 0300010EV 10 9.1700 BATE 26/05/2022 14:16:05 0300010EW 88 9.1700 BATE 26/05/2022 14:16:10 0300010FF 187 9.1700 BATE 26/05/2022 14:16:23 0300010GX 1,276 9.1700 XLON 26/05/2022 14:18:39 548656985971306 604 9.1700 BATE 26/05/2022 14:18:44 0300010R3 29 9.1700 XLON 26/05/2022 14:18:45 548656985971356 12 9.1700 XLON 26/05/2022 14:18:45 548656985971357 1,158 9.1700 XLON 26/05/2022 14:18:57 548656985971381 1,114 9.1700 XLON 26/05/2022 14:19:21 548656985971399 360 9.1720 XLON 26/05/2022 14:19:21 548656985971400 369 9.1720 XLON 26/05/2022 14:19:21 548656985971401 300 9.1720 XLON 26/05/2022 14:19:21 548656985971402 377 9.1720 XLON 26/05/2022 14:19:21 548656985971403 147 9.1680 XLON 26/05/2022 14:19:48 548656985971448 454 9.1680 XLON 26/05/2022 14:19:48 548656985971449 196 9.1680 BATE 26/05/2022 14:21:00 03000110V 134 9.1680 BATE 26/05/2022 14:21:00 03000110W 185 9.1680 BATE 26/05/2022 14:21:00 03000110X 1,192 9.1680 XLON 26/05/2022 14:22:42 548656985971644 277 9.1680 XLON 26/05/2022 14:22:42 548656985971645 195 9.1700 TRQX 26/05/2022 14:24:14 548656918852260 261 9.1700 TRQX 26/05/2022 14:24:14 548656918852261 187 9.1700 BATE 26/05/2022 14:24:14 0300011EO 197 9.1700 BATE 26/05/2022 14:24:14 0300011EP 300 9.1700 XLON 26/05/2022 14:24:19 548656985971781 400 9.1700 BATE 26/05/2022 14:25:17 0300011IS 470 9.1700 TRQX 26/05/2022 14:25:17 548656918852321 373 9.1740 TRQX 26/05/2022 14:27:37 548656918852590 1,343 9.1740 XLON 26/05/2022 14:27:37 548656985972016 195 9.1740 TRQX 26/05/2022 14:27:37 548656918852591 100 9.1740 TRQX 26/05/2022 14:27:37 548656918852592 78 9.1740 TRQX 26/05/2022 14:27:37 548656918852593 265 9.1740 XLON 26/05/2022 14:27:37 548656985972019 607 9.1740 XLON 26/05/2022 14:27:37 548656985972020 366 9.1740 XLON 26/05/2022 14:27:37 548656985972021 300 9.1760 XLON 26/05/2022 14:27:43 548656985972036 366 9.1760 XLON 26/05/2022 14:27:43 548656985972037 465 9.1760 XLON 26/05/2022 14:27:43 548656985972038 835 9.1760 XLON 26/05/2022 14:27:43 548656985972039 172 9.1760 XLON 26/05/2022 14:28:09 548656985972068 112 9.1760 XLON 26/05/2022 14:28:12 548656985972070 761 9.1740 XLON 26/05/2022 14:28:21 548656985972074 690 9.1740 TRQX 26/05/2022 14:28:21 548656918852661 793 9.1740 XLON 26/05/2022 14:28:21 548656985972075 230 9.1740 TRQX 26/05/2022 14:28:21 548656918852666 100 9.1740 TRQX 26/05/2022 14:28:21 548656918852667 187 9.1740 TRQX 26/05/2022 14:28:21 548656918852668 43 9.1740 TRQX 26/05/2022 14:28:21 548656918852669 130 9.1740 TRQX 26/05/2022 14:28:21 548656918852670 300 9.1720 XLON 26/05/2022 14:28:21 548656985972081 369 9.1720 XLON 26/05/2022 14:28:21 548656985972082 366 9.1720 XLON 26/05/2022 14:28:21 548656985972083 360 9.1740 XLON 26/05/2022 14:28:21 548656985972084 159 9.1740 XLON 26/05/2022 14:28:21 548656985972085 197 9.1680 BATE 26/05/2022 14:28:21 0300011SX 100 9.1680 BATE 26/05/2022 14:28:21 0300011SY 164 9.1680 BATE 26/05/2022 14:28:21 0300011SZ 508 9.1680 TRQX 26/05/2022 14:28:44 548656918852722 1,444 9.1680 XLON 26/05/2022 14:28:44 548656985972115 72 9.1680 TRQX 26/05/2022 14:28:44 548656918852723 440 9.1680 XLON 26/05/2022 14:28:44 548656985972117 1,022 9.1660 XLON 26/05/2022 14:28:49 548656985972139 350 9.1660 XLON 26/05/2022 14:28:49 548656985972140 100 9.1680 TRQX 26/05/2022 14:29:31 548656918852812 187 9.1680 TRQX 26/05/2022 14:29:31 548656918852813 215 9.1680 BATE 26/05/2022 14:29:31 0300011X4 85 9.1680 TRQX 26/05/2022 14:29:31 548656918852814 106 9.1680 TRQX 26/05/2022 14:29:31 548656918852815 141 9.1680 TRQX 26/05/2022 14:29:31 548656918852816 22 9.1680 BATE 26/05/2022 14:29:31 0300011X2 535 9.1680 BATE 26/05/2022 14:29:31 0300011X3 22 9.1680 TRQX 26/05/2022 14:29:31 548656918852808 18 9.1680 XLON 26/05/2022 14:29:31 548656985972253 584 9.1680 TRQX 26/05/2022 14:29:31 548656918852809 470 9.1680 XLON 26/05/2022 14:29:31 548656985972254 314 9.1680 BATE 26/05/2022 14:29:51 0300011YK 187 9.1680 BATE 26/05/2022 14:29:51 0300011YL 283 9.1640 BATE 26/05/2022 14:30:04 03000122D 340 9.1640 TRQX 26/05/2022 14:30:04 548656918852890 11 9.1640 XLON 26/05/2022 14:30:04 548656985972375 187 9.1720 BATE 26/05/2022 14:30:35 03000129D 197 9.1720 BATE 26/05/2022 14:30:35 03000129E 618 9.1700 BATE 26/05/2022 14:30:36 03000129O 9 9.1700 XLON 26/05/2022 14:30:44 548656985972636 719 9.1700 XLON 26/05/2022 14:30:44 548656985972637 8 9.1700 XLON 26/05/2022 14:30:46 548656985972640 612 9.1700 BATE 26/05/2022 14:31:05 0300012DS 172 9.1700 XLON 26/05/2022 14:31:05 548656985972721 44 9.1700 XLON 26/05/2022 14:31:05 548656985972722 1,246 9.1700 XLON 26/05/2022 14:31:05 548656985972723 16 9.1700 BATE 26/05/2022 14:31:05 0300012DU 599 9.1700 BATE 26/05/2022 14:31:07 0300012DZ 194 9.1700 XLON 26/05/2022 14:31:07 548656985972726 576 9.1700 XLON 26/05/2022 14:31:07 548656985972727 197 9.1700 BATE 26/05/2022 14:31:07 0300012E2 187 9.1700 BATE 26/05/2022 14:31:07 0300012E3 201 9.1700 BATE 26/05/2022 14:31:07 0300012E4 369 9.1680 XLON 26/05/2022 14:31:07 548656985972732 360 9.1680 XLON 26/05/2022 14:31:07 548656985972733 210 9.1680 XLON 26/05/2022 14:31:07 548656985972734 369 9.1680 XLON 26/05/2022 14:31:07 548656985972738 360 9.1680 XLON 26/05/2022 14:31:07 548656985972739 138 9.1680 XLON 26/05/2022 14:31:07 548656985972740 264 9.1680 XLON 26/05/2022 14:31:07 548656985972741 85 9.1680 XLON 26/05/2022 14:31:07 548656985972742 312 9.1680 XLON 26/05/2022 14:31:07 548656985972743 53 9.1660 XLON 26/05/2022 14:31:08 548656985972752 38 9.1700 BATE 26/05/2022 14:31:30 0300012H9 33 9.1800 XLON 26/05/2022 14:32:15 548656985972974 258 9.1800 XLON 26/05/2022 14:32:15 548656985972975 472 9.1800 BATE 26/05/2022 14:32:26 0300012OV 593 9.1800 TRQX 26/05/2022 14:32:26 548656918853397 30 9.1800 XLON 26/05/2022 14:32:26 548656985973020 300 9.1800 BATE 26/05/2022 14:32:26 0300012OW 86 9.1800 BATE 26/05/2022 14:32:26 0300012OX 642 9.1780 XLON 26/05/2022 14:32:27 548656985973024 261 9.1780 XLON 26/05/2022 14:32:27 548656985973025 261 9.1780 XLON 26/05/2022 14:32:35 548656985973048 270 9.1780 XLON 26/05/2022 14:32:35 548656985973049 360 9.1760 BATE 26/05/2022 14:32:35 0300012PU 369 9.1780 XLON 26/05/2022 14:32:35 548656985973052 360 9.1780 XLON 26/05/2022 14:32:35 548656985973053 424 9.1780 XLON 26/05/2022 14:32:35 548656985973054 360 9.1780 XLON 26/05/2022 14:32:36 548656985973065 369 9.1780 XLON 26/05/2022 14:32:36 548656985973066 33 9.1780 XLON 26/05/2022 14:32:48 548656985973090 134 9.1780 BATE 26/05/2022 14:32:52 0300012QY 277 9.1780 BATE 26/05/2022 14:32:52 0300012QZ 794 9.1920 XLON 26/05/2022 14:34:09 548656985973435 300 9.1960 XLON 26/05/2022 14:35:00 548656985973563 300 9.2000 XLON 26/05/2022 14:35:51 548656985973877 386 9.2020 TRQX 26/05/2022 14:35:51 548656918854138 10 9.2000 XLON 26/05/2022 14:35:56 548656985973889 300 9.1980 XLON 26/05/2022 14:36:12 548656985973966 264 9.1980 XLON 26/05/2022 14:36:12 548656985973967 692 9.1980 XLON 26/05/2022 14:36:12 548656985973968 369 9.1980 XLON 26/05/2022 14:36:12 548656985973969 360 9.1980 XLON 26/05/2022 14:36:12 548656985973970 386 9.1980 XLON 26/05/2022 14:36:12 548656985973971 369 9.1920 XLON 26/05/2022 14:36:27 548656985974033 360 9.1920 XLON 26/05/2022 14:36:27 548656985974034 310 9.1920 XLON 26/05/2022 14:36:27 548656985974035 264 9.1920 XLON 26/05/2022 14:36:27 548656985974036 386 9.1920 XLON 26/05/2022 14:36:27 548656985974037 48 9.1900 BATE 26/05/2022 14:36:34 0300013I0 477 9.1900 BATE 26/05/2022 14:36:34 0300013I1 349 9.1880 BATE 26/05/2022 14:36:35 0300013IB 369 9.1900 XLON 26/05/2022 14:36:35 548656985974081 300 9.1900 XLON 26/05/2022 14:36:35 548656985974082 360 9.1900 XLON 26/05/2022 14:36:35 548656985974083 165 9.1900 XLON 26/05/2022 14:36:37 548656985974089 369 9.1900 XLON 26/05/2022 14:36:37 548656985974090 669 9.1900 TRQX 26/05/2022 14:36:37 548656918854354 814 9.1900 XLON 26/05/2022 14:36:38 548656985974093 165 9.1900 XLON 26/05/2022 14:36:38 548656985974094 300 9.1900 XLON 26/05/2022 14:36:48 548656985974122 369 9.1900 XLON 26/05/2022 14:36:48 548656985974123 360 9.1900 XLON 26/05/2022 14:36:48 548656985974124 424 9.1880 BATE 26/05/2022 14:36:52 0300013JA 230 9.1900 XLON 26/05/2022 14:36:55 548656985974164 390 9.1880 XLON 26/05/2022 14:37:01 548656985974209 347 9.1960 BATE 26/05/2022 14:37:35 0300013QG 558 9.1960 TRQX 26/05/2022 14:37:35 548656918854629 48 9.1940 BATE 26/05/2022 14:37:35 0300013QJ 32 9.1940 BATE 26/05/2022 14:37:35 0300013QK 22 9.1940 BATE 26/05/2022 14:37:35 0300013QL 32 9.1940 BATE 26/05/2022 14:37:35 0300013QM 99 9.1940 BATE 26/05/2022 14:37:35 0300013QN 148 9.1940 BATE 26/05/2022 14:37:35 0300013QO 12 9.1940 BATE 26/05/2022 14:37:40 0300013RB 166 9.1940 BATE 26/05/2022 14:37:40 0300013RC 320 9.1940 BATE 26/05/2022 14:37:40 0300013RD 426 9.1980 TRQX 26/05/2022 14:38:03 548656918854721 459 9.1980 TRQX 26/05/2022 14:38:03 548656918854727 195 9.1980 TRQX 26/05/2022 14:38:03 548656918854723 187 9.1980 TRQX 26/05/2022 14:38:03 548656918854724 44 9.1960 TRQX 26/05/2022 14:38:03 548656918854725 300 9.1980 XLON 26/05/2022 14:38:13 548656985974610 360 9.1980 XLON 26/05/2022 14:38:13 548656985974611 369 9.1980 XLON 26/05/2022 14:38:13 548656985974612 458 9.1960 TRQX 26/05/2022 14:38:14 548656918854788 927 9.2020 XLON 26/05/2022 14:38:48 548656985974886 451 9.2020 TRQX 26/05/2022 14:38:48 548656918854976 64 9.2020 TRQX 26/05/2022 14:38:48 548656918854977 41 9.2020 XLON 26/05/2022 14:38:48 548656985974896 886 9.2020 XLON 26/05/2022 14:38:48 548656985974897 874 9.2000 XLON 26/05/2022 14:39:03 548656985974967 1,161 9.1980 XLON 26/05/2022 14:39:13 548656985974999 300 9.1980 XLON 26/05/2022 14:39:13 548656985975000 360 9.1980 XLON 26/05/2022 14:39:13 548656985975001 183 9.1980 XLON 26/05/2022 14:39:13 548656985975002 647 9.1980 XLON 26/05/2022 14:39:13 548656985975003 267 9.1980 XLON 26/05/2022 14:39:16 548656985975051 360 9.1980 XLON 26/05/2022 14:39:16 548656985975052 369 9.1980 XLON 26/05/2022 14:39:16 548656985975053 85 9.1980 XLON 26/05/2022 14:39:16 548656985975054 481 9.1980 XLON 26/05/2022 14:39:16 548656985975055 382 9.1980 XLON 26/05/2022 14:39:16 548656985975056 264 9.1980 XLON 26/05/2022 14:39:16 548656985975057 85 9.1980 XLON 26/05/2022 14:39:16 548656985975058 198 9.1980 XLON 26/05/2022 14:39:16 548656985975059 75 9.1980 XLON 26/05/2022 14:39:18 548656985975069 360 9.1980 XLON 26/05/2022 14:39:18 548656985975070 382 9.1980 XLON 26/05/2022 14:39:24 548656985975111 369 9.1980 XLON 26/05/2022 14:39:24 548656985975112 360 9.1980 XLON 26/05/2022 14:39:24 548656985975113 382 9.1980 XLON 26/05/2022 14:39:25 548656985975126 369 9.1980 XLON 26/05/2022 14:39:25 548656985975127 360 9.1980 XLON 26/05/2022 14:39:25 548656985975128 121 9.1980 XLON 26/05/2022 14:39:26 548656985975140 656 9.1940 XLON 26/05/2022 14:39:44 548656985975196 500 9.1940 XLON 26/05/2022 14:39:44 548656985975198 354 9.1940 XLON 26/05/2022 14:39:44 548656985975199 642 9.1940 BATE 26/05/2022 14:39:44 03000148X 300 9.1980 XLON 26/05/2022 14:40:01 548656985975256 369 9.1980 XLON 26/05/2022 14:40:01 548656985975257 360 9.1980 XLON 26/05/2022 14:40:01 548656985975258 369 9.1980 XLON 26/05/2022 14:40:08 548656985975275 360 9.1980 XLON 26/05/2022 14:40:08 548656985975276 340 9.1980 XLON 26/05/2022 14:40:08 548656985975277 368 9.1980 XLON 26/05/2022 14:40:08 548656985975278 552 9.1940 BATE 26/05/2022 14:40:09 0300014B2 479 9.1940 XLON 26/05/2022 14:40:10 548656985975309 61 9.2000 BATE 26/05/2022 14:40:59 0300014FV 20 9.2000 BATE 26/05/2022 14:40:59 0300014FW 348 9.2000 BATE 26/05/2022 14:40:59 0300014FX 517 9.2000 XLON 26/05/2022 14:40:59 548656985975430 265 9.2000 XLON 26/05/2022 14:41:00 548656985975431 334 9.2000 XLON 26/05/2022 14:41:00 548656985975432 360 9.2000 XLON 26/05/2022 14:41:00 548656985975433 369 9.2000 XLON 26/05/2022 14:41:00 548656985975434 369 9.1980 XLON 26/05/2022 14:41:04 548656985975458 360 9.1980 XLON 26/05/2022 14:41:04 548656985975459 701 9.1980 XLON 26/05/2022 14:41:04 548656985975460 264 9.1980 XLON 26/05/2022 14:41:04 548656985975461 393 9.1980 XLON 26/05/2022 14:41:04 548656985975462 369 9.2000 XLON 26/05/2022 14:41:04 548656985975463 360 9.2000 XLON 26/05/2022 14:41:04 548656985975464 264 9.2000 XLON 26/05/2022 14:41:04 548656985975465 393 9.2000 XLON 26/05/2022 14:41:04 548656985975466 439 9.2000 XLON 26/05/2022 14:41:04 548656985975467 127 9.2000 XLON 26/05/2022 14:41:04 548656985975468 309 9.1960 XLON 26/05/2022 14:41:08 548656985975476 44 9.1960 TRQX 26/05/2022 14:41:08 548656918855386 69 9.1960 XLON 26/05/2022 14:41:08 548656985975477 321 9.1960 TRQX 26/05/2022 14:41:08 548656918855387 498 9.1960 XLON 26/05/2022 14:41:08 548656985975478 300 9.1960 XLON 26/05/2022 14:41:23 548656985975553 379 9.1960 XLON 26/05/2022 14:41:23 548656985975554 360 9.1960 XLON 26/05/2022 14:41:23 548656985975555 714 9.1940 XLON 26/05/2022 14:41:52 548656985975704 319 9.1940 TRQX 26/05/2022 14:41:52 548656918855499 496 9.1940 BATE 26/05/2022 14:41:52 0300014M2 1,158 9.1940 BATE 26/05/2022 14:41:53 0300014M4 1,147 9.1940 BATE 26/05/2022 14:41:53 0300014M3 379 9.1940 XLON 26/05/2022 14:41:55 548656985975733 360 9.1940 XLON 26/05/2022 14:41:55 548656985975734 1,056 9.1980 XLON 26/05/2022 14:42:05 548656985975796 428 9.1980 XLON 26/05/2022 14:42:05 548656985975797 11 9.1980 XLON 26/05/2022 14:42:12 548656985975817 15 9.1960 BATE 26/05/2022 14:42:16 0300014OZ 580 9.1960 BATE 26/05/2022 14:42:16 0300014P0 359 9.1960 TRQX 26/05/2022 14:42:16 548656918855585 10 9.1980 XLON 26/05/2022 14:42:24 548656985975828 64 9.1960 XLON 26/05/2022 14:42:40 548656985975867 753 9.1960 XLON 26/05/2022 14:42:40 548656985975868 360 9.1960 XLON 26/05/2022 14:42:40 548656985975878 379 9.1960 XLON 26/05/2022 14:42:40 548656985975879 78 9.1960 XLON 26/05/2022 14:42:40 548656985975880 678 9.1940 XLON 26/05/2022 14:42:40 548656985975881 379 9.1960 XLON 26/05/2022 14:42:40 548656985975882 360 9.1960 XLON 26/05/2022 14:42:40 548656985975883 180 9.1960 XLON 26/05/2022 14:42:40 548656985975884 11 9.2000 XLON 26/05/2022 14:43:10 548656985975982 24 9.2000 XLON 26/05/2022 14:43:10 548656985975983 659 9.1980 XLON 26/05/2022 14:43:46 548656985976088 300 9.2000 XLON 26/05/2022 14:43:46 548656985976089 379 9.2000 XLON 26/05/2022 14:43:46 548656985976090 360 9.2000 XLON 26/05/2022 14:43:46 548656985976091 182 9.2000 XLON 26/05/2022 14:43:51 548656985976125 430 9.2000 XLON 26/05/2022 14:43:51 548656985976126 360 9.2000 XLON 26/05/2022 14:43:51 548656985976127 379 9.2000 XLON 26/05/2022 14:43:51 548656985976128 390 9.2000 XLON 26/05/2022 14:43:51 548656985976129 171 9.2000 XLON 26/05/2022 14:43:52 548656985976137 360 9.2000 XLON 26/05/2022 14:43:52 548656985976138 1,056 9.2000 XLON 26/05/2022 14:43:52 548656985976139 1,004 9.2000 XLON 26/05/2022 14:43:52 548656985976140 509 9.1980 XLON 26/05/2022 14:43:56 548656985976149 204 9.1980 XLON 26/05/2022 14:43:56 548656985976150 450 9.1980 XLON 26/05/2022 14:43:59 548656985976153 263 9.1980 XLON 26/05/2022 14:43:59 548656985976154 808 9.1960 XLON 26/05/2022 14:44:08 548656985976178 324 9.1960 BATE 26/05/2022 14:44:08 03000150I 300 9.1980 XLON 26/05/2022 14:44:08 548656985976179 379 9.1980 XLON 26/05/2022 14:44:08 548656985976180 440 9.1980 XLON 26/05/2022 14:44:08 548656985976181 12 9.1980 XLON 26/05/2022 14:44:13 548656985976202 85 9.1980 XLON 26/05/2022 14:44:13 548656985976203 436 9.1980 XLON 26/05/2022 14:44:13 548656985976204 360 9.1980 XLON 26/05/2022 14:44:13 548656985976205 379 9.1980 XLON 26/05/2022 14:44:13 548656985976206 390 9.1980 XLON 26/05/2022 14:44:13 548656985976207 22 9.1980 XLON 26/05/2022 14:44:14 548656985976208 53 9.1980 XLON 26/05/2022 14:44:14 548656985976209 379 9.1940 XLON 26/05/2022 14:44:16 548656985976227 234 9.1940 XLON 26/05/2022 14:44:16 548656985976228 21 9.1940 XLON 26/05/2022 14:44:16 548656985976229 360 9.1940 XLON 26/05/2022 14:44:16 548656985976230 3 9.1940 XLON 26/05/2022 14:44:16 548656985976231 379 9.1940 XLON 26/05/2022 14:44:16 548656985976232 360 9.1940 XLON 26/05/2022 14:44:16 548656985976233 379 9.1940 XLON 26/05/2022 14:44:22 548656985976236 360 9.1940 XLON 26/05/2022 14:44:22 548656985976237 264 9.1940 XLON 26/05/2022 14:44:22 548656985976238 639 9.1940 XLON 26/05/2022 14:44:26 548656985976254 1,056 9.1940 XLON 26/05/2022 14:44:26 548656985976255 687 9.1940 XLON 26/05/2022 14:44:26 548656985976256 300 9.1940 XLON 26/05/2022 14:44:51 548656985976326 360 9.1940 XLON 26/05/2022 14:44:51 548656985976327 379 9.1940 XLON 26/05/2022 14:44:51 548656985976328 579 9.1920 BATE 26/05/2022 14:45:11 03000155O 557 9.1920 XLON 26/05/2022 14:45:11 548656985976392 328 9.1920 BATE 26/05/2022 14:45:11 03000155P 36 9.1920 BATE 26/05/2022 14:45:11 03000155Q 140 9.1900 XLON 26/05/2022 14:45:14 548656985976399 305 9.1900 XLON 26/05/2022 14:45:14 548656985976400 1,272 9.1920 XLON 26/05/2022 14:45:26 548656985976425 986 9.1920 BATE 26/05/2022 14:45:32 03000158X 43 9.1920 BATE 26/05/2022 14:45:32 03000158Y 200 9.1920 BATE 26/05/2022 14:45:32 030001590 328 9.1920 BATE 26/05/2022 14:45:33 030001591 231 9.1920 BATE 26/05/2022 14:45:33 030001592 77 9.1920 BATE 26/05/2022 14:45:33 030001593 706 9.1900 TRQX 26/05/2022 14:45:33 548656918856195 1,234 9.1900 XLON 26/05/2022 14:45:33 548656985976447 1,056 9.2020 XLON 26/05/2022 14:45:55 548656985976586 10 9.2020 XLON 26/05/2022 14:45:55 548656985976587 300 9.2020 XLON 26/05/2022 14:45:59 548656985976594 379 9.2020 XLON 26/05/2022 14:45:59 548656985976595 662 9.2000 XLON 26/05/2022 14:46:33 548656985976700 10 9.2000 TRQX 26/05/2022 14:46:33 548656918856338 311 9.2000 TRQX 26/05/2022 14:46:33 548656918856339 321 9.2000 TRQX 26/05/2022 14:46:33 548656918856349 80 9.2060 XLON 26/05/2022 14:46:46 548656985976737 15 9.2160 XLON 26/05/2022 14:47:12 548656985976810 164 9.2160 XLON 26/05/2022 14:47:12 548656985976811 411 9.2160 BATE 26/05/2022 14:47:17 0300015KT 701 9.2160 XLON 26/05/2022 14:47:17 548656985976823 478 9.2140 XLON 26/05/2022 14:47:24 548656985976837 392 9.2200 TRQX 26/05/2022 14:48:04 548656918856636 195 9.2200 TRQX 26/05/2022 14:48:04 548656918856637 197 9.2200 TRQX 26/05/2022 14:48:04 548656918856638 1,310 9.2180 XLON 26/05/2022 14:48:06 548656985976971 549 9.2180 BATE 26/05/2022 14:48:06 0300015RT 250 9.2180 XLON 26/05/2022 14:48:08 548656985976984 1,060 9.2180 XLON 26/05/2022 14:48:13 548656985976992 521 9.2180 TRQX 26/05/2022 14:48:13 548656918856698 781 9.2220 XLON 26/05/2022 14:48:21 548656985977036 360 9.2240 XLON 26/05/2022 14:48:25 548656985977048 379 9.2240 XLON 26/05/2022 14:48:25 548656985977049 174 9.2220 XLON 26/05/2022 14:48:32 548656985977113 379 9.2220 XLON 26/05/2022 14:48:32 548656985977114 360 9.2240 XLON 26/05/2022 14:48:32 548656985977115 207 9.2200 BATE 26/05/2022 14:48:33 0300015TT 22 9.2200 BATE 26/05/2022 14:48:33 0300015TU 13 9.2200 BATE 26/05/2022 14:48:33 0300015TV 181 9.2200 BATE 26/05/2022 14:48:33 0300015TW 379 9.2200 XLON 26/05/2022 14:48:45 548656985977153 378 9.2180 BATE 26/05/2022 14:48:49 0300015VF 197 9.2180 BATE 26/05/2022 14:48:49 0300015VQ 758 9.2200 BATE 26/05/2022 14:49:24 0300015ZO 15 9.2200 BATE 26/05/2022 14:49:24 0300015ZP 50 9.2200 BATE 26/05/2022 14:49:24 0300015ZS 708 9.2200 BATE 26/05/2022 14:49:24 0300015ZT 816 9.2180 BATE 26/05/2022 14:49:24 0300015ZV 281 9.2180 XLON 26/05/2022 14:49:52 548656985977485 895 9.2180 XLON 26/05/2022 14:49:52 548656985977486 379 9.2180 XLON 26/05/2022 14:49:52 548656985977488 360 9.2180 XLON 26/05/2022 14:49:52 548656985977489 300 9.2200 XLON 26/05/2022 14:49:52 548656985977490 379 9.2200 XLON 26/05/2022 14:49:52 548656985977491 360 9.2200 XLON 26/05/2022 14:49:52 548656985977492 127 9.2200 XLON 26/05/2022 14:49:52 548656985977493 382 9.2200 XLON 26/05/2022 14:49:52 548656985977494 182 9.2200 XLON 26/05/2022 14:49:52 548656985977495 604 9.2160 XLON 26/05/2022 14:49:57 548656985977540 297 9.2180 XLON 26/05/2022 14:50:49 548656985977769 88 9.2280 XLON 26/05/2022 14:51:07 548656985977864 360 9.2280 XLON 26/05/2022 14:51:07 548656985977865 379 9.2280 XLON 26/05/2022 14:51:07 548656985977866 191 9.2280 XLON 26/05/2022 14:51:13 548656985977878 379 9.2280 XLON 26/05/2022 14:51:13 548656985977879 360 9.2280 XLON 26/05/2022 14:51:13 548656985977880 7 9.2280 XLON 26/05/2022 14:51:15 548656985977890 336 9.2280 TRQX 26/05/2022 14:51:37 548656918857379 736 9.2260 BATE 26/05/2022 14:51:37 0300016CR 534 9.2260 BATE 26/05/2022 14:51:37 0300016CO 336 9.2260 TRQX 26/05/2022 14:51:37 548656918857381 18 9.2260 TRQX 26/05/2022 14:51:40 548656918857394 19 9.2260 BATE 26/05/2022 14:51:40 0300016D8 321 9.2260 TRQX 26/05/2022 14:51:40 548656918857397 47 9.2260 TRQX 26/05/2022 14:51:40 548656918857398 8 9.2260 BATE 26/05/2022 14:51:41 0300016DD 439 9.2260 TRQX 26/05/2022 14:51:41 548656918857400 452 9.2260 TRQX 26/05/2022 14:51:49 548656918857417 392 9.2260 TRQX 26/05/2022 14:51:49 548656918857420 323 9.2300 XLON 26/05/2022 14:52:10 548656985978035 945 9.2300 XLON 26/05/2022 14:52:18 548656985978102 300 9.2300 XLON 26/05/2022 14:52:25 548656985978141 360 9.2300 XLON 26/05/2022 14:52:25 548656985978142 379 9.2300 XLON 26/05/2022 14:52:25 548656985978143 424 9.2280 XLON 26/05/2022 14:52:25 548656985978145 424 9.2280 XLON 26/05/2022 14:52:26 548656985978149 379 9.2320 XLON 26/05/2022 14:52:46 548656985978278 360 9.2320 XLON 26/05/2022 14:52:46 548656985978279 637 9.2320 XLON 26/05/2022 14:52:46 548656985978280 196 9.2320 XLON 26/05/2022 14:52:46 548656985978281 587 9.2320 XLON 26/05/2022 14:52:48 548656985978283 379 9.2320 XLON 26/05/2022 14:52:48 548656985978284 360 9.2320 XLON 26/05/2022 14:52:48 548656985978285 59 9.2320 XLON 26/05/2022 14:52:48 548656985978286 379 9.2320 XLON 26/05/2022 14:52:48 548656985978287 853 9.2320 XLON 26/05/2022 14:52:49 548656985978290 379 9.2320 XLON 26/05/2022 14:52:50 548656985978293 360 9.2320 XLON 26/05/2022 14:52:50 548656985978294 324 9.2320 XLON 26/05/2022 14:52:50 548656985978295 191 9.2320 XLON 26/05/2022 14:52:51 548656985978297 379 9.2320 XLON 26/05/2022 14:52:51 548656985978298 360 9.2320 XLON 26/05/2022 14:52:51 548656985978299 692 9.2320 XLON 26/05/2022 14:52:53 548656985978309 191 9.2320 XLON 26/05/2022 14:52:54 548656985978317 379 9.2320 XLON 26/05/2022 14:52:54 548656985978318 179 9.2320 XLON 26/05/2022 14:52:58 548656985978337 325 9.2320 XLON 26/05/2022 14:53:00 548656985978354 1,467 9.2340 XLON 26/05/2022 14:53:13 548656985978395 622 9.2340 BATE 26/05/2022 14:53:13 0300016PT 300 9.2360 XLON 26/05/2022 14:53:13 548656985978398 379 9.2360 XLON 26/05/2022 14:53:13 548656985978399 360 9.2360 XLON 26/05/2022 14:53:13 548656985978400 563 9.2340 TRQX 26/05/2022 14:53:14 548656918857711 397 9.2320 XLON 26/05/2022 14:53:14 548656985978406 431 9.2300 XLON 26/05/2022 14:53:24 548656985978425 12 9.2300 BATE 26/05/2022 14:53:47 0300016SE 76 9.2300 BATE 26/05/2022 14:53:47 0300016SF 14 9.2300 TRQX 26/05/2022 14:53:47 548656918857807 26 9.2300 XLON 26/05/2022 14:53:47 548656985978518 703 9.2300 XLON 26/05/2022 14:53:47 548656985978519 332 9.2300 TRQX 26/05/2022 14:53:47 548656918857808 433 9.2300 BATE 26/05/2022 14:53:47 0300016SG 300 9.2320 XLON 26/05/2022 14:53:47 548656985978520 379 9.2320 XLON 26/05/2022 14:53:47 548656985978521 360 9.2320 XLON 26/05/2022 14:53:47 548656985978522 144 9.2320 XLON 26/05/2022 14:53:49 548656985978530 379 9.2320 XLON 26/05/2022 14:53:49 548656985978531 360 9.2320 XLON 26/05/2022 14:53:49 548656985978532 362 9.2320 XLON 26/05/2022 14:53:49 548656985978533 524 9.2320 XLON 26/05/2022 14:53:49 548656985978534 85 9.2320 XLON 26/05/2022 14:53:49 548656985978535 165 9.2320 XLON 26/05/2022 14:53:49 548656985978536 61 9.2320 XLON 26/05/2022 14:53:50 548656985978540 144 9.2320 XLON 26/05/2022 14:53:50 548656985978541 338 9.2320 BATE 26/05/2022 14:54:07 0300016V7 380 9.2320 TRQX 26/05/2022 14:54:07 548656918857873 379 9.2340 XLON 26/05/2022 14:54:07 548656985978591 360 9.2340 XLON 26/05/2022 14:54:07 548656985978592 264 9.2340 XLON 26/05/2022 14:54:07 548656985978593 254 9.2340 XLON 26/05/2022 14:54:07 548656985978594 53 9.2340 XLON 26/05/2022 14:54:09 548656985978596 795 9.2340 XLON 26/05/2022 14:54:09 548656985978597 360 9.2340 XLON 26/05/2022 14:54:09 548656985978598 22 9.2340 XLON 26/05/2022 14:54:11 548656985978644 53 9.2340 XLON 26/05/2022 14:54:11 548656985978645 340 9.2340 XLON 26/05/2022 14:54:11 548656985978646 178 9.2340 XLON 26/05/2022 14:54:12 548656985978657 21 9.2340 XLON 26/05/2022 14:54:13 548656985978660 50 9.2340 XLON 26/05/2022 14:54:13 548656985978661 327 9.2340 XLON 26/05/2022 14:54:13 548656985978662 5 9.2320 TRQX 26/05/2022 14:54:20 548656918857924 137 9.2320 TRQX 26/05/2022 14:54:20 548656918857925 182 9.2320 TRQX 26/05/2022 14:54:20 548656918857926 265 9.2320 XLON 26/05/2022 14:54:33 548656985978776 190 9.2320 XLON 26/05/2022 14:54:35 548656985978784 58 9.2320 XLON 26/05/2022 14:54:36 548656985978785 337 9.2320 BATE 26/05/2022 14:54:54 03000170U 9 9.2320 XLON 26/05/2022 14:54:54 548656985978828 84 9.2320 XLON 26/05/2022 14:54:54 548656985978829 936 9.2320 XLON 26/05/2022 14:54:54 548656985978830 399 9.2300 XLON 26/05/2022 14:55:00 548656985978838 300 9.2320 XLON 26/05/2022 14:55:00 548656985978839 379 9.2320 XLON 26/05/2022 14:55:00 548656985978840 360 9.2320 XLON 26/05/2022 14:55:00 548656985978841 264 9.2320 XLON 26/05/2022 14:55:00 548656985978842 390 9.2320 XLON 26/05/2022 14:55:00 548656985978843 417 9.2320 XLON 26/05/2022 14:55:00 548656985978844 379 9.2320 XLON 26/05/2022 14:55:00 548656985978845 300 9.2300 XLON 26/05/2022 14:55:02 548656985978854 379 9.2300 XLON 26/05/2022 14:55:02 548656985978855 188 9.2340 XLON 26/05/2022 14:55:04 548656985978866 271 9.2340 XLON 26/05/2022 14:55:04 548656985978867 300 9.2340 XLON 26/05/2022 14:55:06 548656985978874 300 9.2340 XLON 26/05/2022 14:55:17 548656985978937 379 9.2340 XLON 26/05/2022 14:55:17 548656985978938 360 9.2340 XLON 26/05/2022 14:55:17 548656985978939 426 9.2340 XLON 26/05/2022 14:55:17 548656985978940 254 9.2340 XLON 26/05/2022 14:55:17 548656985978941 556 9.2340 XLON 26/05/2022 14:55:22 548656985978978 379 9.2340 XLON 26/05/2022 14:55:22 548656985978979 360 9.2340 XLON 26/05/2022 14:55:22 548656985978980 223 9.2340 XLON 26/05/2022 14:55:22 548656985978981 195 9.2340 XLON 26/05/2022 14:55:23 548656985978986 106 9.2340 XLON 26/05/2022 14:55:23 548656985978987 1 9.2340 XLON 26/05/2022 14:55:24 548656985978993 153 9.2380 XLON 26/05/2022 14:56:05 548656985979148 396 9.2360 XLON 26/05/2022 14:56:05 548656985979149 10 9.2340 BATE 26/05/2022 14:56:06 03000179K 42 9.2340 BATE 26/05/2022 14:56:06 03000179L 102 9.2340 BATE 26/05/2022 14:56:06 03000179M 379 9.2360 XLON 26/05/2022 14:56:07 548656985979152 360 9.2360 XLON 26/05/2022 14:56:07 548656985979153 204 9.2360 XLON 26/05/2022 14:56:07 548656985979154 116 9.2360 XLON 26/05/2022 14:56:09 548656985979161 360 9.2360 XLON 26/05/2022 14:56:09 548656985979162 271 9.2360 XLON 26/05/2022 14:56:09 548656985979163 379 9.2360 XLON 26/05/2022 14:56:09 548656985979164 210 9.2340 BATE 26/05/2022 14:56:09 0300017A0 185 9.2340 XLON 26/05/2022 14:56:10 548656985979166 387 9.2340 XLON 26/05/2022 14:56:10 548656985979167 319 9.2340 XLON 26/05/2022 14:56:11 548656985979169 957 9.2340 XLON 26/05/2022 14:56:32 548656985979195 356 9.2340 TRQX 26/05/2022 14:56:32 548656918858322 430 9.2340 BATE 26/05/2022 14:56:32 0300017C5 187 9.2340 TRQX 26/05/2022 14:56:32 548656918858323 195 9.2340 TRQX 26/05/2022 14:56:32 548656918858324 7 9.2340 TRQX 26/05/2022 14:56:32 548656918858326 758 9.2340 TRQX 26/05/2022 14:57:08 548656918858395 1,466 9.2340 XLON 26/05/2022 14:57:08 548656985979344 758 9.2340 TRQX 26/05/2022 14:57:08 548656918858396 146 9.2400 XLON 26/05/2022 14:58:23 548656985979575 16 9.2400 XLON 26/05/2022 14:58:23 548656985979576 1,248 9.2400 XLON 26/05/2022 14:58:23 548656985979577 1,209 9.2380 XLON 26/05/2022 14:59:19 548656985979731 32 9.2380 XLON 26/05/2022 14:59:19 548656985979744 1,123 9.2380 XLON 26/05/2022 14:59:19 548656985979745 1,492 9.2360 XLON 26/05/2022 14:59:50 548656985979811 270 9.2360 XLON 26/05/2022 14:59:51 548656985979813 1,217 9.2360 XLON 26/05/2022 14:59:51 548656985979814 567 9.2340 BATE 26/05/2022 15:00:05 0300017SX 518 9.2340 XLON 26/05/2022 15:00:05 548656985979856 300 9.2360 XLON 26/05/2022 15:00:05 548656985979857 251 9.2300 BATE 26/05/2022 15:00:05 0300017SZ 382 9.2300 BATE 26/05/2022 15:00:07 0300017T7 58 9.2320 XLON 26/05/2022 15:00:10 548656985979872 165 9.2320 XLON 26/05/2022 15:00:10 548656985979873 129 9.2320 XLON 26/05/2022 15:00:12 548656985979892 1,269 9.2320 XLON 26/05/2022 15:00:12 548656985979893 265 9.2320 XLON 26/05/2022 15:00:21 548656985979911 1,019 9.2320 XLON 26/05/2022 15:00:21 548656985979912 85 9.2320 XLON 26/05/2022 15:00:21 548656985979913 945 9.2320 XLON 26/05/2022 15:00:21 548656985979914 300 9.2320 XLON 26/05/2022 15:00:40 548656985979977 327 9.2340 XLON 26/05/2022 15:00:42 548656985979986 10 9.2340 XLON 26/05/2022 15:00:44 548656985979994 388 9.2340 BATE 26/05/2022 15:00:53 0300017XD 300 9.2320 XLON 26/05/2022 15:01:10 548656985980059 69 9.2320 XLON 26/05/2022 15:01:15 548656985980073 161 9.2320 XLON 26/05/2022 15:01:15 548656985980074 333 9.2320 XLON 26/05/2022 15:01:15 548656985980075 382 9.2320 XLON 26/05/2022 15:01:15 548656985980076 264 9.2320 XLON 26/05/2022 15:01:15 548656985980077 164 9.2320 XLON 26/05/2022 15:01:23 548656985980100 382 9.2320 XLON 26/05/2022 15:01:23 548656985980101 508 9.2320 XLON 26/05/2022 15:01:25 548656985980105 81 9.2320 XLON 26/05/2022 15:01:25 548656985980106 81 9.2320 XLON 26/05/2022 15:01:26 548656985980113 299 9.2320 XLON 26/05/2022 15:01:27 548656985980114 81 9.2320 XLON 26/05/2022 15:01:28 548656985980115 81 9.2320 XLON 26/05/2022 15:01:29 548656985980120 182 9.2320 XLON 26/05/2022 15:01:29 548656985980121 382 9.2320 XLON 26/05/2022 15:01:29 548656985980122 392 9.2320 XLON 26/05/2022 15:01:29 548656985980123 547 9.2320 XLON 26/05/2022 15:01:30 548656985980124 105 9.2320 XLON 26/05/2022 15:01:31 548656985980138 57 9.2320 XLON 26/05/2022 15:01:31 548656985980139 172 9.2320 XLON 26/05/2022 15:01:32 548656985980140 124 9.2320 XLON 26/05/2022 15:01:33 548656985980142 300 9.2300 XLON 26/05/2022 15:01:40 548656985980175 368 9.2320 XLON 26/05/2022 15:01:40 548656985980176 254 9.2320 XLON 26/05/2022 15:01:40 548656985980177 264 9.2320 XLON 26/05/2022 15:01:40 548656985980178 300 9.2300 XLON 26/05/2022 15:01:43 548656985980184 368 9.2300 XLON 26/05/2022 15:01:43 548656985980185 165 9.2300 XLON 26/05/2022 15:01:43 548656985980186 300 9.2280 XLON 26/05/2022 15:01:44 548656985980202 125 9.2280 XLON 26/05/2022 15:01:44 548656985980203 49 9.2260 XLON 26/05/2022 15:02:12 548656985980285 879 9.2260 XLON 26/05/2022 15:02:12 548656985980286 430 9.2260 XLON 26/05/2022 15:02:12 548656985980287 362 9.2280 XLON 26/05/2022 15:02:12 548656985980288 360 9.2280 XLON 26/05/2022 15:02:12 548656985980289 368 9.2280 XLON 26/05/2022 15:02:12 548656985980290 33 9.2260 XLON 26/05/2022 15:02:17 548656985980337 481 9.2260 XLON 26/05/2022 15:02:17 548656985980338 360 9.2260 XLON 26/05/2022 15:02:17 548656985980339 362 9.2260 XLON 26/05/2022 15:02:17 548656985980340 313 9.2240 XLON 26/05/2022 15:02:18 548656985980350 21 9.2240 XLON 26/05/2022 15:02:19 548656985980351 50 9.2240 XLON 26/05/2022 15:02:19 548656985980352 360 9.2240 XLON 26/05/2022 15:02:37 548656985980398 362 9.2240 XLON 26/05/2022 15:02:37 548656985980399 393 9.2240 XLON 26/05/2022 15:02:37 548656985980400 949 9.2200 XLON 26/05/2022 15:02:42 548656985980416 360 9.2200 XLON 26/05/2022 15:02:43 548656985980417 362 9.2200 XLON 26/05/2022 15:02:43 548656985980418 300 9.2240 XLON 26/05/2022 15:03:25 548656985980546 362 9.2240 XLON 26/05/2022 15:03:25 548656985980547 360 9.2240 XLON 26/05/2022 15:03:25 548656985980548 189 9.2240 XLON 26/05/2022 15:03:25 548656985980549 23 9.2160 BATE 26/05/2022 15:03:29 0300018DP 80 9.2160 BATE 26/05/2022 15:03:29 0300018DQ 72 9.2180 XLON 26/05/2022 15:03:30 548656985980566 506 9.2180 XLON 26/05/2022 15:03:30 548656985980567 12 9.2180 XLON 26/05/2022 15:03:32 548656985980571 362 9.2220 XLON 26/05/2022 15:03:35 548656985980582 360 9.2220 XLON 26/05/2022 15:03:35 548656985980583 43 9.2220 XLON 26/05/2022 15:03:36 548656985980598 101 9.2220 XLON 26/05/2022 15:03:36 548656985980599 362 9.2220 XLON 26/05/2022 15:03:36 548656985980600 163 9.2220 XLON 26/05/2022 15:03:37 548656985980604 360 9.2220 XLON 26/05/2022 15:03:37 548656985980605 444 9.2260 BATE 26/05/2022 15:03:52 0300018I8 362 9.2280 XLON 26/05/2022 15:03:52 548656985980678 360 9.2280 XLON 26/05/2022 15:03:52 548656985980679 390 9.2280 XLON 26/05/2022 15:03:52 548656985980680 19 9.2240 BATE 26/05/2022 15:04:04 0300018JR 27 9.2240 TRQX 26/05/2022 15:04:04 548656918859536 17 9.2240 BATE 26/05/2022 15:04:08 0300018KI 636 9.2240 BATE 26/05/2022 15:04:08 0300018KJ 19 9.2240 TRQX 26/05/2022 15:04:08 548656918859560 732 9.2240 TRQX 26/05/2022 15:04:08 548656918859561 300 9.2220 XLON 26/05/2022 15:04:08 548656985980758 300 9.2220 XLON 26/05/2022 15:04:21 548656985980781 362 9.2220 XLON 26/05/2022 15:04:21 548656985980782 757 9.2220 XLON 26/05/2022 15:04:21 548656985980783 30 9.2200 XLON 26/05/2022 15:04:26 548656985980786 197 9.2200 XLON 26/05/2022 15:04:26 548656985980787 360 9.2200 XLON 26/05/2022 15:04:26 548656985980788 530 9.2200 XLON 26/05/2022 15:04:26 548656985980789 240 9.2180 XLON 26/05/2022 15:04:28 548656985980800 360 9.2180 XLON 26/05/2022 15:04:28 548656985980801 362 9.2180 XLON 26/05/2022 15:04:28 548656985980802 466 9.2180 XLON 26/05/2022 15:04:28 548656985980803 265 9.2180 XLON 26/05/2022 15:04:28 548656985980804 35 9.2180 XLON 26/05/2022 15:04:30 548656985980805 271 9.2260 TRQX 26/05/2022 15:05:00 548656918859709 646 9.2260 TRQX 26/05/2022 15:05:00 548656918859710 338 9.2260 XLON 26/05/2022 15:05:01 548656985980901 362 9.2260 XLON 26/05/2022 15:05:01 548656985980902 353 9.2260 XLON 26/05/2022 15:05:01 548656985980903 184 9.2260 XLON 26/05/2022 15:05:02 548656985980906 18 9.2240 XLON 26/05/2022 15:05:09 548656985980935 409 9.2240 XLON 26/05/2022 15:05:09 548656985980936 409 9.2220 XLON 26/05/2022 15:05:09 548656985980940 581 9.2220 XLON 26/05/2022 15:05:09 548656985980953 186 9.2240 XLON 26/05/2022 15:06:09 548656985981127 362 9.2240 XLON 26/05/2022 15:06:09 548656985981128 973 9.2240 XLON 26/05/2022 15:06:09 548656985981129 179 9.2280 XLON 26/05/2022 15:06:14 548656985981157 222 9.2260 BATE 26/05/2022 15:06:19 0300018WA 24 9.2260 BATE 26/05/2022 15:06:19 0300018WB 20 9.2260 BATE 26/05/2022 15:06:19 0300018WC 31 9.2260 BATE 26/05/2022 15:06:19 0300018WD 28 9.2260 BATE 26/05/2022 15:06:19 0300018WE 683 9.2260 BATE 26/05/2022 15:06:19 0300018WF 300 9.2280 XLON 26/05/2022 15:06:19 548656985981167 362 9.2280 XLON 26/05/2022 15:06:19 548656985981168 353 9.2280 XLON 26/05/2022 15:06:19 548656985981169 98 9.2280 XLON 26/05/2022 15:06:20 548656985981175 353 9.2280 XLON 26/05/2022 15:06:20 548656985981176 230 9.2240 BATE 26/05/2022 15:06:20 0300018WJ 55 9.2240 BATE 26/05/2022 15:06:32 0300018XL 490 9.2240 BATE 26/05/2022 15:06:32 0300018XM 19 9.2240 BATE 26/05/2022 15:06:32 0300018XN 50 9.2240 BATE 26/05/2022 15:06:32 0300018XO 162 9.2240 BATE 26/05/2022 15:06:32 0300018XP 38 9.2240 BATE 26/05/2022 15:06:32 0300018XQ 300 9.2260 XLON 26/05/2022 15:06:32 548656985981225 353 9.2260 XLON 26/05/2022 15:06:32 548656985981226 430 9.2260 XLON 26/05/2022 15:06:32 548656985981227 1,295 9.2240 XLON 26/05/2022 15:06:35 548656985981240 369 9.2220 TRQX 26/05/2022 15:06:51 548656918860059 1,269 9.2220 XLON 26/05/2022 15:06:51 548656985981387 693 9.2220 BATE 26/05/2022 15:06:51 0300018YV 191 9.2220 TRQX 26/05/2022 15:06:51 548656918860063 100 9.2220 TRQX 26/05/2022 15:06:51 548656918860064 94 9.2220 TRQX 26/05/2022 15:06:51 548656918860065 193 9.2220 BATE 26/05/2022 15:06:51 0300018YY 126 9.2220 BATE 26/05/2022 15:06:51 0300018YZ 72 9.2220 XLON 26/05/2022 15:06:51 548656985981401 180 9.2220 XLON 26/05/2022 15:06:51 548656985981402 265 9.2220 XLON 26/05/2022 15:06:51 548656985981403 723 9.2220 XLON 26/05/2022 15:06:51 548656985981404 353 9.2180 XLON 26/05/2022 15:06:52 548656985981419 959 9.2180 XLON 26/05/2022 15:06:52 548656985981420 581 9.2180 TRQX 26/05/2022 15:07:55 548656918860246 8 9.2180 XLON 26/05/2022 15:07:55 548656985981706 300 9.2200 XLON 26/05/2022 15:07:55 548656985981707 362 9.2200 XLON 26/05/2022 15:07:55 548656985981708 361 9.2200 XLON 26/05/2022 15:07:55 548656985981709 254 9.2200 XLON 26/05/2022 15:07:55 548656985981710 264 9.2180 XLON 26/05/2022 15:07:55 548656985981711 418 9.2200 TRQX 26/05/2022 15:07:55 548656918860247 100 9.2160 XLON 26/05/2022 15:07:57 548656985981723 430 9.2140 XLON 26/05/2022 15:07:58 548656985981733 353 9.2160 XLON 26/05/2022 15:08:41 548656985982013 362 9.2160 XLON 26/05/2022 15:08:41 548656985982014 633 9.2160 XLON 26/05/2022 15:08:41 548656985982015 164 9.2160 XLON 26/05/2022 15:08:41 548656985982016 202 9.2160 XLON 26/05/2022 15:08:41 548656985982011 1,207 9.2160 XLON 26/05/2022 15:08:41 548656985982012 362 9.2160 XLON 26/05/2022 15:09:03 548656985982122 353 9.2160 XLON 26/05/2022 15:09:03 548656985982123 270 9.2160 XLON 26/05/2022 15:09:03 548656985982124 362 9.2180 XLON 26/05/2022 15:09:03 548656985982125 353 9.2180 XLON 26/05/2022 15:09:03 548656985982126 1,192 9.2180 XLON 26/05/2022 15:09:03 548656985982127 386 9.2180 XLON 26/05/2022 15:09:03 548656985982128 193 9.2140 BATE 26/05/2022 15:09:04 0300019G2 100 9.2140 BATE 26/05/2022 15:09:04 0300019G3 23 9.2140 BATE 26/05/2022 15:09:04 0300019G4 14 9.2140 BATE 26/05/2022 15:09:04 0300019G5 67 9.2140 BATE 26/05/2022 15:09:04 0300019G6 23 9.2140 BATE 26/05/2022 15:09:04 0300019G7 99 9.2040 XLON 26/05/2022 15:10:41 548656985982515 293 9.2040 XLON 26/05/2022 15:10:41 548656985982516 181 9.2040 XLON 26/05/2022 15:10:41 548656985982517 79 9.2040 XLON 26/05/2022 15:10:41 548656985982518 498 9.2040 XLON 26/05/2022 15:10:43 548656985982532 86 9.2040 XLON 26/05/2022 15:10:43 548656985982533 346 9.2060 XLON 26/05/2022 15:11:20 548656985982653 53 9.2060 XLON 26/05/2022 15:11:20 548656985982654 174 9.2060 XLON 26/05/2022 15:11:20 548656985982655 300 9.2080 XLON 26/05/2022 15:11:40 548656985982747 340 9.2080 XLON 26/05/2022 15:11:40 548656985982748 362 9.2080 XLON 26/05/2022 15:11:40 548656985982749 132 9.2080 XLON 26/05/2022 15:11:40 548656985982750 184 9.2100 XLON 26/05/2022 15:12:04 548656985982853 322 9.2100 XLON 26/05/2022 15:12:04 548656985982854 319 9.2140 XLON 26/05/2022 15:12:36 548656985983031 319 9.2140 XLON 26/05/2022 15:12:36 548656985983032 260 9.2100 XLON 26/05/2022 15:12:37 548656985983046 270 9.2100 XLON 26/05/2022 15:12:37 548656985983047 300 9.2100 XLON 26/05/2022 15:13:06 548656985983134 83 9.2100 XLON 26/05/2022 15:13:06 548656985983135 55 9.2160 XLON 26/05/2022 15:14:03 548656985983473 2 9.2160 XLON 26/05/2022 15:15:10 548656985983777 1 9.2120 XLON 26/05/2022 15:16:06 548656985983998 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 rns@lseg.com 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 POSBKABQFBKDKPB