National Storage Mechanism | Additional information

RNS Number : 9191I

Unilever PLC

16 May 2025

TRANSACTIONS IN OWN SECURITIES

16 May 2025

Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from Goldman Sachs International ("the Broker"). The repurchased shares will be held in treasury.

Date of purchase:	15 May 2025
Number of ordinary shares purchased:	1,032,140
Highest price paid per share:	GBP 46.0500
Lowest price paid per share:	GBP 45.3800
Volume weighted average price paid per share:	GBP 45.7996

Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 13 February 2025, as announced on that date.

Following the purchase of these shares, Unilever holds 68,879,025 of its ordinary shares in treasury and has 2,499,668,794 ordinary shares in issue (excluding treasury shares).

Aggregated information

Trading venue	Volume weighted average price (GBP)	Aggregated volume
LSE	45.8028	661,482
BATS	45.7752	91,489
Chi-X	45.8049	165,000
Turquoise	45.7930	56,000
Aquis	45.7935	58,169

Transaction details

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below:

Quantity bought	Price (GBP)	Trading Venue	Time (GMT)
576	45.46	XLON	08:26:13
593	45.47	TRQX	08:27:46
95	45.46	XLON	08:27:57
361	45.46	XLON	08:29:05

640	45.46	CHIX	08:29:05
552	45.45	TRQX	08:29:27
681	45.45	AQXE	08:29:27
189	45.45	BATE	08:29:27
393	45.43	CHIX	08:29:28
450	45.43	TRQX	08:29:35
683	45.43	XLON	08:29:41
491	45.42	XLON	08:29:41
199	45.43	CHIX	08:29:41
574	45.43	AQXE	08:29:41
189	45.43	BATE	08:29:41
141	45.44	CHIX	08:30:00
96	45.44	CHIX	08:30:00
746	45.43	XLON	08:30:19
275	45.44	CHIX	08:30:19
160	45.44	BATE	08:30:19
41	45.43	XLON	08:30:56
664	45.43	XLON	08:30:56
343	45.43	CHIX	08:30:56

360	45.43	BATE	08:30:56
207	45.42	AQXE	08:31:04
248	45.41	BATE	08:31:04
739	45.41	XLON	08:31:16
188	45.42	XLON	08:33:31
543	45.42	XLON	08:33:45
701	45.42	XLON	08:34:03
734	45.42	XLON	08:34:06
476	45.42	XLON	08:35:00
270	45.42	XLON	08:35:00
209	45.42	AQXE	08:35:00
614	45.41	CHIX	08:35:17
255	45.41	BATE	08:35:17
440	45.42	CHIX	08:36:45
219	45.42	AQXE	08:36:45
66	45.42	XLON	08:37:01
50	45.42	XLON	08:37:01
246	45.42	XLON	08:37:01
39	45.42	XLON	08:37:01

33	45.42	XLON	08:37:01
538	45.42	CHIX	08:37:01
323	45.41	XLON	08:37:03
392	45.41	XLON	08:37:03
245	45.41	BATE	08:37:03
133	45.41	BATE	08:37:24
146	45.43	XLON	08:37:25
152	45.43	XLON	08:37:25
70	45.43	XLON	08:37:25
89	45.43	XLON	08:37:25
162	45.43	XLON	08:37:25
50	45.43	XLON	08:37:25
710	45.42	XLON	08:37:28
311	45.41	CHIX	08:37:53
82	45.41	BATE	08:37:53
40	45.40	TRQX	08:38:04
247	45.40	TRQX	08:38:23
100	45.40	XLON	08:38:52
71	45.40	XLON	08:38:52

9	45.40	XLON	08:38:52
246	45.40	XLON	08:38:52
491	45.40	XLON	08:38:52
246	45.40	XLON	08:38:52
61	45.40	XLON	08:38:52
236	45.42	TRQX	08:39:37
134	45.43	XLON	08:39:38
199	45.43	XLON	08:39:38
210	45.42	XLON	08:39:38
186	45.42	XLON	08:39:54
159	45.42	XLON	08:39:54
271	45.42	XLON	08:39:54
230	45.42	XLON	08:39:54
117	45.42	XLON	08:39:55
41	45.42	XLON	08:39:55
50	45.42	XLON	08:39:55
186	45.42	XLON	08:39:55
187	45.42	XLON	08:39:55
246	45.42	XLON	08:39:55

Number	Price	Exchange	Time
203	45.42	XLON	08:39:55
458	45.41	XLON	08:40:01
125	45.45	AQXE	08:40:18
120	45.45	AQXE	08:40:18
427	45.45	BATE	08:40:18
251	45.44	XLON	08:40:19
108	45.44	XLON	08:40:19
160	45.44	BATE	08:40:22
15	45.45	XLON	08:40:37
60	45.45	XLON	08:40:37
50	45.45	XLON	08:40:37
86	45.45	XLON	08:40:37
37	45.45	XLON	08:40:37
31	45.45	XLON	08:40:37
128	45.44	XLON	08:40:50
61	45.44	XLON	08:40:50
312	45.43	XLON	08:40:51
82	45.44	XLON	08:41:22
107	45.44	XLON	08:41:22

249	45.44	XLON	08:41:32
89	45.44	XLON	08:41:32
43	45.44	XLON	08:41:32
52	45.44	XLON	08:41:32
11	45.44	XLON	08:41:32
83	45.44	XLON	08:41:32
46	45.44	XLON	08:41:32
408	45.43	XLON	08:41:39
10	45.43	XLON	08:41:39
523	45.43	CHIX	08:41:41
309	45.43	BATE	08:41:41
200	45.43	TRQX	08:41:43
295	45.41	XLON	08:41:43
14	45.43	XLON	08:42:42
200	45.43	XLON	08:42:42
120	45.43	XLON	08:42:42
188	45.43	XLON	08:42:42
192	45.43	XLON	08:43:12
97	45.43	XLON	08:43:12

192	45.43	XLON	08:43:12
518	45.43	CHIX	08:43:13
198	45.41	TRQX	08:43:37
730	45.42	XLON	08:43:37
199	45.42	AQXE	08:43:37
437	45.41	CHIX	08:43:45
19	45.41	BATE	08:44:00
328	45.41	BATE	08:44:07
249	45.41	XLON	08:44:21
107	45.41	XLON	08:44:21
294	45.39	BATE	08:44:39
19	45.40	XLON	08:44:42
1	45.40	XLON	08:44:42
203	45.40	XLON	08:44:42
145	45.40	XLON	08:44:42
123	45.40	XLON	08:44:42
281	45.40	XLON	08:44:42
274	45.39	CHIX	08:44:45
280	45.39	XLON	08:44:59

281	45.38	TRQX	08:45:03
189	45.38	BATE	08:45:23
21	45.38	XLON	08:45:31
152	45.38	XLON	08:45:51
573	45.38	XLON	08:45:51
356	45.38	CHIX	08:45:51
189	45.38	XLON	08:46:15
20	45.38	XLON	08:46:32
115	45.39	XLON	08:47:09
280	45.39	XLON	08:47:09
28	45.39	XLON	08:47:10
117	45.39	XLON	08:47:12
308	45.39	XLON	08:47:12
490	45.39	XLON	08:47:12
119	45.40	XLON	08:47:42
265	45.40	XLON	08:47:42
114	45.40	XLON	08:48:05
265	45.40	XLON	08:48:05
112	45.40	XLON	08:48:24

Number	Value	Code	Time
348	45.40	TRQX	08:48:51
731	45.40	XLON	08:48:51
593	45.40	CHIX	08:48:51
235	45.40	BATE	08:48:51
1	45.40	XLON	08:49:12
49	45.40	XLON	08:49:12
97	45.40	XLON	08:49:12
6	45.40	XLON	08:49:22
16	45.40	XLON	08:49:22
68	45.40	XLON	08:49:22
75	45.40	XLON	08:49:24
105	45.40	XLON	08:49:42
107	45.40	XLON	08:49:49
308	45.40	XLON	08:49:49
109	45.40	XLON	08:49:52
189	45.40	XLON	08:50:06
48	45.40	XLON	08:50:13
308	45.40	XLON	08:50:13
170	45.40	XLON	08:50:13

52	45.40	XLON	08:50:13
155	45.40	XLON	08:51:45
308	45.40	XLON	08:51:45
299	45.40	XLON	08:51:45
386	45.44	XLON	08:53:10
111	45.44	XLON	08:53:10
386	45.44	XLON	08:53:10
332	45.44	XLON	08:53:10
45	45.44	XLON	08:53:10
4	45.44	XLON	08:53:10
332	45.44	XLON	08:53:15
49	45.44	XLON	08:53:15
240	45.43	XLON	08:53:25
500	45.43	XLON	08:53:25
278	45.43	AQXE	08:53:27
230	45.43	XLON	08:53:32
122	45.43	XLON	08:53:32
329	45.44	XLON	08:55:32
40	45.44	XLON	08:55:32

117	45.44	XLON	08:55:32
368	45.47	XLON	08:57:01
64	45.47	XLON	08:57:01
176	45.48	XLON	08:57:03
175	45.48	XLON	08:57:03
386	45.48	XLON	08:57:03
270	45.48	XLON	08:57:03
156	45.48	XLON	08:57:03
185	45.48	XLON	08:57:03
106	45.48	XLON	08:57:03
166	45.48	XLON	08:57:04
386	45.48	XLON	08:57:04
183	45.48	XLON	08:57:04
136	45.48	XLON	08:57:04
136	45.48	XLON	08:57:04
186	45.48	XLON	08:57:05
3	45.48	XLON	08:57:05
308	45.48	XLON	08:57:12
167	45.48	XLON	08:57:12

92	45.48	XLON	08:57:12
225	45.49	TRQX	08:57:23
194	45.49	AQXE	08:57:23
174	45.48	BATE	08:57:23
723	45.48	XLON	08:57:24
641	45.48	CHIX	08:57:24
38	45.48	BATE	08:57:24
305	45.54	XLON	08:58:49
181	45.54	XLON	08:58:50
169	45.54	XLON	08:58:50
266	45.54	XLON	08:58:50
84	45.54	BATE	08:58:59
19	45.54	BATE	08:58:59
18	45.54	BATE	08:58:59
84	45.54	BATE	08:58:59
732	45.53	XLON	08:59:00
84	45.54	BATE	08:59:00
20	45.53	BATE	08:59:00
17	45.53	BATE	08:59:00

Index	Price	Exchange	Time
1	45.53	BATE	08:59:00
84	45.53	BATE	08:59:00
25	45.52	AQXE	08:59:01
19	45.53	BATE	08:59:01
18	45.53	BATE	08:59:01
84	45.53	BATE	08:59:01
225	45.52	TRQX	08:59:09
93	45.53	TRQX	08:59:09
738	45.52	CHIX	08:59:09
202	45.52	AQXE	08:59:09
342	45.52	BATE	08:59:09
266	45.53	TRQX	08:59:11
723	45.53	XLON	08:59:11
726	45.57	XLON	09:00:07
38	45.55	TRQX	09:00:09
725	45.55	XLON	09:00:09
721	45.56	CHIX	09:00:09
322	45.56	BATE	09:00:09
326	45.55	TRQX	09:00:10

84	45.55	BATE	09:00:10
84	45.55	BATE	09:00:10
27	45.55	BATE	09:00:10
84	45.55	BATE	09:00:10
311	45.54	BATE	09:00:10
37	45.54	CHIX	09:00:12
51	45.54	CHIX	09:00:12
615	45.54	CHIX	09:00:15
68	45.53	XLON	09:00:16
41	45.53	XLON	09:01:50
330	45.54	CHIX	09:01:50
229	45.54	BATE	09:01:50
211	45.53	TRQX	09:02:14
616	45.53	XLON	09:02:14
208	45.53	AQXE	09:02:14
732	45.56	XLON	09:02:25
18	45.56	CHIX	09:02:26
319	45.56	CHIX	09:02:31
18	45.58	BATE	09:03:00

386	45.58	XLON	09:03:30
438	45.58	XLON	09:03:30
200	45.58	XLON	09:03:30
409	45.58	CHIX	09:03:30
260	45.58	BATE	09:03:30
244	45.57	TRQX	09:03:34
717	45.57	XLON	09:03:34
99	45.56	CHIX	09:03:42
61	45.56	CHIX	09:03:42
8	45.56	CHIX	09:03:47
235	45.56	BATE	09:03:47
93	45.58	XLON	09:04:17
220	45.58	XLON	09:04:17
438	45.58	XLON	09:04:17
699	45.58	XLON	09:04:27
219	45.59	TRQX	09:04:28
353	45.58	CHIX	09:04:28
344	45.58	BATE	09:04:28
212	45.60	CHIX	09:04:43

Number	Price	Exchange	Time
381	45.60	BATE	09:04:43
391	45.60	BATE	09:05:40
37	45.60	BATE	09:05:40
669	45.60	XLON	09:05:42
192	45.60	AQXE	09:05:42
485	45.58	XLON	09:05:59
94	45.62	TRQX	09:07:25
104	45.62	CHIX	09:07:25
261	45.63	XLON	09:07:40
17	45.63	XLON	09:07:40
15	45.65	XLON	09:07:57
386	45.65	XLON	09:07:57
17	45.65	XLON	09:07:57
265	45.65	XLON	09:07:57
25	45.65	XLON	09:07:57
181	45.65	TRQX	09:08:25
507	45.66	CHIX	09:08:32
191	45.65	XLON	09:08:38
512	45.65	XLON	09:08:38

Value	Price	Exchange	Time
454	45.64	CHIX	09:08:42
263	45.64	BATE	09:08:42
90	45.64	BATE	09:08:42
720	45.63	XLON	09:08:47
171	45.63	AQXE	09:08:47
33	45.63	AQXE	09:08:50
713	45.63	XLON	09:09:21
243	45.63	AQXE	09:09:21
182	45.62	CHIX	09:09:35
269	45.62	BATE	09:09:35
362	45.62	XLON	09:09:40
377	45.62	XLON	09:09:40
136	45.61	AQXE	09:09:42
20	45.62	BATE	09:09:50
2	45.62	BATE	09:09:50
22	45.68	XLON	09:10:14
692	45.68	XLON	09:10:14
197	45.68	BATE	09:10:14
501	45.68	BATE	09:10:14

Value	Price	Exchange	Time
105	45.68	BATE	09:10:16
105	45.68	BATE	09:10:16
105	45.68	BATE	09:10:17
398	45.68	BATE	09:10:53
105	45.69	BATE	09:11:18
160	45.69	BATE	09:11:18
162	45.69	XLON	09:11:27
587	45.69	XLON	09:11:54
105	45.71	BATE	09:13:14
100	45.70	BATE	09:13:14
257	45.70	TRQX	09:13:17
391	45.70	XLON	09:13:17
338	45.70	XLON	09:13:17
328	45.70	CHIX	09:13:17
368	45.70	BATE	09:13:17
56	45.70	BATE	09:13:17
350	45.70	AQXE	09:13:17
323	45.70	XLON	09:13:26
431	45.70	XLON	09:13:26

454	45.70	BATE	09:14:02
500	45.70	XLON	09:14:16
75	45.70	TRQX	09:14:42
4	45.74	XLON	09:15:22
711	45.74	XLON	09:15:22
450	45.74	CHIX	09:15:22
198	45.73	AQXE	09:15:29
291	45.73	AQXE	09:15:31
194	45.72	TRQX	09:16:06
701	45.72	XLON	09:16:06
176	45.72	BATE	09:16:06
291	45.72	BATE	09:16:06
388	45.71	CHIX	09:16:20
406	45.71	AQXE	09:16:20
229	45.70	XLON	09:16:44
463	45.70	BATE	09:16:44
269	45.69	CHIX	09:16:56
261	45.70	XLON	09:17:22
191	45.69	TRQX	09:17:55

Number	Price	Exchange	Time
643	45.68	XLON	09:17:55
71	45.69	CHIX	09:17:55
105	45.69	BATE	09:17:55
19	45.69	BATE	09:17:55
17	45.69	BATE	09:17:55
178	45.69	BATE	09:17:55
59	45.69	BATE	09:17:55
56	45.68	BATE	09:17:55
362	45.69	AQXE	09:17:55
107	45.67	XLON	09:18:01
640	45.67	XLON	09:18:01
234	45.67	XLON	09:19:31
185	45.67	XLON	09:19:32
220	45.67	XLON	09:19:53
167	45.67	XLON	09:19:53
367	45.66	CHIX	09:20:06
271	45.66	BATE	09:20:06
132	45.66	BATE	09:20:06
295	45.66	AQXE	09:20:06

386	45.66	XLON	09:20:12
292	45.66	XLON	09:20:12
197	45.64	TRQX	09:21:00
733	45.65	XLON	09:21:00
376	45.64	BATE	09:21:00
267	45.64	AQXE	09:21:00
375	45.65	CHIX	09:21:20
17	45.66	XLON	09:22:00
172	45.66	XLON	09:22:00
500	45.66	XLON	09:22:02
356	45.66	XLON	09:22:02
235	45.67	CHIX	09:22:48
453	45.67	BATE	09:22:48
125	45.67	BATE	09:22:48
25	45.68	XLON	09:23:02
381	45.68	XLON	09:23:02
5	45.70	XLON	09:23:37
500	45.71	XLON	09:23:47
198	45.70	TRQX	09:23:48

371	45.70	XLON	09:23:48
345	45.70	XLON	09:23:48
170	45.72	XLON	09:25:02
99	45.72	XLON	09:25:22
248	45.72	XLON	09:25:22
323	45.71	XLON	09:26:39
416	45.71	XLON	09:26:39
462	45.71	CHIX	09:26:39
132	45.72	BATE	09:26:39
20	45.72	BATE	09:26:39
21	45.72	BATE	09:26:39
17	45.72	BATE	09:26:39
20	45.72	BATE	09:26:39
100	45.72	AQXE	09:26:39
282	45.72	AQXE	09:26:39
156	45.73	BATE	09:26:48
192	45.73	TRQX	09:26:49
95	45.73	XLON	09:26:49
183	45.73	XLON	09:26:49

Value	Price	Exchange	Time
386	45.73	XLON	09:26:49
430	45.73	CHIX	09:26:49
375	45.73	BATE	09:26:49
331	45.73	BATE	09:26:49
348	45.73	AQXE	09:26:49
84	45.76	XLON	09:28:32
42	45.76	XLON	09:28:32
750	45.76	XLON	09:28:42
94	45.76	XLON	09:28:42
2	45.76	XLON	09:28:42
191	45.76	XLON	09:28:42
98	45.76	XLON	09:28:43
220	45.76	XLON	09:28:43
177	45.76	XLON	09:28:43
281	45.76	CHIX	09:29:42
72	45.76	CHIX	09:29:42
108	45.76	XLON	09:29:52
112	45.76	XLON	09:29:55
114	45.76	XLON	09:29:56

119	45.76	XLON	09:30:00
121	45.76	XLON	09:30:02
386	45.76	XLON	09:30:02
386	45.76	XLON	09:30:12
185	45.76	XLON	09:30:12
181	45.76	XLON	09:30:12
131	45.76	XLON	09:30:12
156	45.76	XLON	09:30:12
197	45.75	TRQX	09:31:23
323	45.74	XLON	09:31:23
137	45.74	XLON	09:31:23
270	45.74	XLON	09:31:23
270	45.74	XLON	09:31:23
77	45.74	XLON	09:31:23
260	45.74	CHIX	09:31:23
511	45.75	BATE	09:31:23
106	45.73	BATE	09:31:23
551	45.73	BATE	09:31:23
139	45.75	AQXE	09:31:23

176	45.75	AQXE	09:31:23
178	45.72	XLON	09:31:25
272	45.73	AQXE	09:31:25
337	45.73	CHIX	09:31:28
198	45.72	TRQX	09:31:29
554	45.72	XLON	09:31:29
333	45.71	CHIX	09:31:49
678	45.71	BATE	09:31:49
355	45.71	AQXE	09:31:49
178	45.69	XLON	09:31:57
545	45.69	XLON	09:31:57
119	45.69	CHIX	09:32:03
98	45.69	CHIX	09:32:03
9	45.67	XLON	09:32:06
155	45.67	XLON	09:32:06
579	45.67	XLON	09:32:06
277	45.68	BATE	09:32:06
213	45.66	BATE	09:32:06
170	45.68	AQXE	09:32:06

Number	Value	Exchange	Time
59	45.68	AQXE	09:32:06
221	45.68	XLON	09:32:41
236	45.68	BATE	09:32:41
210	45.68	AQXE	09:32:41
193	45.68	TRQX	09:33:24
234	45.68	CHIX	09:33:24
102	45.67	CHIX	09:33:56
44	45.66	XLON	09:35:08
285	45.66	XLON	09:35:08
161	45.66	BATE	09:35:08
197	45.66	BATE	09:35:08
263	45.66	AQXE	09:35:08
244	45.65	CHIX	09:35:15
696	45.64	XLON	09:35:30
195	45.63	BATE	09:35:30
231	45.64	AQXE	09:35:30
366	45.61	XLON	09:35:33
45	45.61	BATE	09:35:33
145	45.61	BATE	09:35:33

Number	Price	Exchange	Time
263	45.61	AQXE	09:35:33
125	45.60	XLON	09:36:52
334	45.60	XLON	09:36:52
386	45.60	XLON	09:37:22
133	45.60	XLON	09:37:22
61	45.60	XLON	09:37:22
752	45.59	XLON	09:37:46
225	45.59	BATE	09:37:46
270	45.59	AQXE	09:37:46
195	45.58	TRQX	09:37:53
244	45.58	CHIX	09:37:53
705	45.57	XLON	09:37:57
211	45.58	CHIX	09:38:15
198	45.58	BATE	09:38:15
355	45.58	AQXE	09:38:15
190	45.58	TRQX	09:38:30
749	45.60	XLON	09:38:38
239	45.60	BATE	09:38:38
732	45.59	XLON	09:39:03

Number	Price	Exchange	Time
24	45.57	XLON	09:39:03
213	45.59	CHIX	09:39:03
341	45.60	BATE	09:39:03
235	45.58	BATE	09:39:03
288	45.60	AQXE	09:39:03
299	45.58	AQXE	09:39:03
210	45.61	CHIX	09:39:49
6	45.61	CHIX	09:39:49
210	45.61	BATE	09:39:49
17	45.61	BATE	09:39:49
200	45.61	AQXE	09:39:49
730	45.60	XLON	09:40:07
223	45.59	CHIX	09:41:04
549	45.58	XLON	09:41:06
227	45.59	BATE	09:41:06
194	45.59	AQXE	09:41:06
582	45.56	XLON	09:41:50
221	45.57	CHIX	09:41:50
294	45.58	BATE	09:42:37

Number	Price	Exchange	Time
190	45.58	TRQX	09:42:41
748	45.57	XLON	09:42:41
329	45.60	AQXE	09:43:10
726	45.59	XLON	09:43:14
207	45.59	CHIX	09:43:14
363	45.60	BATE	09:44:30
3	45.60	AQXE	09:44:30
221	45.60	AQXE	09:44:30
197	45.61	TRQX	09:45:06
722	45.61	XLON	09:45:06
268	45.61	CHIX	09:45:06
389	45.60	BATE	09:45:30
208	45.59	CHIX	09:45:36
6	45.60	AQXE	09:45:36
714	45.59	XLON	09:46:52
8	45.59	XLON	09:46:52
138	45.61	XLON	09:48:06
230	45.61	XLON	09:48:06
138	45.61	XLON	09:48:07

145	45.61	XLON	09:48:17
230	45.61	XLON	09:48:17
100	45.61	XLON	09:48:17
386	45.61	XLON	09:48:17
136	45.61	XLON	09:48:17
139	45.60	XLON	09:48:32
98	45.61	XLON	09:49:41
386	45.61	XLON	09:49:41
141	45.61	XLON	09:49:42
48	45.61	XLON	09:49:42
304	45.61	XLON	09:49:42
600	45.60	XLON	09:49:54
316	45.60	BATE	09:49:54
189	45.60	AQXE	09:49:54
33	45.61	XLON	09:50:53
386	45.61	XLON	09:50:53
79	45.61	XLON	09:50:53
26	45.59	XLON	09:51:22
219	45.59	XLON	09:51:23

94	45.59	TRQX	09:51:38
58	45.59	CHIX	09:52:51
65	45.59	CHIX	09:54:04
96	45.59	TRQX	09:54:06
474	45.59	XLON	09:54:06
98	45.59	XLON	09:54:06
386	45.59	XLON	09:54:06
98	45.59	XLON	09:54:06
189	45.59	XLON	09:54:06
124	45.59	CHIX	09:54:06
386	45.59	XLON	09:56:00
52	45.59	XLON	09:56:00
332	45.64	AQXE	09:57:42
252	45.63	TRQX	09:58:50
708	45.63	XLON	09:58:50
750	45.63	CHIX	09:58:50
230	45.62	BATE	09:59:09
313	45.62	AQXE	09:59:09
264	45.61	TRQX	09:59:32

Quantity	Price	Exchange	Time
728	45.61	XLON	09:59:32
200	45.61	XLON	09:59:32
173	45.61	XLON	09:59:32
100	45.61	XLON	09:59:32
722	45.61	CHIX	09:59:32
28	45.60	AQXE	09:59:41
106	45.60	BATE	10:00:55
221	45.60	BATE	10:00:55
296	45.60	AQXE	10:00:55
185	45.62	XLON	10:02:46
167	45.62	XLON	10:02:46
386	45.62	XLON	10:02:46
278	45.62	XLON	10:02:46
193	45.62	XLON	10:02:46
183	45.62	XLON	10:02:46
142	45.62	XLON	10:03:01
386	45.62	XLON	10:03:01
312	45.62	XLON	10:03:01
46	45.62	XLON	10:03:01

195	45.62	XLON	10:03:01
189	45.62	XLON	10:03:01
167	45.62	XLON	10:03:02
386	45.62	XLON	10:03:02
312	45.62	XLON	10:03:02
184	45.62	XLON	10:03:02
161	45.62	XLON	10:03:02
137	45.62	XLON	10:03:02
143	45.62	XLON	10:03:03
168	45.62	XLON	10:03:03
312	45.62	XLON	10:03:04
191	45.62	XLON	10:03:04
190	45.62	XLON	10:03:04
386	45.62	XLON	10:03:04
312	45.62	XLON	10:03:04
179	45.62	XLON	10:03:04
184	45.62	XLON	10:03:04
312	45.62	XLON	10:03:32
132	45.62	XLON	10:03:32

67	45.61	TRQX	10:03:54
131	45.61	TRQX	10:03:54
701	45.61	XLON	10:03:54
739	45.61	CHIX	10:03:54
167	45.63	XLON	10:04:49
162	45.63	XLON	10:04:49
18	45.63	XLON	10:04:49
196	45.62	TRQX	10:04:53
753	45.62	XLON	10:04:53
236	45.62	CHIX	10:04:53
304	45.62	BATE	10:04:53
351	45.62	AQXE	10:04:53
284	45.61	XLON	10:05:41
215	45.61	XLON	10:05:41
234	45.61	XLON	10:05:41
337	45.61	CHIX	10:05:41
315	45.61	AQXE	10:05:41
77	45.61	XLON	10:07:12
138	45.61	XLON	10:07:12

173	45.61	XLON	10:07:12
105	45.61	XLON	10:07:12
175	45.61	XLON	10:07:42
188	45.61	TRQX	10:07:55
2	45.61	TRQX	10:08:04
236	45.61	XLON	10:08:04
517	45.61	XLON	10:08:04
118	45.61	CHIX	10:09:01
99	45.62	XLON	10:09:35
81	45.62	XLON	10:09:37
82	45.62	XLON	10:09:38
83	45.62	XLON	10:09:40
83	45.62	XLON	10:09:41
84	45.62	XLON	10:09:44
383	45.62	XLON	10:09:44
85	45.62	XLON	10:09:52
386	45.62	XLON	10:09:52
110	45.62	XLON	10:09:52
175	45.62	XLON	10:10:42

Number	Value	Exchange	Time
181	45.62	XLON	10:10:42
82	45.62	XLON	10:10:42
303	45.62	XLON	10:10:42
405	45.62	BATE	10:11:20
173	45.62	XLON	10:11:32
160	45.62	XLON	10:11:32
386	45.62	XLON	10:11:32
160	45.62	XLON	10:11:32
194	45.62	XLON	10:11:32
21	45.62	XLON	10:11:32
67	45.61	CHIX	10:11:40
380	45.62	BATE	10:12:40
82	45.62	XLON	10:12:52
107	45.62	XLON	10:12:52
240	45.61	CHIX	10:13:01
141	45.62	XLON	10:13:12
146	45.62	XLON	10:13:12
160	45.62	XLON	10:13:41
294	45.62	XLON	10:13:41

Index	Value	Exchange	Time
39	45.62	XLON	10:13:41
56	45.63	XLON	10:14:06
341	45.63	XLON	10:14:06
15	45.63	XLON	10:14:32
227	45.63	XLON	10:14:33
253	45.63	XLON	10:14:52
164	45.63	XLON	10:14:52
224	45.62	BATE	10:15:13
257	45.62	XLON	10:15:22
286	45.62	XLON	10:15:42
60	45.61	TRQX	10:15:50
153	45.61	TRQX	10:15:51
274	45.61	XLON	10:15:51
436	45.61	XLON	10:15:51
7	45.61	CHIX	10:15:51
186	45.61	AQXE	10:15:51
289	45.61	XLON	10:17:37
220	45.61	XLON	10:17:37
141	45.61	XLON	10:17:37

22	45.61	AQXE	10:17:37
337	45.63	TRQX	10:21:22
721	45.63	XLON	10:21:22
260	45.63	XLON	10:21:22
98	45.63	XLON	10:21:22
144	45.63	XLON	10:21:22
200	45.63	XLON	10:21:22
150	45.63	XLON	10:21:22
265	45.63	XLON	10:21:22
732	45.63	CHIX	10:21:22
209	45.63	AQXE	10:21:22
220	45.63	XLON	10:21:23
150	45.63	XLON	10:21:23
202	45.64	XLON	10:22:18
114	45.64	XLON	10:22:18
48	45.64	XLON	10:22:18
40	45.64	XLON	10:22:18
197	45.64	XLON	10:22:18
168	45.64	XLON	10:22:18

Value	Price	Market	Time
48	45.64	XLON	10:22:19
40	45.64	XLON	10:22:19
172	45.64	XLON	10:22:19
175	45.64	XLON	10:22:19
40	45.64	XLON	10:22:19
48	45.64	XLON	10:22:19
101	45.64	XLON	10:22:19
87	45.64	XLON	10:22:22
167	45.64	XLON	10:22:22
205	45.64	XLON	10:22:42
161	45.64	XLON	10:22:42
138	45.64	XLON	10:22:42
56	45.64	XLON	10:23:22
156	45.64	XLON	10:23:22
24	45.64	XLON	10:23:42
175	45.64	XLON	10:23:42
289	45.64	XLON	10:23:42
150	45.64	XLON	10:23:42
67	45.64	XLON	10:23:42

709	45.63	CHIX	10:23:50
216	45.63	TRQX	10:24:09
752	45.63	XLON	10:24:09
206	45.63	AQXE	10:24:09
255	45.64	XLON	10:25:42
127	45.64	XLON	10:25:42
45	45.64	XLON	10:25:42
54	45.64	XLON	10:25:42
89	45.64	XLON	10:25:42
289	45.64	XLON	10:26:21
208	45.64	XLON	10:26:21
205	45.63	TRQX	10:26:27
301	45.63	XLON	10:26:27
398	45.63	XLON	10:26:27
148	45.62	BATE	10:26:28
247	45.66	XLON	10:28:07
28	45.66	XLON	10:28:22
242	45.66	XLON	10:28:23
162	45.66	XLON	10:28:45

27	45.66	XLON	10:28:45
248	45.65	CHIX	10:28:59
717	45.65	XLON	10:29:02
492	45.65	CHIX	10:29:02
248	45.66	TRQX	10:29:07
41	45.66	TRQX	10:29:08
173	45.65	XLON	10:30:02
118	45.65	XLON	10:30:12
42	45.65	XLON	10:30:12
50	45.65	XLON	10:30:12
189	45.65	XLON	10:30:12
178	45.65	XLON	10:30:12
21	45.65	XLON	10:30:12
231	45.64	TRQX	10:30:43
445	45.64	BATE	10:30:43
259	45.64	AQXE	10:30:43
178	45.64	XLON	10:33:22
2	45.64	XLON	10:33:22
189	45.64	XLON	10:33:22

Value	Price	Exchange	Time
160	45.64	XLON	10:33:22
233	45.64	XLON	10:33:22
150	45.64	XLON	10:33:22
178	45.64	XLON	10:33:22
183	45.64	XLON	10:33:22
8	45.64	CHIX	10:33:22
331	45.64	BATE	10:33:22
131	45.64	XLON	10:33:23
56	45.64	XLON	10:33:23
46	45.64	XLON	10:33:23
191	45.64	XLON	10:33:23
209	45.64	XLON	10:33:32
289	45.64	XLON	10:34:32
270	45.64	XLON	10:34:32
138	45.64	XLON	10:34:32
59	45.64	XLON	10:34:32
24	45.64	XLON	10:34:32
215	45.64	CHIX	10:34:32
321	45.64	BATE	10:34:32

Number	Value	Exchange	Time
8	45.64	CHIX	10:34:40
130	45.64	XLON	10:34:58
59	45.64	XLON	10:34:58
57	45.64	CHIX	10:34:58
50	45.64	CHIX	10:34:58
188	45.64	XLON	10:35:12
362	45.64	XLON	10:35:12
507	45.64	XLON	10:35:12
28	45.64	XLON	10:35:12
226	45.63	TRQX	10:35:17
700	45.63	XLON	10:35:17
234	45.63	CHIX	10:35:17
508	45.63	CHIX	10:35:17
231	45.63	AQXE	10:35:17
95	45.62	BATE	10:36:01
14	45.73	XLON	10:39:53
752	45.75	XLON	10:40:35
132	45.75	XLON	10:40:35
250	45.75	XLON	10:40:35

Number	Price	Exchange	Time
1,222	45.75	XLON	10:40:35
193	45.75	CHIX	10:40:35
507	45.74	CHIX	10:40:44
224	45.74	TRQX	10:40:47
690	45.73	XLON	10:40:47
223	45.74	CHIX	10:40:47
622	45.74	BATE	10:40:47
345	45.74	AQXE	10:40:47
50	45.71	TRQX	10:41:54
588	45.71	XLON	10:41:54
150	45.71	XLON	10:41:54
728	45.72	CHIX	10:41:54
148	45.71	TRQX	10:41:56
552	45.71	BATE	10:41:56
259	45.71	AQXE	10:41:56
718	45.70	CHIX	10:42:09
187	45.70	XLON	10:43:02
224	45.70	XLON	10:43:02
754	45.72	XLON	10:43:55

362	45.72	XLON	10:43:55
145	45.72	XLON	10:43:55
172	45.72	XLON	10:43:55
17	45.73	XLON	10:45:42
171	45.73	XLON	10:45:42
149	45.73	XLON	10:45:52
64	45.73	XLON	10:45:52
129	45.73	XLON	10:45:52
745	45.72	XLON	10:46:01
73	45.71	TRQX	10:46:13
624	45.71	CHIX	10:46:13
265	45.71	BATE	10:46:13
132	45.71	TRQX	10:46:17
224	45.71	AQXE	10:46:17
33	45.70	XLON	10:46:25
250	45.71	XLON	10:50:10
69	45.71	XLON	10:50:10
200	45.71	XLON	10:50:10
112	45.71	XLON	10:50:10

48	45.71	XLON	10:50:10
40	45.71	XLON	10:50:10
9	45.71	XLON	10:50:10
112	45.71	XLON	10:50:11
40	45.71	XLON	10:50:11
48	45.71	XLON	10:50:11
84	45.71	XLON	10:50:11
48	45.71	XLON	10:50:11
40	45.71	XLON	10:50:11
261	45.71	BATE	10:50:30
91	45.71	XLON	10:50:34
240	45.71	XLON	10:50:34
105	45.71	XLON	10:50:34
173	45.72	XLON	10:51:15
195	45.72	XLON	10:51:15
68	45.72	XLON	10:51:15
169	45.72	XLON	10:51:15
146	45.72	XLON	10:51:15
165	45.72	XLON	10:51:16

362	45.72	XLON	10:51:16
141	45.72	XLON	10:51:16
170	45.72	XLON	10:51:16
200	45.71	TRQX	10:51:45
82	45.72	XLON	10:51:52
362	45.72	XLON	10:51:52
199	45.72	XLON	10:51:52
141	45.72	XLON	10:51:52
199	45.72	XLON	10:51:52
181	45.72	XLON	10:52:55
129	45.72	XLON	10:53:19
248	45.72	XLON	10:53:19
711	45.72	CHIX	10:53:26
231	45.72	AQXE	10:53:26
101	45.71	BATE	10:53:40
189	45.71	TRQX	10:53:59
89	45.71	BATE	10:53:59
137	45.71	XLON	10:54:20
276	45.71	XLON	10:54:20

362	45.71	XLON	10:54:20
40	45.71	XLON	10:54:20
147	45.71	XLON	10:54:42
178	45.71	XLON	10:54:42
362	45.71	XLON	10:54:42
150	45.71	XLON	10:54:42
709	45.70	XLON	10:54:50
631	45.70	CHIX	10:54:50
215	45.70	AQXE	10:54:50
362	45.70	XLON	10:57:09
145	45.70	XLON	10:57:09
718	45.70	CHIX	10:57:09
142	45.70	XLON	10:57:12
101	45.70	XLON	10:57:12
183	45.70	XLON	10:57:32
78	45.70	XLON	10:57:32
702	45.70	XLON	10:58:36
197	45.70	XLON	10:59:58
533	45.70	XLON	10:59:58

Number	Price	Exchange	Time
195	45.70	CHIX	10:59:58
193	45.70	XLON	11:00:01
372	45.70	CHIX	11:00:01
177	45.70	XLON	11:00:05
569	45.70	XLON	11:00:05
213	45.69	TRQX	11:00:27
32	45.69	TRQX	11:00:27
369	45.69	BATE	11:00:27
61	45.69	BATE	11:00:27
123	45.69	AQXE	11:00:27
96	45.69	AQXE	11:00:27
102	45.69	XLON	11:00:52
182	45.69	XLON	11:00:52
717	45.68	XLON	11:00:55
753	45.68	CHIX	11:00:55
270	45.68	TRQX	11:01:49
27	45.68	BATE	11:01:49
164	45.68	BATE	11:01:49
325	45.68	XLON	11:02:21

Value	Price	Exchange	Time
192	45.68	AQXE	11:02:21
362	45.68	XLON	11:02:32
133	45.68	XLON	11:02:32
362	45.68	XLON	11:03:02
500	45.68	XLON	11:03:02
54	45.68	XLON	11:03:02
113	45.68	TRQX	11:03:42
142	45.68	TRQX	11:03:42
362	45.68	XLON	11:04:12
526	45.68	XLON	11:04:12
362	45.69	XLON	11:05:42
200	45.69	XLON	11:05:42
34	45.67	CHIX	11:06:01
218	45.68	TRQX	11:08:40
362	45.68	XLON	11:08:40
137	45.68	XLON	11:08:42
25	45.68	XLON	11:08:42
362	45.68	XLON	11:08:52
362	45.68	XLON	11:08:52

357	45.68	XLON	11:08:52
169	45.68	XLON	11:08:52
72	45.68	XLON	11:08:52
60	45.68	XLON	11:08:52
16	45.68	XLON	11:08:52
733	45.67	XLON	11:08:52
178	45.67	CHIX	11:08:52
196	45.67	BATE	11:08:52
169	45.67	XLON	11:09:12
31	45.67	XLON	11:09:22
362	45.67	XLON	11:09:42
362	45.67	XLON	11:09:42
30	45.67	XLON	11:09:42
15	45.66	TRQX	11:10:02
176	45.66	TRQX	11:10:02
720	45.65	XLON	11:10:28
325	45.65	XLON	11:10:28
749	45.65	CHIX	11:10:28
230	45.64	BATE	11:11:21

Number	Price	Exchange	Time
752	45.64	XLON	11:11:45
75	45.63	CHIX	11:11:45
88	45.64	XLON	11:12:51
194	45.64	XLON	11:12:51
99	45.67	AQXE	11:14:24
105	45.67	XLON	11:14:35
100	45.67	AQXE	11:14:35
199	45.67	TRQX	11:15:26
716	45.67	CHIX	11:15:26
247	45.67	BATE	11:15:26
15	45.67	AQXE	11:15:27
111	45.67	XLON	11:15:29
362	45.67	XLON	11:15:30
200	45.67	XLON	11:15:30
113	45.67	XLON	11:15:30
180	45.67	AQXE	11:15:30
124	45.67	XLON	11:15:42
136	45.67	XLON	11:15:42
53	45.67	XLON	11:16:51

200	45.67	XLON	11:16:51
147	45.67	XLON	11:16:51
713	45.67	CHIX	11:16:51
224	45.67	BATE	11:16:51
200	45.67	XLON	11:16:52
740	45.66	XLON	11:16:56
1,398	45.66	XLON	11:16:56
216	45.65	TRQX	11:17:09
731	45.65	CHIX	11:17:09
247	45.65	BATE	11:17:09
722	45.64	XLON	11:17:19
59	45.63	TRQX	11:17:45
145	45.63	CHIX	11:17:45
166	45.63	CHIX	11:17:45
242	45.63	BATE	11:17:45
259	45.63	AQXE	11:17:45
71	45.62	XLON	11:18:01
323	45.62	XLON	11:18:01
317	45.62	XLON	11:18:01

225	45.62	TRQX	11:20:43
66	45.62	TRQX	11:20:43
271	45.62	CHIX	11:20:43
147	45.62	XLON	11:20:44
147	45.62	XLON	11:20:45
148	45.62	XLON	11:20:46
137	45.62	XLON	11:21:21
147	45.62	XLON	11:21:28
362	45.62	XLON	11:21:28
183	45.62	XLON	11:21:30
6	45.62	XLON	11:21:30
320	45.62	XLON	11:21:31
722	45.64	XLON	11:22:36
269	45.64	XLON	11:22:52
77	45.64	XLON	11:22:52
111	45.64	XLON	11:22:52
121	45.64	XLON	11:22:52
74	45.64	XLON	11:23:46
22	45.64	XLON	11:23:46

Number	Value	Exchange	Time
109	45.64	XLON	11:23:52
160	45.64	XLON	11:23:52
362	45.64	XLON	11:24:02
192	45.64	XLON	11:24:02
170	45.64	XLON	11:24:02
50	45.64	XLON	11:24:02
142	45.64	XLON	11:25:04
224	45.63	AQXE	11:25:12
56	45.63	XLON	11:25:22
190	45.63	XLON	11:25:22
1	45.63	XLON	11:25:22
163	45.63	XLON	11:25:22
207	45.63	XLON	11:25:22
115	45.62	CHIX	11:25:32
95	45.62	TRQX	11:25:54
103	45.62	TRQX	11:25:54
713	45.62	XLON	11:25:54
310	45.62	CHIX	11:25:54
296	45.62	BATE	11:25:54

151	45.61	AQXE	11:26:45
92	45.61	AQXE	11:26:45
709	45.61	XLON	11:28:15
264	45.61	XLON	11:28:15
30	45.61	XLON	11:28:15
293	45.61	XLON	11:28:15
189	45.61	XLON	11:28:42
2	45.61	XLON	11:29:02
362	45.61	XLON	11:29:02
167	45.61	XLON	11:29:02
78	45.61	XLON	11:29:02
255	45.60	TRQX	11:29:51
377	45.60	XLON	11:29:51
145	45.60	XLON	11:29:51
638	45.60	CHIX	11:29:51
192	45.60	BATE	11:29:51
236	45.60	AQXE	11:30:02
196	45.60	TRQX	11:30:20
676	45.60	CHIX	11:30:20

Index	Value	Source	Time
113	45.59	BATE	11:30:29
362	45.60	XLON	11:30:32
110	45.60	XLON	11:30:32
138	45.60	XLON	11:30:32
146	45.60	XLON	11:30:32
362	45.60	XLON	11:31:32
229	45.60	XLON	11:31:32
121	45.60	XLON	11:31:32
408	45.59	XLON	11:31:45
337	45.59	XLON	11:31:45
452	45.59	XLON	11:35:00
50	45.59	XLON	11:35:00
30	45.59	XLON	11:35:00
148	45.59	XLON	11:35:00
190	45.59	XLON	11:35:00
1	45.59	XLON	11:35:00
234	45.59	BATE	11:35:00
145	45.59	XLON	11:35:10
121	45.60	XLON	11:36:48

Value	Price	Exchange	Time
452	45.60	XLON	11:36:51
123	45.60	XLON	11:36:51
99	45.60	XLON	11:36:51
100	45.60	XLON	11:36:51
137	45.60	XLON	11:36:51
580	45.59	CHIX	11:36:51
202	45.60	XLON	11:36:52
452	45.60	XLON	11:36:52
182	45.60	XLON	11:36:52
265	45.62	TRQX	11:39:21
61	45.62	XLON	11:39:22
452	45.62	XLON	11:39:22
146	45.62	XLON	11:39:22
452	45.62	XLON	11:39:55
119	45.62	XLON	11:40:29
142	45.62	XLON	11:40:29
452	45.62	XLON	11:40:29
139	45.62	XLON	11:41:00
452	45.62	XLON	11:41:00

140	45.62	XLON	11:41:00
189	45.62	XLON	11:41:00
191	45.62	XLON	11:41:00
452	45.62	XLON	11:41:00
129	45.61	AQXE	11:41:07
48	45.61	AQXE	11:41:09
730	45.61	XLON	11:41:15
713	45.61	CHIX	11:41:15
286	45.61	BATE	11:41:15
62	45.61	AQXE	11:41:15
55	45.60	TRQX	11:41:32
400	45.62	XLON	11:42:35
311	45.62	XLON	11:42:35
721	45.61	CHIX	11:43:04
341	45.61	BATE	11:43:04
157	45.60	AQXE	11:43:15
51	45.60	TRQX	11:43:17
84	45.60	TRQX	11:43:17
113	45.60	AQXE	11:43:17

139	45.60	XLON	11:43:30
50	45.60	XLON	11:43:30
166	45.60	XLON	11:43:43
23	45.60	XLON	11:43:43
452	45.60	XLON	11:43:52
85	45.60	XLON	11:43:52
727	45.59	XLON	11:44:20
134	45.59	CHIX	11:44:20
215	45.59	BATE	11:44:20
195	45.58	TRQX	11:44:25
702	45.57	XLON	11:45:06
310	45.57	CHIX	11:45:06
230	45.57	AQXE	11:45:06
64	45.56	BATE	11:45:23
18	45.57	XLON	11:46:22
248	45.57	XLON	11:46:22
95	45.57	XLON	11:46:22
370	45.57	XLON	11:46:22
95	45.57	XLON	11:47:22

Value	Price	Exchange	Time
133	45.57	XLON	11:47:22
384	45.57	XLON	11:47:22
208	45.56	TRQX	11:47:58
45	45.56	BATE	11:47:58
141	45.56	BATE	11:47:58
452	45.58	XLON	11:48:35
118	45.58	XLON	11:48:35
452	45.58	XLON	11:48:54
132	45.58	XLON	11:48:54
184	45.58	XLON	11:48:54
52	45.58	XLON	11:48:54
148	45.58	XLON	11:49:52
189	45.58	XLON	11:50:08
146	45.58	XLON	11:50:12
166	45.58	XLON	11:50:32
113	45.58	XLON	11:50:32
227	45.60	TRQX	11:52:06
715	45.60	XLON	11:52:06
743	45.60	CHIX	11:52:06

190	45.60	AQXE	11:52:06
416	45.60	BATE	11:52:44
41	45.60	TRQX	11:53:08
754	45.60	CHIX	11:53:08
335	45.60	BATE	11:53:08
262	45.61	AQXE	11:53:08
301	45.63	CHIX	11:57:34
434	45.63	CHIX	11:57:34
384	45.63	BATE	11:57:34
211	45.63	AQXE	11:57:34
452	45.64	XLON	11:59:28
452	45.66	XLON	12:01:42
452	45.66	XLON	12:01:50
452	45.66	XLON	12:01:52
146	45.66	XLON	12:02:00
452	45.66	XLON	12:02:00
452	45.66	XLON	12:02:32
370	45.66	TRQX	12:02:47
722	45.66	XLON	12:02:47

220	45.66	XLON	12:02:47
452	45.66	XLON	12:02:47
262	45.66	TRQX	12:02:57
756	45.66	XLON	12:02:57
452	45.66	XLON	12:03:12
102	45.66	XLON	12:03:12
94	45.66	XLON	12:03:13
452	45.66	XLON	12:03:13
452	45.66	XLON	12:03:13
94	45.66	XLON	12:03:13
452	45.66	XLON	12:03:34
100	45.66	XLON	12:03:34
190	45.66	XLON	12:03:34
145	45.66	XLON	12:03:34
452	45.66	XLON	12:03:34
200	45.66	XLON	12:03:34
100	45.66	XLON	12:03:34
85	45.66	XLON	12:03:34
182	45.66	XLON	12:03:34

178	45.66	XLON	12:03:35
100	45.66	XLON	12:03:35
452	45.66	XLON	12:03:35
141	45.66	XLON	12:03:35
463	45.65	BATE	12:03:40
97	45.66	XLON	12:03:52
95	45.66	XLON	12:03:52
174	45.66	XLON	12:03:52
167	45.66	XLON	12:03:52
175	45.66	XLON	12:03:52
330	45.66	XLON	12:03:52
91	45.65	CHIX	12:04:05
141	45.66	XLON	12:05:12
54	45.66	XLON	12:05:22
401	45.66	XLON	12:05:22
100	45.67	XLON	12:06:21
452	45.67	XLON	12:06:21
707	45.67	XLON	12:06:21
137	45.67	XLON	12:07:54

157	45.67	XLON	12:07:54
96	45.67	XLON	12:08:19
202	45.68	XLON	12:08:19
120	45.66	TRQX	12:08:23
109	45.66	TRQX	12:08:23
323	45.66	XLON	12:08:23
390	45.66	XLON	12:08:23
597	45.65	CHIX	12:08:47
518	45.65	BATE	12:08:47
228	45.65	AQXE	12:08:47
130	45.65	XLON	12:09:42
738	45.65	XLON	12:09:42
76	45.65	XLON	12:09:42
735	45.64	XLON	12:09:44
323	45.65	XLON	12:12:36
412	45.65	XLON	12:12:36
170	45.65	XLON	12:13:22
83	45.65	XLON	12:13:22
29	45.65	XLON	12:13:42

27	45.65	XLON	12:13:52
203	45.65	XLON	12:13:52
179	45.65	XLON	12:13:52
70	45.65	XLON	12:13:52
124	45.65	XLON	12:14:32
222	45.65	XLON	12:14:32
188	45.65	XLON	12:14:32
48	45.65	XLON	12:14:32
306	45.64	TRQX	12:14:38
590	45.63	CHIX	12:14:38
473	45.63	BATE	12:14:38
219	45.63	AQXE	12:14:38
184	45.63	XLON	12:15:32
5	45.63	XLON	12:15:32
190	45.63	XLON	12:15:42
215	45.63	XLON	12:15:42
188	45.62	TRQX	12:15:49
45	45.63	XLON	12:16:22
192	45.63	XLON	12:16:22

95	45.63	XLON	12:16:22
95	45.63	XLON	12:16:22
24	45.62	TRQX	12:16:43
725	45.62	XLON	12:16:43
42	45.61	AQXE	12:17:43
456	45.61	CHIX	12:18:20
287	45.61	BATE	12:18:20
173	45.61	AQXE	12:18:20
191	45.61	XLON	12:18:23
141	45.61	XLON	12:18:35
30	45.61	XLON	12:18:35
148	45.62	XLON	12:18:55
445	45.63	XLON	12:19:10
129	45.63	XLON	12:19:52
106	45.63	XLON	12:20:02
304	45.63	XLON	12:20:02
176	45.63	XLON	12:20:42
518	45.62	BATE	12:20:50
116	45.62	BATE	12:20:50

326	45.62	AQXE	12:20:50
411	45.62	XLON	12:21:02
500	45.61	XLON	12:21:32
251	45.61	XLON	12:21:32
754	45.61	CHIX	12:21:32
191	45.60	TRQX	12:22:39
633	45.60	BATE	12:22:39
50	45.60	AQXE	12:22:39
278	45.61	TRQX	12:27:21
193	45.61	CHIX	12:27:21
311	45.61	BATE	12:27:21
215	45.61	CHIX	12:28:00
90	45.61	CHIX	12:28:00
234	45.61	TRQX	12:29:30
452	45.62	XLON	12:29:30
413	45.61	XLON	12:29:30
320	45.61	XLON	12:29:30
722	45.61	CHIX	12:29:30
322	45.62	BATE	12:29:30

Number	Value	Exchange	Time
301	45.62	AQXE	12:29:30
137	45.64	XLON	12:29:51
452	45.64	XLON	12:29:51
137	45.64	XLON	12:29:51
44	45.64	XLON	12:29:55
452	45.64	XLON	12:29:55
125	45.64	XLON	12:29:55
125	45.64	XLON	12:30:01
452	45.64	XLON	12:30:01
112	45.65	XLON	12:31:02
107	45.65	XLON	12:31:02
452	45.65	XLON	12:31:02
351	45.65	BATE	12:31:35
104	45.65	XLON	12:31:40
226	45.65	AQXE	12:31:40
143	45.65	XLON	12:31:56
56	45.65	XLON	12:31:56
452	45.65	XLON	12:31:56
448	45.65	CHIX	12:32:02

Number	Value	Exchange	Time
215	45.66	TRQX	12:32:45
709	45.66	XLON	12:32:45
452	45.66	XLON	12:32:45
160	45.66	XLON	12:32:45
93	45.66	XLON	12:32:45
193	45.66	XLON	12:32:45
193	45.66	AQXE	12:32:45
161	45.66	XLON	12:32:47
452	45.66	XLON	12:32:47
77	45.65	CHIX	12:32:55
212	45.65	CHIX	12:32:55
348	45.65	BATE	12:32:55
162	45.65	XLON	12:33:02
155	45.65	XLON	12:33:12
232	45.65	XLON	12:33:12
225	45.64	TRQX	12:34:16
738	45.64	XLON	12:34:16
75	45.63	BATE	12:34:32
246	45.63	BATE	12:34:35

270	45.63	AQXE	12:34:35
118	45.63	XLON	12:34:52
119	45.63	XLON	12:34:52
141	45.63	XLON	12:35:12
170	45.63	XLON	12:35:12
60	45.63	XLON	12:35:12
175	45.64	XLON	12:35:37
406	45.64	XLON	12:35:52
96	45.64	XLON	12:36:22
188	45.64	XLON	12:36:22
100	45.64	XLON	12:36:22
83	45.64	XLON	12:36:22
170	45.63	XLON	12:37:02
1	45.65	TRQX	12:38:13
131	45.66	XLON	12:38:20
250	45.66	XLON	12:38:20
318	45.66	XLON	12:38:25
400	45.66	XLON	12:38:25
193	45.66	CHIX	12:38:32

189	45.66	XLON	12:38:42
100	45.66	XLON	12:38:42
137	45.66	XLON	12:38:42
116	45.66	XLON	12:38:42
193	45.65	TRQX	12:38:50
245	45.64	CHIX	12:39:23
175	45.65	XLON	12:39:32
99	45.65	XLON	12:39:32
170	45.65	XLON	12:39:32
50	45.65	XLON	12:39:32
77	45.65	XLON	12:39:32
202	45.65	XLON	12:40:12
145	45.65	XLON	12:40:12
57	45.65	XLON	12:40:42
200	45.65	XLON	12:40:42
104	45.65	XLON	12:40:42
178	45.65	XLON	12:41:12
147	45.65	XLON	12:41:12
189	45.65	XLON	12:41:32

194	45.65	XLON	12:41:52
138	45.65	XLON	12:41:52
147	45.65	XLON	12:41:52
144	45.65	XLON	12:42:32
173	45.65	XLON	12:42:43
144	45.65	XLON	12:42:52
73	45.65	XLON	12:44:57
77	45.65	XLON	12:44:58
147	45.65	XLON	12:45:00
65	45.65	CHIX	12:45:00
103	45.65	XLON	12:45:09
220	45.65	XLON	12:45:09
88	45.65	CHIX	12:45:09
120	45.65	XLON	12:45:27
215	45.65	CHIX	12:45:27
196	45.65	XLON	12:45:31
166	45.65	XLON	12:45:31
66	45.65	CHIX	12:45:31
171	45.65	CHIX	12:45:31

52	45.65	CHIX	12:45:31
48	45.65	CHIX	12:45:31
171	45.65	CHIX	12:45:31
193	45.65	CHIX	12:45:40
200	45.65	XLON	12:45:42
276	45.65	XLON	12:45:42
123	45.65	XLON	12:45:42
123	45.65	XLON	12:45:43
171	45.65	XLON	12:45:43
176	45.65	XLON	12:45:43
714	45.64	XLON	12:45:44
182	45.64	CHIX	12:45:44
319	45.64	CHIX	12:45:44
192	45.64	BATE	12:45:44
191	45.64	TRQX	12:45:49
231	45.66	BATE	12:47:35
294	45.69	XLON	12:48:19
452	45.69	XLON	12:48:19
104	45.69	XLON	12:48:19

Value	Price	Exchange	Time
202	45.69	XLON	12:48:20
180	45.69	XLON	12:48:20
378	45.69	XLON	12:48:20
177	45.69	XLON	12:48:45
452	45.69	XLON	12:48:45
18	45.69	XLON	12:48:45
254	45.68	TRQX	12:49:04
719	45.67	XLON	12:49:04
711	45.67	CHIX	12:49:04
423	45.68	BATE	12:49:04
267	45.68	AQXE	12:49:04
224	45.67	XLON	12:50:32
384	45.67	XLON	12:50:32
262	45.66	TRQX	12:50:51
130	45.66	BATE	12:50:51
251	45.66	AQXE	12:50:51
225	45.66	XLON	12:51:31
204	45.66	XLON	12:51:31
189	45.66	XLON	12:51:44

40	45.66	XLON	12:51:59
339	45.66	XLON	12:54:00
215	45.66	CHIX	12:54:00
339	45.66	XLON	12:54:55
142	45.66	XLON	12:54:55
189	45.66	XLON	12:54:55
2	45.66	XLON	12:54:55
339	45.66	XLON	12:54:55
35	45.66	XLON	12:54:55
43	45.66	XLON	12:54:55
193	45.66	CHIX	12:54:55
339	45.66	XLON	12:54:56
42	45.66	XLON	12:54:56
40	45.66	XLON	12:54:56
181	45.66	XLON	12:54:57
168	45.66	XLON	12:55:01
167	45.66	XLON	12:55:01
189	45.66	XLON	12:55:02
22	45.66	CHIX	12:55:10

Number	Price	Exchange	Time
369	45.66	CHIX	12:55:10
189	45.66	XLON	12:55:12
198	45.66	XLON	12:55:32
192	45.66	XLON	12:55:32
87	45.66	XLON	12:55:32
187	45.66	XLON	12:56:02
178	45.66	XLON	12:56:02
108	45.66	XLON	12:56:02
197	45.64	TRQX	12:56:29
706	45.65	XLON	12:56:29
733	45.65	CHIX	12:56:29
390	45.64	BATE	12:56:29
202	45.64	AQXE	12:56:29
172	45.64	XLON	12:57:32
200	45.64	XLON	12:57:32
344	45.64	XLON	12:57:32
148	45.66	XLON	12:58:24
41	45.66	XLON	12:58:24
136	45.66	XLON	12:58:42

138	45.66	XLON	12:58:57
51	45.66	XLON	12:58:57
177	45.67	XLON	12:59:11
176	45.67	XLON	12:59:35
424	45.67	XLON	12:59:35
169	45.67	XLON	13:00:32
205	45.67	XLON	13:00:32
424	45.67	XLON	13:00:32
191	45.67	XLON	13:00:32
240	45.66	XLON	13:00:56
261	45.67	TRQX	13:01:45
424	45.67	XLON	13:01:45
15	45.67	XLON	13:01:45
193	45.67	CHIX	13:01:45
207	45.67	BATE	13:01:45
276	45.67	AQXE	13:01:45
193	45.67	CHIX	13:02:00
278	45.67	TRQX	13:02:52
424	45.67	XLON	13:02:52

290	45.67	XLON	13:02:52
108	45.67	XLON	13:02:52
195	45.67	XLON	13:02:52
167	45.67	XLON	13:02:52
46	45.67	BATE	13:02:52
201	45.67	BATE	13:02:52
257	45.67	AQXE	13:02:52
193	45.67	CHIX	13:03:30
96	45.67	XLON	13:03:32
5	45.67	XLON	13:03:32
160	45.67	XLON	13:03:32
203	45.67	XLON	13:03:52
69	45.67	XLON	13:03:52
223	45.67	CHIX	13:04:00
54	45.67	CHIX	13:04:00
316	45.67	CHIX	13:04:00
91	45.67	XLON	13:04:12
124	45.67	XLON	13:04:30
20	45.67	XLON	13:04:30

Value	Price	Exchange	Time
169	45.67	XLON	13:05:37
169	45.67	XLON	13:05:52
171	45.67	XLON	13:05:52
167	45.67	XLON	13:05:52
268	45.67	XLON	13:05:52
178	45.67	XLON	13:05:52
189	45.67	XLON	13:05:53
7	45.67	XLON	13:06:02
199	45.67	XLON	13:06:02
100	45.67	XLON	13:06:02
164	45.67	XLON	13:06:02
168	45.67	XLON	13:06:02
26	45.67	XLON	13:06:02
500	45.66	XLON	13:06:39
59	45.67	CHIX	13:07:00
233	45.67	CHIX	13:07:00
709	45.67	XLON	13:07:50
122	45.67	CHIX	13:08:30
229	45.67	CHIX	13:08:30

Number	Price	Exchange	Time
71	45.67	CHIX	13:10:10
730	45.67	XLON	13:11:55
9	45.67	XLON	13:11:55
424	45.67	XLON	13:11:55
125	45.67	XLON	13:11:55
157	45.67	XLON	13:11:55
207	45.67	XLON	13:11:55
215	45.67	CHIX	13:11:55
2	45.67	CHIX	13:11:55
14	45.67	CHIX	13:11:55
162	45.67	XLON	13:12:01
240	45.67	AQXE	13:12:01
612	45.68	XLON	13:12:29
75	45.68	XLON	13:12:29
223	45.68	XLON	13:12:29
184	45.68	XLON	13:12:29
157	45.68	XLON	13:12:29
176	45.68	XLON	13:12:29
403	45.68	XLON	13:12:29

Value	Price	Exchange	Time
209	45.68	XLON	13:12:29
203	45.68	XLON	13:12:29
167	45.68	XLON	13:12:29
359	45.68	XLON	13:13:02
75	45.68	XLON	13:13:02
33	45.68	XLON	13:13:02
186	45.67	XLON	13:13:03
418	45.68	XLON	13:13:52
355	45.68	XLON	13:14:22
32	45.68	XLON	13:14:22
180	45.68	XLON	13:14:42
230	45.68	XLON	13:14:42
165	45.67	TRQX	13:14:56
158	45.67	TRQX	13:14:56
558	45.67	XLON	13:14:56
122	45.67	CHIX	13:14:56
200	45.67	CHIX	13:14:56
84	45.67	CHIX	13:14:56
200	45.67	CHIX	13:14:56

Number	Value	Code	Time
193	45.67	CHIX	13:14:56
225	45.67	BATE	13:14:56
194	45.67	AQXE	13:14:56
40	45.68	XLON	13:17:38
424	45.68	XLON	13:17:38
167	45.68	XLON	13:17:39
192	45.68	XLON	13:17:39
198	45.68	XLON	13:17:39
177	45.68	XLON	13:17:39
755	45.68	XLON	13:19:09
424	45.68	XLON	13:19:09
280	45.68	XLON	13:19:09
107	45.68	XLON	13:19:09
113	45.68	XLON	13:19:09
156	45.68	XLON	13:19:09
3	45.68	XLON	13:19:09
171	45.68	XLON	13:19:09
731	45.68	CHIX	13:19:09
215	45.68	CHIX	13:19:09

Value	Price	Exchange	Time
131	45.68	CHIX	13:19:09
94	45.67	TRQX	13:19:15
189	45.68	XLON	13:21:23
743	45.68	XLON	13:21:23
381	45.68	XLON	13:22:49
754	45.68	CHIX	13:22:49
245	45.68	XLON	13:22:54
429	45.68	CHIX	13:23:03
723	45.68	XLON	13:25:12
324	45.68	CHIX	13:25:12
90	45.69	TRQX	13:25:15
446	45.69	TRQX	13:25:15
80	45.69	XLON	13:25:15
424	45.69	XLON	13:25:15
113	45.69	XLON	13:25:16
76	45.69	XLON	13:25:16
115	45.69	XLON	13:25:33
74	45.69	XLON	13:25:33
714	45.68	XLON	13:26:09

740	45.68	CHIX	13:26:09
94	45.72	XLON	13:26:12
322	45.72	XLON	13:26:13
322	45.72	XLON	13:26:13
112	45.72	XLON	13:26:13
424	45.72	XLON	13:26:13
4	45.73	TRQX	13:28:24
242	45.75	AQXE	13:30:06
746	45.74	CHIX	13:30:07
91	45.75	XLON	13:30:23
80	45.77	XLON	13:30:37
86	45.77	XLON	13:30:38
92	45.77	XLON	13:30:39
97	45.77	XLON	13:30:40
103	45.77	XLON	13:30:42
108	45.77	XLON	13:30:45
706	45.79	CHIX	13:31:13
239	45.79	AQXE	13:31:13
735	45.80	XLON	13:33:49

424	45.80	XLON	13:33:49
98	45.80	XLON	13:33:49
701	45.79	CHIX	13:34:01
190	45.79	AQXE	13:34:01
68	45.78	BATE	13:34:17
89	45.79	XLON	13:35:29
125	45.79	XLON	13:35:29
114	45.79	XLON	13:35:29
77	45.79	XLON	13:35:29
171	45.81	XLON	13:37:32
260	45.81	XLON	13:37:32
8	45.81	XLON	13:37:32
246	45.80	AQXE	13:38:26
682	45.80	TRQX	13:38:26
355	45.80	XLON	13:38:26
385	45.80	XLON	13:38:26
528	45.80	CHIX	13:38:26
187	45.80	CHIX	13:38:26
606	45.80	BATE	13:38:26

710	45.78	XLON	13:38:52
615	45.78	TRQX	13:40:25
424	45.78	XLON	13:40:25
250	45.78	XLON	13:40:25
146	45.78	XLON	13:40:25
160	45.78	XLON	13:40:25
2	45.78	XLON	13:40:25
195	45.78	XLON	13:40:25
500	45.78	BATE	13:40:25
444	45.83	TRQX	13:42:36
729	45.83	XLON	13:42:36
702	45.83	CHIX	13:42:36
272	45.83	TRQX	13:43:20
708	45.83	CHIX	13:43:20
118	45.83	XLON	13:43:57
5	45.83	XLON	13:43:57
300	45.83	XLON	13:43:57
424	45.83	XLON	13:43:57
25	45.83	XLON	13:43:57

Number	Value	Code	Time
262	45.82	AQXE	13:43:59
291	45.82	BATE	13:43:59
92	45.81	TRQX	13:44:12
324	45.81	TRQX	13:44:12
743	45.81	XLON	13:44:12
36	45.81	XLON	13:44:12
500	45.81	XLON	13:44:12
862	45.81	XLON	13:44:12
372	45.81	XLON	13:44:12
1,026	45.81	XLON	13:44:12
402	45.81	CHIX	13:44:12
330	45.81	CHIX	13:44:12
750	45.81	XLON	13:44:46
261	45.82	BATE	13:44:46
240	45.82	XLON	13:45:50
131	45.82	XLON	13:46:00
424	45.82	XLON	13:46:00
127	45.82	XLON	13:46:13
62	45.82	XLON	13:46:13

301	45.81	CHIX	13:46:17
454	45.81	CHIX	13:46:17
236	45.81	AQXE	13:46:26
114	45.80	BATE	13:46:46
146	45.80	BATE	13:46:47
101	45.82	XLON	13:48:23
88	45.82	XLON	13:48:23
186	45.82	XLON	13:48:23
3	45.82	XLON	13:48:23
23	45.81	CHIX	13:48:55
189	45.81	TRQX	13:48:59
722	45.81	XLON	13:48:59
687	45.81	CHIX	13:48:59
2	45.80	BATE	13:49:04
104	45.80	BATE	13:49:28
89	45.79	CHIX	13:49:58
180	45.79	CHIX	13:50:01
302	45.79	TRQX	13:50:10
250	45.79	XLON	13:50:10

469	45.79	XLON	13:50:10
486	45.79	CHIX	13:50:10
200	45.78	BATE	13:50:10
150	45.78	BATE	13:50:18
207	45.77	TRQX	13:50:24
240	45.78	XLON	13:53:36
474	45.78	XLON	13:53:36
272	45.78	CHIX	13:53:36
331	45.78	CHIX	13:53:36
327	45.78	BATE	13:53:36
218	45.80	BATE	13:54:09
107	45.80	XLON	13:56:19
82	45.80	XLON	13:56:19
239	45.80	BATE	13:56:19
192	45.79	CHIX	13:56:20
193	45.79	TRQX	13:56:57
724	45.79	XLON	13:56:57
293	45.79	CHIX	13:56:57
95	45.79	CHIX	13:56:57

194	45.80	CHIX	13:58:10
367	45.80	CHIX	13:58:10
199	45.81	AQXE	13:58:35
424	45.81	XLON	13:58:40
89	45.81	XLON	13:58:40
96	45.81	XLON	13:58:40
161	45.81	XLON	13:58:40
100	45.81	XLON	13:58:40
185	45.81	XLON	13:58:40
135	45.80	CHIX	13:58:40
194	45.79	TRQX	14:00:01
746	45.79	XLON	14:00:01
654	45.80	CHIX	14:00:01
216	45.78	AQXE	14:00:09
741	45.78	CHIX	14:00:09
204	45.78	BATE	14:00:09
192	45.77	TRQX	14:00:23
424	45.77	XLON	14:00:23
137	45.77	XLON	14:00:23

16	45.76	XLON	14:00:29
690	45.76	XLON	14:00:29
747	45.79	XLON	14:01:48
381	45.79	XLON	14:01:48
87	45.79	XLON	14:02:17
108	45.79	XLON	14:02:17
123	45.79	XLON	14:02:25
66	45.79	XLON	14:02:25
130	45.79	XLON	14:02:35
59	45.79	XLON	14:02:35
256	45.79	AQXE	14:03:09
83	45.79	TRQX	14:03:09
110	45.79	TRQX	14:03:09
74	45.78	CHIX	14:04:14
424	45.78	XLON	14:04:20
173	45.78	XLON	14:04:20
132	45.78	CHIX	14:04:20
229	45.78	BATE	14:04:20
202	45.77	TRQX	14:04:25

Number	Price	Exchange	Time
749	45.77	XLON	14:04:25
76	45.76	CHIX	14:04:26
633	45.76	CHIX	14:04:26
209	45.76	BATE	14:04:26
479	45.75	XLON	14:04:27
229	45.75	XLON	14:04:27
164	45.80	XLON	14:05:52
705	45.82	XLON	14:07:15
203	45.83	CHIX	14:08:55
266	45.83	AQXE	14:08:56
189	45.83	TRQX	14:08:56
219	45.83	CHIX	14:08:56
186	45.83	CHIX	14:08:56
570	45.83	BATE	14:08:56
612	45.82	XLON	14:10:55
140	45.82	XLON	14:10:55
309	45.80	AQXE	14:11:34
196	45.81	TRQX	14:11:34
581	45.80	XLON	14:11:34

475	45.81	CHIX	14:11:34
454	45.81	BATE	14:11:34
201	45.81	CHIX	14:11:46
195	45.81	CHIX	14:11:49
214	45.81	AQXE	14:12:01
196	45.81	TRQX	14:12:01
189	45.81	CHIX	14:12:01
90	45.81	AQXE	14:12:08
193	45.81	BATE	14:16:40
198	45.82	AQXE	14:17:01
258	45.82	TRQX	14:17:01
701	45.82	XLON	14:17:01
141	45.81	BATE	14:17:05
191	45.81	CHIX	14:17:11
513	45.81	CHIX	14:17:11
258	45.81	TRQX	14:19:59
167	45.81	XLON	14:19:59
500	45.81	XLON	14:19:59
731	45.81	XLON	14:19:59

719	45.80	XLON	14:20:01
500	45.80	XLON	14:20:10
99	45.80	XLON	14:20:10
424	45.80	XLON	14:20:10
77	45.80	XLON	14:20:10
298	45.80	XLON	14:20:10
206	45.79	AQXE	14:20:11
189	45.79	TRQX	14:20:11
424	45.79	XLON	14:20:11
123	45.79	XLON	14:20:11
180	45.79	XLON	14:20:11
203	45.79	XLON	14:20:11
96	45.79	XLON	14:20:11
80	45.79	XLON	14:20:11
385	45.79	CHIX	14:20:11
464	45.79	BATE	14:20:11
190	45.79	XLON	14:20:12
753	45.78	XLON	14:20:14
215	45.80	TRQX	14:20:15

655	45.81	XLON	14:22:07
100	45.81	XLON	14:22:07
727	45.82	XLON	14:22:25
89	45.82	XLON	14:22:26
124	45.82	XLON	14:22:26
220	45.82	XLON	14:22:26
318	45.82	XLON	14:22:26
210	45.82	TRQX	14:22:36
318	45.82	XLON	14:22:36
91	45.82	XLON	14:22:36
167	45.82	XLON	14:22:36
170	45.82	XLON	14:22:36
711	45.82	CHIX	14:22:36
207	45.81	BATE	14:22:55
265	45.81	AQXE	14:23:00
80	45.81	XLON	14:23:00
318	45.81	XLON	14:23:00
159	45.81	XLON	14:23:00
157	45.81	BATE	14:23:00

318	45.81	XLON	14:23:01
80	45.81	XLON	14:23:01
159	45.81	XLON	14:23:01
100	45.81	XLON	14:23:01
318	45.81	XLON	14:23:01
162	45.81	XLON	14:23:01
318	45.81	XLON	14:23:01
83	45.81	XLON	14:23:01
38	45.81	XLON	14:23:02
318	45.81	XLON	14:23:02
87	45.81	XLON	14:23:02
318	45.81	XLON	14:23:02
91	45.81	XLON	14:23:03
98	45.81	XLON	14:23:03
318	45.80	XLON	14:23:22
275	45.80	XLON	14:23:22
20	45.80	CHIX	14:23:22
680	45.80	CHIX	14:23:22
618	45.79	XLON	14:23:26

101	45.79	XLON	14:23:26
109	45.80	XLON	14:23:26
60	45.80	XLON	14:23:26
20	45.80	XLON	14:23:26
238	45.79	AQXE	14:23:46
318	45.79	XLON	14:23:46
105	45.79	XLON	14:23:46
80	45.79	XLON	14:23:46
356	45.79	BATE	14:23:46
225	45.81	AQXE	14:24:57
731	45.81	XLON	14:24:57
348	45.81	BATE	14:24:57
318	45.80	XLON	14:25:05
128	45.80	XLON	14:25:05
603	45.80	CHIX	14:25:05
199	45.80	AQXE	14:25:10
62	45.80	AQXE	14:25:20
318	45.80	XLON	14:25:20
93	45.80	XLON	14:25:20

47	45.80	XLON	14:25:20
713	45.79	XLON	14:25:30
199	45.79	BATE	14:25:37
100	45.79	TRQX	14:25:42
154	45.79	BATE	14:25:56
286	45.78	XLON	14:26:57
751	45.78	CHIX	14:26:57
174	45.79	XLON	14:27:24
205	45.79	XLON	14:27:24
43	45.79	XLON	14:27:25
239	45.79	TRQX	14:27:54
24	45.79	XLON	14:27:54
700	45.79	XLON	14:27:54
24	45.79	CHIX	14:27:54
554	45.79	CHIX	14:27:54
199	45.78	BATE	14:29:08
4	45.78	XLON	14:29:31
117	45.78	XLON	14:29:32
159	45.78	XLON	14:29:32

Number	Price	Exchange	Time
159	45.78	XLON	14:29:33
207	45.77	TRQX	14:29:36
649	45.77	XLON	14:29:36
105	45.77	XLON	14:29:36
369	45.77	CHIX	14:29:36
241	45.77	CHIX	14:29:36
274	45.78	AQXE	14:30:00
390	45.78	CHIX	14:30:00
181	45.78	CHIX	14:30:00
239	45.79	AQXE	14:30:03
93	45.79	XLON	14:30:03
16	45.79	XLON	14:30:03
196	45.79	XLON	14:30:03
318	45.79	XLON	14:30:03
171	45.79	XLON	14:30:03
181	45.79	XLON	14:30:03
206	45.79	BATE	14:30:03
165	45.80	XLON	14:30:24
17	45.80	XLON	14:30:26

195	45.80	TRQX	14:30:31
715	45.80	XLON	14:30:31
286	45.80	XLON	14:30:31
41	45.80	XLON	14:30:31
148	45.80	XLON	14:30:31
318	45.79	XLON	14:30:35
97	45.79	XLON	14:30:35
193	45.79	XLON	14:30:35
190	45.79	XLON	14:30:35
184	45.79	XLON	14:30:35
208	45.79	XLON	14:30:35
211	45.78	TRQX	14:30:44
710	45.78	XLON	14:30:44
189	45.78	CHIX	14:30:44
216	45.77	BATE	14:30:44
754	45.76	XLON	14:30:49
217	45.75	BATE	14:30:50
232	45.75	TRQX	14:30:53
754	45.74	XLON	14:30:53

34	45.75	CHIX	14:30:53
102	45.75	CHIX	14:30:53
533	45.75	CHIX	14:30:53
96	45.73	TRQX	14:31:28
16	45.73	TRQX	14:31:28
214	45.72	CHIX	14:31:28
191	45.73	BATE	14:31:28
256	45.71	TRQX	14:31:52
240	45.72	XLON	14:31:52
705	45.71	XLON	14:31:52
24	45.69	XLON	14:31:52
90	45.69	XLON	14:31:52
116	45.70	CHIX	14:31:52
76	45.70	CHIX	14:31:52
403	45.70	CHIX	14:31:52
201	45.72	BATE	14:31:52
244	45.70	BATE	14:31:52
590	45.69	XLON	14:31:58
213	45.68	AQXE	14:32:13

26	45.68	TRQX	14:32:13
65	45.68	TRQX	14:32:13
154	45.68	TRQX	14:32:13
9	45.68	TRQX	14:32:13
43	45.67	XLON	14:32:13
182	45.68	CHIX	14:32:13
240	45.68	CHIX	14:32:13
28	45.68	CHIX	14:32:13
708	45.67	XLON	14:32:16
318	45.67	XLON	14:32:16
370	45.67	XLON	14:32:16
108	45.67	XLON	14:32:16
100	45.67	XLON	14:32:16
195	45.67	XLON	14:32:16
189	45.67	XLON	14:32:16
212	45.67	BATE	14:32:16
41	45.67	XLON	14:32:19
203	45.67	XLON	14:32:19
101	45.67	XLON	14:32:24

627	45.67	XLON	14:32:24
190	45.67	XLON	14:32:30
184	45.67	XLON	14:32:30
188	45.67	XLON	14:32:30
188	45.67	XLON	14:32:30
198	45.67	XLON	14:32:30
207	45.67	XLON	14:32:30
181	45.67	XLON	14:32:30
714	45.68	XLON	14:32:44
739	45.68	CHIX	14:32:44
253	45.68	BATE	14:32:44
79	45.69	XLON	14:32:58
110	45.69	XLON	14:32:58
82	45.69	XLON	14:33:07
204	45.70	XLON	14:33:27
368	45.70	XLON	14:33:28
290	45.71	TRQX	14:33:44
473	45.70	XLON	14:33:44
54	45.70	XLON	14:33:44

193	45.70	XLON	14:33:44
209	45.71	XLON	14:33:44
318	45.71	XLON	14:33:44
92	45.71	XLON	14:33:44
100	45.71	XLON	14:33:44
192	45.71	XLON	14:33:44
214	45.70	AQXE	14:33:44
67	45.70	AQXE	14:33:44
658	45.70	CHIX	14:33:44
226	45.71	BATE	14:33:44
82	45.70	CHIX	14:33:46
43	45.73	TRQX	14:34:06
215	45.73	TRQX	14:34:06
753	45.73	XLON	14:34:06
318	45.73	XLON	14:34:06
320	45.73	XLON	14:34:06
203	45.73	XLON	14:34:06
159	45.73	XLON	14:34:06
3	45.73	XLON	14:34:06

190	45.73	XLON	14:34:06
87	45.73	AQXE	14:34:06
102	45.73	AQXE	14:34:06
733	45.73	CHIX	14:34:06
212	45.71	TRQX	14:34:12
135	45.69	TRQX	14:34:12
707	45.71	XLON	14:34:12
18	45.68	XLON	14:34:12
112	45.70	XLON	14:34:12
196	45.70	XLON	14:34:12
727	45.70	XLON	14:34:12
218	45.70	AQXE	14:34:12
196	45.69	AQXE	14:34:12
58	45.71	CHIX	14:34:12
100	45.71	CHIX	14:34:12
540	45.71	CHIX	14:34:12
9	45.71	CHIX	14:34:12
356	45.70	CHIX	14:34:12
242	45.71	BATE	14:34:12

Value	Price	Exchange	Time
241	45.69	BATE	14:34:12
485	45.69	BATE	14:34:12
737	45.70	XLON	14:34:19
85	45.70	BATE	14:34:19
57	45.70	BATE	14:34:19
100	45.70	BATE	14:34:19
200	45.70	BATE	14:34:19
368	45.70	XLON	14:34:26
368	45.70	XLON	14:34:27
318	45.70	XLON	14:34:27
209	45.70	XLON	14:34:27
181	45.70	XLON	14:34:27
318	45.70	XLON	14:34:28
78	45.70	XLON	14:34:28
182	45.70	XLON	14:34:28
192	45.70	XLON	14:34:28
207	45.70	XLON	14:34:28
97	45.70	XLON	14:34:28
737	45.72	XLON	14:34:35

318	45.72	XLON	14:34:35
120	45.72	XLON	14:34:35
204	45.72	XLON	14:34:35
88	45.72	XLON	14:34:35
145	45.72	TRQX	14:34:42
80	45.72	TRQX	14:34:42
125	45.72	CHIX	14:34:42
160	45.72	CHIX	14:34:42
354	45.70	XLON	14:34:55
275	45.70	XLON	14:34:55
40	45.70	XLON	14:34:55
361	45.71	AQXE	14:34:55
386	45.72	CHIX	14:34:55
193	45.70	CHIX	14:34:55
318	45.73	XLON	14:35:03
250	45.73	XLON	14:35:03
318	45.73	XLON	14:35:03
50	45.73	XLON	14:35:03
159	45.73	XLON	14:35:03

100	45.73	XLON	14:35:03
190	45.73	XLON	14:35:03
25	45.73	AQXE	14:35:03
432	45.73	AQXE	14:35:03
37	45.72	CHIX	14:35:03
160	45.72	CHIX	14:35:03
76	45.74	XLON	14:35:27
76	45.74	XLON	14:35:27
76	45.74	XLON	14:35:27
76	45.74	XLON	14:35:27
76	45.74	XLON	14:35:27
320	45.74	XLON	14:35:27
44	45.73	AQXE	14:35:27
44	45.73	AQXE	14:35:27
104	45.73	AQXE	14:35:27
311	45.73	AQXE	14:35:27
318	45.73	XLON	14:35:28
197	45.73	XLON	14:35:28
100	45.73	XLON	14:35:28

202	45.73	XLON	14:35:28
318	45.73	XLON	14:35:30
199	45.73	XLON	14:35:30
111	45.73	XLON	14:35:30
177	45.73	XLON	14:35:30
184	45.73	XLON	14:35:30
318	45.73	XLON	14:35:30
122	45.73	XLON	14:35:30
195	45.73	XLON	14:35:30
176	45.73	XLON	14:35:30
111	45.73	XLON	14:35:30
83	45.73	XLON	14:35:30
207	45.73	XLON	14:35:30
318	45.73	XLON	14:35:30
95	45.73	XLON	14:35:30
190	45.73	XLON	14:35:30
14	45.72	CHIX	14:35:30
76	45.72	CHIX	14:35:30
23	45.72	CHIX	14:35:30

206	45.73	XLON	14:35:31
318	45.73	XLON	14:35:31
178	45.73	XLON	14:35:31
100	45.73	XLON	14:35:31
178	45.73	XLON	14:35:31
144	45.73	XLON	14:35:31
318	45.73	XLON	14:35:31
184	45.73	XLON	14:35:31
194	45.73	XLON	14:35:31
184	45.73	XLON	14:35:31
208	45.72	TRQX	14:35:36
10	45.70	TRQX	14:35:36
225	45.70	TRQX	14:35:36
713	45.72	XLON	14:35:36
34	45.70	XLON	14:35:36
9	45.70	XLON	14:35:36
457	45.71	AQXE	14:35:36
202	45.69	AQXE	14:35:36
116	45.72	CHIX	14:35:36

204	45.70	CHIX	14:35:36
316	45.72	BATE	14:35:36
139	45.72	BATE	14:35:36
173	45.72	BATE	14:35:36
200	45.70	BATE	14:35:36
542	45.71	XLON	14:35:41
160	45.71	XLON	14:35:48
318	45.71	XLON	14:35:48
95	45.71	XLON	14:35:48
103	45.71	XLON	14:35:48
100	45.71	XLON	14:35:48
40	45.70	CHIX	14:35:48
36	45.70	CHIX	14:35:48
82	45.70	CHIX	14:35:48
58	45.69	XLON	14:36:00
14	45.69	XLON	14:36:00
318	45.69	XLON	14:36:00
318	45.70	XLON	14:36:00
192	45.70	XLON	14:36:00

240	45.70	XLON	14:36:00
192	45.70	XLON	14:36:00
66	45.70	XLON	14:36:00
70	45.68	AQXE	14:36:00
144	45.70	CHIX	14:36:00
728	45.70	BATE	14:36:00
385	45.72	XLON	14:36:07
328	45.72	XLON	14:36:07
12	45.72	AQXE	14:36:07
63	45.72	AQXE	14:36:07
358	45.72	AQXE	14:36:07
177	45.72	AQXE	14:36:07
76	45.72	CHIX	14:36:07
317	45.72	CHIX	14:36:07
13	45.72	TRQX	14:36:10
191	45.72	TRQX	14:36:10
57	45.72	XLON	14:36:10
364	45.72	XLON	14:36:10
15	45.72	XLON	14:36:10

10	45.72	XLON	14:36:10
11	45.72	XLON	14:36:10
58	45.72	XLON	14:36:10
15	45.72	XLON	14:36:10
10	45.72	XLON	14:36:10
62	45.72	XLON	14:36:10
10	45.72	XLON	14:36:10
40	45.72	XLON	14:36:10
11	45.72	XLON	14:36:10
18	45.72	XLON	14:36:10
35	45.72	XLON	14:36:10
381	45.72	BATE	14:36:10
342	45.72	XLON	14:36:13
18	45.72	XLON	14:36:13
280	45.72	XLON	14:36:13
12	45.72	XLON	14:36:13
30	45.72	XLON	14:36:13
20	45.72	XLON	14:36:13
27	45.72	XLON	14:36:13

470	45.72	AQXE	14:36:13
20	45.72	CHIX	14:36:13
10	45.72	CHIX	14:36:13
74	45.74	BATE	14:36:15
318	45.74	XLON	14:36:21
200	45.74	XLON	14:36:21
83	45.74	XLON	14:36:21
110	45.73	BATE	14:36:21
76	45.73	BATE	14:36:21
76	45.73	BATE	14:36:21
100	45.73	BATE	14:36:21
224	45.73	BATE	14:36:21
163	45.73	BATE	14:36:21
120	45.74	BATE	14:36:21
35	45.74	BATE	14:36:21
40	45.74	BATE	14:36:21
40	45.74	BATE	14:36:21
18	45.74	XLON	14:36:26
17	45.74	XLON	14:36:26

262	45.74	XLON	14:36:26
43	45.74	XLON	14:36:26
54	45.74	XLON	14:36:26
16	45.74	XLON	14:36:26
31	45.74	XLON	14:36:26
26	45.74	XLON	14:36:26
11	45.74	XLON	14:36:26
95	45.74	XLON	14:36:26
13	45.74	XLON	14:36:26
13	45.74	XLON	14:36:26
15	45.74	XLON	14:36:26
13	45.74	XLON	14:36:26
19	45.73	AQXE	14:36:26
21	45.74	XLON	14:36:27
11	45.74	XLON	14:36:27
318	45.74	XLON	14:36:35
70	45.74	XLON	14:36:35
250	45.74	XLON	14:36:35
190	45.74	XLON	14:36:35

108	45.74	XLON	14:36:35
87	45.74	XLON	14:36:35
88	45.74	XLON	14:36:35
12	45.74	XLON	14:36:35
318	45.74	XLON	14:36:35
25	45.74	XLON	14:36:35
76	45.74	XLON	14:36:35
93	45.74	XLON	14:36:35
100	45.74	XLON	14:36:35
194	45.74	XLON	14:36:35
202	45.74	XLON	14:36:35
378	45.74	XLON	14:36:35
538	45.74	XLON	14:36:35
100	45.74	XLON	14:36:35
318	45.74	XLON	14:36:35
10	45.74	XLON	14:36:35
36	45.74	XLON	14:36:35
10	45.74	XLON	14:36:35
18	45.74	XLON	14:36:35

62	45.74	XLON	14:36:35
202	45.74	XLON	14:36:35
193	45.74	XLON	14:36:36
100	45.74	XLON	14:36:36
318	45.74	XLON	14:36:36
13	45.74	XLON	14:36:36
174	45.74	XLON	14:36:36
35	45.74	XLON	14:36:36
465	45.74	XLON	14:36:36
318	45.74	XLON	14:36:36
16	45.74	XLON	14:36:36
15	45.74	XLON	14:36:36
10	45.74	XLON	14:36:37
10	45.74	XLON	14:36:37
318	45.74	XLON	14:36:37
318	45.74	XLON	14:36:37
100	45.74	XLON	14:36:37
189	45.74	XLON	14:36:38
318	45.74	XLON	14:36:38

171	45.74	XLON	14:36:38
63	45.73	XLON	14:36:40
309	45.73	XLON	14:36:40
17	45.73	XLON	14:36:40
55	45.73	XLON	14:36:40
20	45.73	XLON	14:36:40
17	45.73	XLON	14:36:40
10	45.73	XLON	14:36:40
60	45.73	XLON	14:36:40
55	45.73	XLON	14:36:40
20	45.73	XLON	14:36:40
20	45.73	XLON	14:36:40
96	45.73	XLON	14:36:40
76	45.78	XLON	14:37:04
70	45.78	AQXE	14:37:04
340	45.78	AQXE	14:37:04
481	45.78	CHIX	14:37:04
190	45.78	CHIX	14:37:04
643	45.78	XLON	14:37:17

28	45.78	TRQX	14:37:18
20	45.78	TRQX	14:37:18
60	45.78	TRQX	14:37:18
20	45.78	TRQX	14:37:18
20	45.78	TRQX	14:37:18
398	45.78	XLON	14:37:19
100	45.78	XLON	14:37:19
195	45.78	XLON	14:37:19
2	45.78	XLON	14:37:19
200	45.78	XLON	14:37:19
398	45.78	XLON	14:37:19
398	45.78	XLON	14:37:19
145	45.78	XLON	14:37:19
295	45.78	CHIX	14:37:25
378	45.79	BATE	14:37:25
398	45.79	XLON	14:37:34
195	45.79	XLON	14:37:34
20	45.79	XLON	14:37:34
189	45.79	XLON	14:37:34

Number	Price	Exchange	Time
172	45.79	XLON	14:37:34
398	45.78	XLON	14:37:40
45	45.78	XLON	14:37:40
30	45.78	XLON	14:37:40
398	45.78	XLON	14:37:40
10	45.78	AQXE	14:37:40
292	45.78	AQXE	14:37:40
19	45.78	AQXE	14:37:40
19	45.78	XLON	14:37:41
234	45.78	TRQX	14:37:56
755	45.78	XLON	14:37:56
398	45.78	XLON	14:37:56
300	45.78	XLON	14:37:56
115	45.78	XLON	14:37:56
451	45.78	CHIX	14:37:56
194	45.77	XLON	14:38:08
22	45.77	BATE	14:38:08
430	45.77	BATE	14:38:08
252	45.77	BATE	14:38:08

717	45.76	XLON	14:38:10
28	45.76	AQXE	14:38:10
28	45.76	AQXE	14:38:10
14	45.76	AQXE	14:38:10
77	45.76	AQXE	14:38:10
23	45.76	AQXE	14:38:10
66	45.76	AQXE	14:38:10
22	45.76	AQXE	14:38:10
47	45.76	AQXE	14:38:10
584	45.76	CHIX	14:38:10
500	45.77	XLON	14:38:24
221	45.77	XLON	14:38:24
573	45.79	XLON	14:38:39
173	45.79	XLON	14:38:39
10	45.79	AQXE	14:38:39
12	45.79	AQXE	14:38:39
12	45.79	AQXE	14:38:39
11	45.79	AQXE	14:38:39
20	45.79	AQXE	14:38:39

10	45.79	AQXE	14:38:39
44	45.79	AQXE	14:38:39
17	45.79	AQXE	14:38:39
100	45.79	AQXE	14:38:39
14	45.79	AQXE	14:38:39
67	45.79	AQXE	14:38:39
5	45.79	AQXE	14:38:39
86	45.79	CHIX	14:38:39
12	45.79	CHIX	14:38:39
11	45.79	CHIX	14:38:39
10	45.79	CHIX	14:38:39
73	45.79	CHIX	14:38:39
12	45.79	CHIX	14:38:39
99	45.79	CHIX	14:38:39
14	45.79	CHIX	14:38:39
28	45.79	CHIX	14:38:39
32	45.79	CHIX	14:38:39
42	45.79	CHIX	14:38:39
148	45.79	XLON	14:38:42

50	45.79	XLON	14:38:42
185	45.80	XLON	14:38:43
130	45.80	XLON	14:38:43
241	45.81	XLON	14:38:50
5	45.81	CHIX	14:38:50
59	45.81	XLON	14:38:53
443	45.81	XLON	14:38:58
1,398	45.81	XLON	14:38:58
411	45.81	CHIX	14:38:58
76	45.81	CHIX	14:38:58
76	45.81	CHIX	14:38:58
76	45.81	CHIX	14:38:58
76	45.81	CHIX	14:38:58
21	45.81	CHIX	14:38:58
28	45.81	BATE	14:38:58
10	45.80	TRQX	14:39:06
18	45.80	TRQX	14:39:06
29	45.80	TRQX	14:39:06
13	45.80	TRQX	14:39:06

19	45.80	TRQX	14:39:06
120	45.80	TRQX	14:39:10
398	45.80	XLON	14:39:10
80	45.80	XLON	14:39:10
250	45.80	XLON	14:39:10
15	45.80	XLON	14:39:10
35	45.80	XLON	14:39:10
52	45.80	XLON	14:39:10
18	45.80	XLON	14:39:10
398	45.80	XLON	14:39:10
87	45.80	XLON	14:39:10
65	45.80	XLON	14:39:10
243	45.80	AQXE	14:39:10
8	45.79	CHIX	14:39:10
165	45.79	CHIX	14:39:10
691	45.80	BATE	14:39:10
53	45.80	BATE	14:39:10
240	45.79	XLON	14:39:11
27	45.79	XLON	14:39:11

107	45.79	XLON	14:39:11
14	45.79	XLON	14:39:11
15	45.79	XLON	14:39:11
30	45.79	XLON	14:39:11
14	45.79	XLON	14:39:11
18	45.79	XLON	14:39:11
15	45.79	XLON	14:39:11
30	45.79	XLON	14:39:11
12	45.79	XLON	14:39:11
8	45.79	XLON	14:39:11
137	45.79	CHIX	14:39:11
367	45.83	XLON	14:39:54
111	45.83	XLON	14:39:54
179	45.83	XLON	14:39:54
172	45.83	XLON	14:39:54
199	45.83	XLON	14:39:54
172	45.83	XLON	14:39:54
398	45.83	XLON	14:39:54
208	45.83	XLON	14:39:54

100	45.83	XLON	14:39:54
398	45.83	XLON	14:39:54
191	45.83	XLON	14:39:54
189	45.83	XLON	14:39:55
398	45.83	XLON	14:39:59
100	45.83	XLON	14:39:59
25	45.85	TRQX	14:40:03
76	45.85	TRQX	14:40:03
76	45.85	TRQX	14:40:03
36	45.85	TRQX	14:40:03
137	45.84	CHIX	14:40:09
137	45.84	CHIX	14:40:09
76	45.84	CHIX	14:40:12
73	45.84	CHIX	14:40:12
44	45.85	XLON	14:40:20
138	45.85	XLON	14:40:20
705	45.86	XLON	14:40:23
145	45.85	AQXE	14:40:23
85	45.85	CHIX	14:40:23

Value	Price	Exchange	Time
74	45.86	BATE	14:40:26
100	45.86	BATE	14:40:26
76	45.86	BATE	14:40:26
76	45.86	BATE	14:40:26
48	45.86	BATE	14:40:26
39	45.86	BATE	14:40:37
25	45.85	TRQX	14:40:39
167	45.85	TRQX	14:40:39
112	45.85	XLON	14:40:39
198	45.85	AQXE	14:40:39
50	45.85	CHIX	14:40:39
251	45.85	CHIX	14:40:39
311	45.86	BATE	14:40:39
736	45.84	XLON	14:40:45
537	45.84	BATE	14:40:45
28	45.84	BATE	14:40:45
171	45.84	BATE	14:40:45
215	45.83	TRQX	14:40:57
65	45.83	AQXE	14:40:57

81	45.83	AQXE	14:41:04
100	45.83	AQXE	14:41:04
195	45.84	TRQX	14:41:24
473	45.84	CHIX	14:41:24
398	45.84	XLON	14:41:25
192	45.84	XLON	14:41:25
239	45.84	XLON	14:41:25
207	45.84	XLON	14:41:25
79	45.83	AQXE	14:41:29
750	45.82	XLON	14:41:31
281	45.82	CHIX	14:41:34
34	45.82	CHIX	14:41:34
739	45.82	BATE	14:41:34
310	45.81	AQXE	14:41:36
742	45.83	XLON	14:41:51
367	45.83	XLON	14:41:52
101	45.85	XLON	14:42:15
100	45.85	XLON	14:42:15
216	45.84	TRQX	14:42:23

Value	Price	Exchange	Time
503	45.85	XLON	14:42:23
398	45.84	XLON	14:42:23
86	45.84	XLON	14:42:23
150	45.84	XLON	14:42:23
753	45.83	XLON	14:42:23
251	45.84	AQXE	14:42:23
467	45.84	CHIX	14:42:23
748	45.84	BATE	14:42:23
398	45.83	XLON	14:42:35
303	45.84	XLON	14:43:04
52	45.84	XLON	14:43:04
500	45.84	XLON	14:43:04
172	45.84	XLON	14:43:05
398	45.84	XLON	14:43:05
206	45.84	XLON	14:43:05
177	45.85	XLON	14:43:36
203	45.85	XLON	14:43:36
398	45.85	XLON	14:43:36
269	45.85	XLON	14:44:25

Number	Value	Exchange	Time
398	45.85	XLON	14:44:25
82	45.85	XLON	14:44:25
193	45.85	XLON	14:44:25
103	45.85	XLON	14:44:25
192	45.85	XLON	14:44:25
161	45.85	XLON	14:44:25
514	45.84	CHIX	14:44:26
217	45.83	TRQX	14:44:34
151	45.83	XLON	14:44:34
605	45.83	XLON	14:44:34
690	45.83	BATE	14:44:34
263	45.84	TRQX	14:45:29
398	45.84	XLON	14:45:29
172	45.84	XLON	14:45:29
203	45.84	XLON	14:45:29
90	45.84	XLON	14:45:29
197	45.84	XLON	14:45:29
398	45.84	XLON	14:45:30
100	45.84	XLON	14:45:30

203	45.84	XLON	14:45:30
175	45.84	XLON	14:45:30
3	45.84	XLON	14:45:30
44	45.84	XLON	14:45:30
57	45.85	XLON	14:45:40
41	45.85	XLON	14:45:40
314	45.84	XLON	14:46:03
207	45.84	XLON	14:46:03
520	45.84	BATE	14:46:03
398	45.85	XLON	14:46:05
315	45.85	XLON	14:46:05
150	45.85	XLON	14:46:05
398	45.85	XLON	14:46:05
243	45.85	XLON	14:46:05
207	45.85	XLON	14:46:06
101	45.87	XLON	14:46:33
648	45.87	XLON	14:46:37
176	45.87	XLON	14:47:06
398	45.87	XLON	14:47:06

Number	Value	Exchange	Time
80	45.87	XLON	14:47:06
194	45.87	XLON	14:47:06
193	45.87	XLON	14:47:06
724	45.87	XLON	14:47:15
215	45.87	CHIX	14:47:20
6	45.87	CHIX	14:47:20
60	45.87	CHIX	14:47:20
46	45.87	CHIX	14:47:20
137	45.87	XLON	14:47:29
240	45.87	XLON	14:47:29
341	45.87	XLON	14:47:29
699	45.87	XLON	14:47:51
193	45.87	CHIX	14:47:51
41	45.90	XLON	14:48:16
433	45.92	TRQX	14:49:08
8	45.92	CHIX	14:49:08
398	45.92	XLON	14:49:42
144	45.92	XLON	14:49:42
717	45.92	CHIX	14:49:42

Quantity	Price	Exchange	Time
705	45.92	CHIX	14:49:50
318	45.92	TRQX	14:50:22
207	45.93	TRQX	14:50:34
741	45.93	XLON	14:50:34
498	45.93	XLON	14:50:34
48	45.93	XLON	14:50:34
1,000	45.93	XLON	14:50:34
480	45.93	CHIX	14:50:34
271	45.93	CHIX	14:50:34
9	45.93	AQXE	14:50:34
120	45.93	BATE	14:50:34
500	45.93	XLON	14:50:35
898	45.93	XLON	14:50:35
12	45.93	AQXE	14:50:35
14	45.93	AQXE	14:50:35
78	45.93	AQXE	14:50:43
101	45.93	AQXE	14:50:55
2	45.93	AQXE	14:50:56
158	45.93	AQXE	14:50:56

189	45.94	CHIX	14:51:17
102	45.97	BATE	14:51:37
498	45.97	XLON	14:51:43
41	45.97	XLON	14:51:43
215	45.97	CHIX	14:51:43
300	45.96	CHIX	14:51:43
239	45.96	CHIX	14:51:43
120	45.97	BATE	14:51:43
22	45.97	BATE	14:51:43
19	45.97	BATE	14:51:43
120	45.97	BATE	14:51:44
19	45.97	BATE	14:51:44
22	45.97	BATE	14:51:44
755	45.96	XLON	14:51:46
326	45.96	TRQX	14:51:51
202	45.96	CHIX	14:51:51
315	45.96	AQXE	14:51:51
734	45.96	BATE	14:51:51
498	45.95	XLON	14:52:16

4	45.95	XLON	14:52:16
192	45.95	XLON	14:52:16
97	45.95	XLON	14:52:16
65	45.95	XLON	14:52:17
500	45.95	XLON	14:52:20
498	45.95	XLON	14:52:20
753	45.94	XLON	14:52:23
30	45.94	AQXE	14:52:24
59	45.94	BATE	14:52:29
74	45.94	CHIX	14:52:34
212	45.95	XLON	14:52:50
100	45.95	XLON	14:53:09
78	45.95	XLON	14:53:09
11	45.94	AQXE	14:53:09
523	45.95	XLON	14:53:10
215	45.95	CHIX	14:53:10
193	45.95	CHIX	14:53:10
200	45.96	AQXE	14:53:23
102	45.96	AQXE	14:53:30

193	45.96	CHIX	14:53:34
60	45.96	AQXE	14:53:34
500	45.95	XLON	14:53:39
215	45.96	CHIX	14:53:50
50	45.96	CHIX	14:53:50
57	45.96	CHIX	14:53:50
210	45.96	CHIX	14:53:50
103	45.96	CHIX	14:53:50
253	45.95	XLON	14:53:54
120	45.95	BATE	14:53:54
756	45.95	XLON	14:54:53
215	45.95	CHIX	14:54:53
50	45.95	CHIX	14:54:53
59	45.95	CHIX	14:54:53
514	45.95	CHIX	14:55:10
498	45.96	XLON	14:55:32
105	45.96	XLON	14:55:32
126	45.96	XLON	14:55:32
195	45.96	XLON	14:55:32

199	45.96	XLON	14:55:32
704	45.95	XLON	14:55:34
20	45.95	BATE	14:55:34
19	45.95	BATE	14:55:34
19	45.95	BATE	14:55:35
23	45.95	BATE	14:55:35
22	45.95	BATE	14:55:35
18	45.95	BATE	14:55:35
644	45.94	CHIX	14:55:36
22	45.95	BATE	14:55:36
19	45.95	BATE	14:55:36
100	45.94	XLON	14:55:37
231	45.94	XLON	14:55:37
342	45.94	TRQX	14:55:40
498	45.94	XLON	14:55:40
188	45.94	XLON	14:55:40
208	45.94	XLON	14:55:40
95	45.94	XLON	14:55:40
300	45.94	XLON	14:55:40

279	45.94	AQXE	14:55:40
641	45.94	BATE	14:55:40
749	45.93	XLON	14:55:41
706	45.95	XLON	14:55:51
198	45.95	XLON	14:55:51
500	45.95	XLON	14:55:51
85	45.94	CHIX	14:55:51
100	45.94	CHIX	14:55:51
423	45.94	CHIX	14:55:51
134	45.94	CHIX	14:55:51
329	45.95	XLON	14:55:52
465	45.94	TRQX	14:56:09
448	45.95	XLON	14:56:09
150	45.95	BATE	14:56:09
150	45.95	BATE	14:56:12
150	45.95	BATE	14:56:23
150	45.95	BATE	14:56:23
154	45.94	XLON	14:56:46
498	45.94	XLON	14:56:46

1,198	45.94	XLON	14:56:46
705	45.94	CHIX	14:56:46
400	45.94	BATE	14:56:46
321	45.94	BATE	14:56:46
358	45.94	TRQX	14:57:09
498	45.94	XLON	14:57:52
645	45.94	BATE	14:57:52
332	45.96	XLON	14:58:04
548	45.96	XLON	14:58:04
259	45.96	XLON	14:58:04
72	45.96	XLON	14:58:04
225	45.96	XLON	14:58:04
60	45.95	XLON	14:58:09
363	45.94	TRQX	14:58:15
691	45.95	XLON	14:58:15
110	45.95	XLON	14:58:15
34	45.95	XLON	14:58:15
300	45.95	XLON	14:58:15
206	45.95	XLON	14:58:15

186	45.95	XLON	14:58:15
179	45.95	XLON	14:58:15
102	45.95	XLON	14:58:15
50	45.95	XLON	14:58:15
195	45.95	XLON	14:58:15
120	45.95	XLON	14:58:15
495	45.94	CHIX	14:58:15
208	45.94	CHIX	14:58:15
373	45.95	AQXE	14:58:15
98	45.94	BATE	14:58:15
171	45.94	XLON	14:58:17
18	45.94	XLON	14:58:17
173	45.94	XLON	14:58:17
162	45.94	XLON	14:58:17
148	45.95	XLON	14:58:59
41	45.95	XLON	14:58:59
730	45.95	XLON	14:59:29
744	45.93	XLON	14:59:51
16	45.94	CHIX	14:59:57

57	45.94	CHIX	14:59:58
58	45.94	CHIX	14:59:58
629	45.94	XLON	14:59:59
94	45.94	XLON	14:59:59
395	45.94	TRQX	15:00:02
725	45.94	BATE	15:00:02
747	45.93	XLON	15:00:05
56	45.93	CHIX	15:00:20
51	45.93	CHIX	15:00:20
223	45.93	AQXE	15:00:20
190	45.92	TRQX	15:00:23
716	45.92	CHIX	15:00:23
723	45.92	BATE	15:00:23
172	45.91	AQXE	15:00:24
323	45.91	XLON	15:00:34
413	45.91	XLON	15:00:34
139	45.91	AQXE	15:00:34
433	45.90	AQXE	15:00:44
716	45.90	XLON	15:00:45

95	45.90	XLON	15:00:46
202	45.90	XLON	15:00:46
208	45.90	XLON	15:00:46
205	45.90	XLON	15:00:46
250	45.90	XLON	15:00:46
100	45.90	XLON	15:00:46
715	45.89	CHIX	15:00:46
677	45.89	BATE	15:00:48
76	45.89	BATE	15:00:48
70	45.89	TRQX	15:00:50
351	45.89	TRQX	15:00:50
750	45.88	XLON	15:00:58
113	45.88	XLON	15:01:03
367	45.92	XLON	15:01:26
398	45.92	XLON	15:01:27
367	45.92	XLON	15:01:27
200	45.92	XLON	15:01:28
42	45.92	XLON	15:01:32
183	45.92	XLON	15:01:42

556	45.92	XLON	15:01:42
101	45.92	XLON	15:01:42
137	45.92	XLON	15:01:48
193	45.92	XLON	15:01:48
13	45.92	XLON	15:01:49
210	45.92	XLON	15:01:49
178	45.92	XLON	15:01:49
178	45.92	XLON	15:01:50
202	45.92	XLON	15:01:50
204	45.92	XLON	15:01:50
35	45.92	XLON	15:01:50
15	45.92	XLON	15:01:50
98	45.92	XLON	15:01:50
206	45.92	XLON	15:01:50
193	45.92	XLON	15:01:50
418	45.92	XLON	15:01:50
281	45.92	XLON	15:01:50
187	45.92	XLON	15:01:50
2	45.92	XLON	15:01:50

302	45.91	AQXE	15:01:50
189	45.91	AQXE	15:01:55
189	45.91	XLON	15:01:59
7	45.91	XLON	15:02:00
177	45.91	XLON	15:02:00
73	45.91	XLON	15:02:00
106	45.92	XLON	15:02:24
749	45.92	CHIX	15:02:24
753	45.92	BATE	15:02:24
229	45.92	TRQX	15:02:26
642	45.92	XLON	15:02:26
191	45.92	XLON	15:02:26
188	45.92	XLON	15:02:26
700	45.94	XLON	15:02:57
448	45.94	XLON	15:03:02
110	45.93	BATE	15:03:13
227	45.93	TRQX	15:03:29
498	45.93	XLON	15:03:29
144	45.93	XLON	15:03:29

190	45.93	XLON	15:03:29
100	45.92	XLON	15:03:29
623	45.92	XLON	15:03:29
746	45.93	CHIX	15:03:29
641	45.93	BATE	15:03:29
323	45.93	XLON	15:03:47
397	45.93	XLON	15:03:47
527	45.92	AQXE	15:03:54
718	45.92	BATE	15:03:54
399	45.92	XLON	15:04:04
353	45.92	XLON	15:04:04
723	45.92	CHIX	15:04:04
199	45.91	XLON	15:04:15
498	45.91	XLON	15:04:15
203	45.91	XLON	15:04:15
741	45.90	XLON	15:04:16
64	45.90	TRQX	15:04:51
126	45.90	TRQX	15:04:51
139	45.90	BATE	15:04:51

225	45.90	XLON	15:05:02
498	45.90	XLON	15:05:02
205	45.89	XLON	15:05:02
540	45.89	XLON	15:05:02
713	45.90	CHIX	15:05:02
413	45.90	AQXE	15:05:02
600	45.90	BATE	15:05:02
498	45.90	XLON	15:05:14
207	45.90	XLON	15:05:14
103	45.90	XLON	15:05:14
194	45.90	XLON	15:05:14
189	45.90	XLON	15:05:14
323	45.89	XLON	15:05:47
221	45.89	XLON	15:05:47
209	45.89	XLON	15:05:47
213	45.87	TRQX	15:06:00
473	45.87	XLON	15:06:00
188	45.87	XLON	15:06:00
52	45.87	XLON	15:06:00

Number	Value	Code	Time
501	45.87	CHIX	15:06:00
211	45.87	CHIX	15:06:00
206	45.88	AQXE	15:06:00
752	45.88	BATE	15:06:00
3	45.87	BATE	15:06:03
398	45.91	XLON	15:06:19
195	45.91	XLON	15:06:19
198	45.91	XLON	15:06:19
261	45.91	XLON	15:06:19
346	45.91	XLON	15:06:19
323	45.91	TRQX	15:08:13
703	45.91	XLON	15:08:13
498	45.91	XLON	15:08:13
193	45.91	XLON	15:08:13
193	45.91	CHIX	15:08:13
576	45.91	BATE	15:08:13
403	45.92	XLON	15:08:26
306	45.92	XLON	15:08:31
498	45.92	XLON	15:08:31

175	45.92	XLON	15:08:31
178	45.92	XLON	15:08:31
193	45.92	CHIX	15:08:31
215	45.92	CHIX	15:08:40
57	45.92	CHIX	15:08:40
25	45.92	CHIX	15:08:40
330	45.92	XLON	15:08:56
20	45.92	CHIX	15:09:10
193	45.92	CHIX	15:09:10
288	45.91	TRQX	15:09:17
713	45.91	XLON	15:09:17
448	45.91	XLON	15:09:18
193	45.91	CHIX	15:09:27
358	45.91	AQXE	15:09:29
151	45.91	CHIX	15:09:50
38	45.91	CHIX	15:09:50
202	45.91	XLON	15:09:59
198	45.91	XLON	15:09:59
623	45.91	XLON	15:09:59

Number	Value	Code	Time
97	45.91	CHIX	15:10:00
150	45.92	XLON	15:10:09
104	45.92	XLON	15:10:09
41	45.92	XLON	15:10:09
254	45.92	XLON	15:10:10
206	45.92	XLON	15:10:10
609	45.92	XLON	15:10:10
715	45.91	XLON	15:10:11
193	45.91	CHIX	15:10:14
96	45.91	CHIX	15:10:30
310	45.91	AQXE	15:10:35
730	45.91	BATE	15:10:35
193	45.92	CHIX	15:10:37
57	45.92	CHIX	15:11:00
193	45.93	CHIX	15:11:09
339	45.92	TRQX	15:11:20
215	45.93	CHIX	15:11:20
27	45.93	CHIX	15:11:20
43	45.92	CHIX	15:11:50

Value	Price	Exchange	Time
176	45.92	CHIX	15:11:50
500	45.95	XLON	15:13:00
172	45.95	XLON	15:13:00
646	45.95	XLON	15:13:00
122	45.96	XLON	15:13:14
623	45.96	XLON	15:13:14
536	45.96	XLON	15:13:14
117	45.96	XLON	15:13:14
60	45.96	CHIX	15:13:14
61	45.96	CHIX	15:13:14
201	45.96	CHIX	15:13:14
215	45.96	CHIX	15:13:14
56	45.96	CHIX	15:13:14
55	45.96	CHIX	15:13:14
201	45.96	CHIX	15:13:15
51	45.96	CHIX	15:13:15
45	45.96	CHIX	15:13:15
57	45.96	CHIX	15:13:15
14	45.96	CHIX	15:13:15

Number	Price	Exchange	Time
25	45.95	AQXE	15:13:15
215	45.96	CHIX	15:13:50
60	45.96	CHIX	15:13:50
22	45.96	CHIX	15:13:50
721	45.95	XLON	15:13:57
420	45.95	AQXE	15:13:57
495	45.95	TRQX	15:14:28
193	45.95	CHIX	15:14:28
41	45.95	XLON	15:14:34
193	45.95	CHIX	15:14:45
753	45.95	XLON	15:15:00
357	45.95	TRQX	15:15:08
364	45.95	AQXE	15:15:51
1	45.95	CHIX	15:16:00
201	45.95	CHIX	15:16:00
215	45.95	CHIX	15:16:01
215	45.95	CHIX	15:16:01
193	45.95	CHIX	15:16:02
712	45.94	CHIX	15:16:10

560	45.94	XLON	15:16:11
718	45.94	BATE	15:16:11
369	45.93	TRQX	15:16:18
731	45.93	XLON	15:16:18
335	45.93	AQXE	15:16:18
741	45.92	CHIX	15:16:24
236	45.93	XLON	15:18:00
497	45.93	XLON	15:18:00
210	45.93	TRQX	15:18:01
740	45.93	CHIX	15:18:01
125	45.93	XLON	15:18:52
169	45.93	XLON	15:18:52
323	45.93	XLON	15:18:52
412	45.93	XLON	15:18:52
234	45.93	AQXE	15:18:52
299	45.92	TRQX	15:18:53
725	45.93	CHIX	15:18:53
729	45.92	BATE	15:18:53
466	45.92	XLON	15:18:56

277	45.92	TRQX	15:19:14
623	45.93	XLON	15:19:14
193	45.93	XLON	15:19:14
201	45.93	XLON	15:19:14
164	45.93	XLON	15:19:14
105	45.93	XLON	15:19:14
112	45.93	XLON	15:19:14
732	45.92	CHIX	15:19:14
731	45.92	BATE	15:19:14
696	45.92	BATE	15:19:16
247	45.92	TRQX	15:19:19
623	45.92	XLON	15:19:19
100	45.92	XLON	15:19:19
200	45.92	XLON	15:19:19
500	45.92	XLON	15:19:19
623	45.92	XLON	15:19:19
275	45.92	XLON	15:19:19
502	45.92	CHIX	15:19:19
53	45.92	BATE	15:19:19

Number	Value	Location	Time
186	45.92	XLON	15:19:22
623	45.92	XLON	15:19:22
80	45.92	XLON	15:19:22
212	45.92	XLON	15:19:22
185	45.92	XLON	15:19:26
193	45.92	XLON	15:19:26
623	45.92	XLON	15:19:26
103	45.95	XLON	15:20:10
623	45.95	XLON	15:20:10
366	45.95	XLON	15:20:11
366	45.95	XLON	15:20:12
159	45.95	XLON	15:20:12
623	45.95	XLON	15:20:12
41	45.95	XLON	15:20:13
623	45.95	XLON	15:20:13
111	45.95	XLON	15:20:13
366	45.95	XLON	15:20:15
41	45.95	XLON	15:20:16
623	45.95	XLON	15:20:16

14	45.95	XLON	15:20:16
85	45.95	XLON	15:20:17
623	45.95	XLON	15:20:17
183	45.95	XLON	15:20:18
200	45.95	XLON	15:20:18
193	45.95	XLON	15:20:18
623	45.95	XLON	15:20:18
190	45.95	XLON	15:20:19
192	45.94	TRQX	15:20:55
623	45.94	XLON	15:20:55
197	45.94	XLON	15:20:55
416	45.94	CHIX	15:20:55
677	45.94	BATE	15:20:55
721	45.93	XLON	15:20:56
358	45.93	AQXE	15:20:57
109	45.92	XLON	15:21:15
41	45.92	XLON	15:21:15
148	45.92	XLON	15:21:15
606	45.92	CHIX	15:21:15

509	45.95	XLON	15:22:41
198	45.95	XLON	15:22:41
100	45.95	XLON	15:22:42
214	45.95	XLON	15:22:42
197	45.95	XLON	15:22:42
47	45.95	XLON	15:22:43
226	45.94	TRQX	15:23:08
96	45.94	XLON	15:23:08
731	45.94	CHIX	15:23:08
333	45.94	AQXE	15:23:08
618	45.94	BATE	15:23:08
217	45.94	XLON	15:23:19
192	45.94	XLON	15:23:19
623	45.94	XLON	15:23:19
206	45.94	XLON	15:23:19
160	45.94	XLON	15:23:19
741	45.93	XLON	15:24:18
340	45.93	XLON	15:24:18
725	45.94	CHIX	15:24:46

Number	Value	Exchange	Time
265	45.94	TRQX	15:24:55
294	45.93	XLON	15:25:04
54	45.93	XLON	15:25:04
397	45.93	XLON	15:25:04
623	45.93	XLON	15:25:04
521	45.94	CHIX	15:25:04
264	45.93	AQXE	15:25:04
651	45.93	BATE	15:25:04
157	45.93	AQXE	15:25:06
273	45.93	XLON	15:25:08
623	45.93	XLON	15:25:08
211	45.93	XLON	15:25:08
197	45.93	XLON	15:25:08
94	45.93	XLON	15:25:08
500	45.93	XLON	15:25:08
144	45.93	XLON	15:25:08
14	45.93	XLON	15:25:08
740	45.93	XLON	15:25:08
126	45.93	AQXE	15:25:08

203	45.92	TRQX	15:25:56
603	45.92	CHIX	15:25:56
131	45.92	CHIX	15:25:56
215	45.93	TRQX	15:27:23
707	45.93	XLON	15:27:23
625	45.93	CHIX	15:27:23
398	45.93	AQXE	15:27:23
469	45.93	BATE	15:27:23
736	45.93	XLON	15:27:39
25	45.95	XLON	15:28:15
366	45.95	XLON	15:28:15
54	45.95	XLON	15:28:15
369	45.95	XLON	15:28:15
210	45.95	XLON	15:28:15
205	45.95	XLON	15:28:15
362	45.95	XLON	15:28:22
111	45.95	XLON	15:28:22
623	45.95	XLON	15:28:22
218	45.95	XLON	15:28:22

84	45.95	XLON	15:28:22
366	45.95	XLON	15:28:24
300	45.95	XLON	15:28:24
347	45.95	XLON	15:28:30
4	45.94	BATE	15:28:54
271	45.94	TRQX	15:29:00
500	45.94	XLON	15:29:00
235	45.94	BATE	15:29:00
189	45.94	XLON	15:29:43
189	45.94	XLON	15:29:46
283	45.96	TRQX	15:30:35
179	45.97	XLON	15:30:41
207	45.97	XLON	15:30:41
379	45.97	XLON	15:30:41
737	45.97	XLON	15:31:04
743	45.97	CHIX	15:31:12
329	45.97	AQXE	15:31:12
598	45.97	BATE	15:31:12
744	45.99	XLON	15:31:37

517	45.99	AQXE	15:31:37
201	45.99	TRQX	15:32:12
247	45.99	TRQX	15:32:29
287	45.99	XLON	15:32:29
240	45.99	XLON	15:32:29
49	45.99	XLON	15:32:29
158	45.99	XLON	15:32:29
193	45.99	XLON	15:32:29
189	45.99	XLON	15:32:29
193	45.99	CHIX	15:32:29
340	45.99	AQXE	15:32:29
623	45.99	XLON	15:32:30
480	45.99	XLON	15:32:30
153	45.99	XLON	15:32:30
142	45.99	XLON	15:32:30
110	45.99	XLON	15:32:30
10	45.99	XLON	15:32:30
10	45.99	XLON	15:32:30
213	45.99	XLON	15:32:30

214	45.99	XLON	15:32:30
143	45.99	XLON	15:32:30
623	45.99	XLON	15:32:30
75	45.99	XLON	15:32:30
200	45.99	XLON	15:32:31
183	45.99	XLON	15:32:31
203	45.99	XLON	15:32:31
623	45.99	XLON	15:32:31
755	45.98	XLON	15:32:31
14	45.98	XLON	15:32:31
211	45.98	XLON	15:32:31
178	45.98	XLON	15:32:31
240	45.98	XLON	15:32:31
92	45.98	XLON	15:32:31
207	45.98	XLON	15:32:31
181	45.98	XLON	15:32:31
739	45.98	CHIX	15:32:31
592	45.98	BATE	15:32:31
246	45.98	TRQX	15:32:33

Number	Price	Exchange	Time
211	45.98	XLON	15:32:33
183	45.98	XLON	15:32:33
207	45.98	XLON	15:32:33
91	45.97	AQXE	15:32:33
74	45.98	XLON	15:32:48
182	45.98	XLON	15:32:48
321	45.99	XLON	15:33:10
198	45.99	XLON	15:33:10
219	45.99	XLON	15:33:10
100	45.99	XLON	15:33:10
560	45.99	XLON	15:33:10
332	45.98	XLON	15:33:14
623	45.98	XLON	15:33:14
443	45.98	XLON	15:33:14
671	45.98	CHIX	15:33:14
70	45.98	CHIX	15:33:14
445	45.97	AQXE	15:33:15
197	45.97	BATE	15:34:05
755	45.97	XLON	15:34:31

197	45.97	BATE	15:34:31
205	45.97	XLON	15:34:35
200	45.97	XLON	15:34:35
64	45.97	XLON	15:34:35
203	45.96	TRQX	15:34:43
104	45.96	XLON	15:34:43
202	45.96	XLON	15:34:43
111	45.96	XLON	15:34:43
208	45.96	XLON	15:34:43
271	45.96	XLON	15:34:44
197	45.96	XLON	15:34:44
273	45.96	XLON	15:34:45
200	45.96	XLON	15:34:45
450	45.96	XLON	15:34:46
202	45.96	XLON	15:35:03
208	45.96	XLON	15:35:04
424	45.95	BATE	15:35:04
208	45.96	XLON	15:35:09
193	45.96	CHIX	15:35:09

232	45.96	XLON	15:35:12
197	45.96	XLON	15:35:12
366	45.96	XLON	15:35:19
153	45.97	CHIX	15:35:42
258	45.97	XLON	15:35:49
195	45.97	XLON	15:35:49
1,223	45.98	XLON	15:35:59
206	45.98	XLON	15:36:00
201	45.98	XLON	15:36:00
623	45.98	XLON	15:36:00
25	45.98	XLON	15:36:14
299	45.98	XLON	15:36:14
196	45.98	XLON	15:36:14
201	45.98	XLON	15:36:14
366	45.98	XLON	15:36:14
127	45.98	XLON	15:36:14
83	45.98	XLON	15:36:14
215	45.98	CHIX	15:36:38
215	45.98	CHIX	15:36:39

193	45.98	CHIX	15:36:39
193	45.98	CHIX	15:36:43
883	45.99	XLON	15:37:10
215	45.98	CHIX	15:37:10
58	45.98	CHIX	15:37:10
22	45.98	CHIX	15:37:10
58	45.99	CHIX	15:37:30
215	45.99	CHIX	15:37:40
52	45.99	CHIX	15:37:40
20	45.99	CHIX	15:37:40
623	45.99	XLON	15:37:56
775	45.99	XLON	15:37:56
702	45.99	XLON	15:38:00
701	45.99	XLON	15:38:07
714	45.99	XLON	15:38:27
357	45.99	XLON	15:38:27
807	45.99	XLON	15:38:27
215	45.99	CHIX	15:38:27
207	45.99	CHIX	15:38:27

365	45.99	TRQX	15:38:28
607	45.99	XLON	15:38:28
192	45.99	XLON	15:38:28
660	45.99	XLON	15:38:28
182	45.99	XLON	15:38:28
220	45.99	XLON	15:38:28
191	45.99	XLON	15:38:28
145	45.99	XLON	15:38:28
753	45.99	CHIX	15:38:28
230	45.99	XLON	15:38:29
219	45.99	XLON	15:38:29
623	45.99	XLON	15:38:29
70	45.99	XLON	15:38:29
189	45.99	XLON	15:38:29
67	45.99	XLON	15:38:29
763	45.99	XLON	15:38:40
209	45.99	XLON	15:38:40
205	45.99	XLON	15:38:40
651	45.99	XLON	15:38:42

56	45.99	XLON	15:38:42
140	45.99	AQXE	15:39:07
755	45.99	XLON	15:39:19
205	45.99	XLON	15:39:24
180	45.99	XLON	15:39:24
219	45.99	XLON	15:39:24
186	45.99	XLON	15:39:24
699	45.99	XLON	15:39:42
190	45.99	XLON	15:39:42
206	45.99	XLON	15:39:42
520	45.99	XLON	15:39:52
534	46.00	XLON	15:40:23
193	46.00	XLON	15:40:23
734	46.00	CHIX	15:40:23
318	45.99	TRQX	15:40:39
568	45.99	XLON	15:40:39
123	45.99	XLON	15:40:39
226	45.99	AQXE	15:40:39
193	45.98	CHIX	15:41:17

446	45.99	XLON	15:41:21
294	45.99	XLON	15:41:22
245	45.99	TRQX	15:42:15
716	45.99	XLON	15:42:15
46	45.99	XLON	15:42:15
340	45.99	XLON	15:42:15
327	45.99	XLON	15:42:15
752	45.99	CHIX	15:42:15
711	45.99	AQXE	15:42:15
623	45.99	XLON	15:42:16
194	45.99	XLON	15:42:16
261	45.99	XLON	15:42:16
184	45.99	XLON	15:42:16
136	45.99	XLON	15:42:16
184	45.98	XLON	15:42:21
198	45.98	XLON	15:42:21
261	45.98	XLON	15:42:21
207	45.98	XLON	15:42:21
145	45.98	XLON	15:42:22

Number	Price	Exchange	Time
623	45.98	XLON	15:42:22
329	45.98	XLON	15:42:23
730	45.97	CHIX	15:42:23
193	45.97	TRQX	15:42:52
719	45.97	XLON	15:42:52
350	45.97	AQXE	15:42:52
374	45.97	BATE	15:42:52
754	45.95	XLON	15:43:48
623	45.96	XLON	15:43:48
239	45.96	XLON	15:43:48
190	45.96	XLON	15:43:48
207	45.96	XLON	15:43:48
139	45.96	XLON	15:43:48
710	45.96	XLON	15:43:51
560	45.97	XLON	15:44:01
196	45.97	XLON	15:44:01
182	45.97	XLON	15:44:01
91	45.97	XLON	15:44:01
526	45.97	XLON	15:44:01

244	45.97	XLON	15:44:01
208	45.97	XLON	15:44:01
187	45.97	XLON	15:44:01
231	45.97	XLON	15:44:06
193	45.97	CHIX	15:44:06
749	45.96	XLON	15:44:07
192	45.96	XLON	15:44:07
218	45.96	XLON	15:44:07
216	45.96	XLON	15:44:07
189	45.96	XLON	15:44:07
215	45.96	CHIX	15:44:20
55	45.96	CHIX	15:44:20
24	45.96	CHIX	15:44:20
711	45.95	CHIX	15:44:39
323	45.95	AQXE	15:44:39
292	45.95	BATE	15:44:39
323	45.96	XLON	15:44:52
414	45.96	XLON	15:44:52
115	45.97	TRQX	15:45:47

11	45.97	TRQX	15:45:47
164	45.97	TRQX	15:45:47
731	45.97	XLON	15:45:47
461	45.97	AQXE	15:45:47
61	45.97	XLON	15:45:48
623	45.97	XLON	15:45:48
187	45.97	XLON	15:45:48
10	45.97	XLON	15:45:48
720	45.96	CHIX	15:45:49
209	45.96	XLON	15:45:51
198	45.96	XLON	15:45:51
623	45.96	XLON	15:45:56
739	45.96	XLON	15:46:42
11	45.96	XLON	15:46:42
86	45.96	XLON	15:46:42
206	45.96	XLON	15:46:42
183	45.96	XLON	15:46:42
623	45.96	XLON	15:46:42
206	45.96	XLON	15:46:42

Value	Price	Exchange	Time
623	45.97	XLON	15:46:47
82	45.97	XLON	15:46:47
182	45.97	XLON	15:46:47
623	45.97	XLON	15:46:47
215	45.97	XLON	15:46:47
366	45.97	XLON	15:46:48
623	45.97	XLON	15:46:48
41	45.97	XLON	15:46:49
366	45.97	XLON	15:46:49
456	45.97	XLON	15:46:49
717	45.96	XLON	15:46:51
714	45.96	CHIX	15:47:00
500	45.96	XLON	15:48:03
237	45.96	XLON	15:48:03
716	45.96	CHIX	15:48:03
705	45.96	XLON	15:48:04
378	45.96	BATE	15:48:04
500	45.96	XLON	15:48:21
204	45.96	XLON	15:48:21

Number	Value	Code	Time
720	45.96	CHIX	15:48:34
150	45.96	BATE	15:49:17
217	45.96	BATE	15:49:17
716	45.96	XLON	15:49:50
675	45.96	CHIX	15:49:50
688	45.96	XLON	15:51:51
64	45.96	CHIX	15:51:51
125	45.96	CHIX	15:51:51
90	45.96	CHIX	15:52:00
53	45.96	CHIX	15:52:00
46	45.96	CHIX	15:52:00
7	45.96	CHIX	15:52:20
201	45.96	CHIX	15:52:20
54	45.96	CHIX	15:52:20
30	45.96	CHIX	15:52:20
51	45.96	XLON	15:52:35
164	45.96	XLON	15:52:37
534	45.96	XLON	15:52:37
726	45.97	TRQX	15:53:05

747	45.97	BATE	15:53:09
232	45.97	XLON	15:53:11
277	45.97	XLON	15:53:30
464	45.97	AQXE	15:53:35
215	45.97	CHIX	15:53:37
215	45.97	CHIX	15:53:47
206	45.97	XLON	15:53:50
780	45.97	XLON	15:53:50
152	45.97	XLON	15:53:50
215	45.97	CHIX	15:53:50
193	45.97	CHIX	15:53:52
776	45.97	XLON	15:54:12
193	45.97	CHIX	15:54:12
360	45.97	XLON	15:54:17
100	45.97	XLON	15:54:17
529	45.96	XLON	15:54:27
193	45.97	CHIX	15:54:27
22	45.97	CHIX	15:54:40
53	45.97	CHIX	15:54:40

64	45.97	CHIX	15:54:40
427	45.96	XLON	15:54:50
192	45.96	XLON	15:54:50
181	45.96	XLON	15:54:50
150	45.96	CHIX	15:54:50
594	45.96	CHIX	15:54:50
492	45.95	AQXE	15:55:36
124	45.95	BATE	15:55:36
190	45.95	TRQX	15:55:42
189	45.95	XLON	15:55:48
329	45.95	XLON	15:55:49
500	45.97	XLON	15:56:14
500	45.97	XLON	15:56:14
596	45.97	XLON	15:56:14
691	45.97	XLON	15:56:15
723	45.97	CHIX	15:56:15
755	45.97	BATE	15:56:15
208	45.96	AQXE	15:56:16
728	45.96	XLON	15:57:08

775	45.97	XLON	15:57:10
215	45.97	CHIX	15:57:10
54	45.97	CHIX	15:57:10
31	45.97	CHIX	15:57:10
50	45.97	XLON	15:57:29
677	45.97	XLON	15:57:29
198	45.97	XLON	15:57:36
225	45.97	XLON	15:57:36
975	45.97	XLON	15:57:36
500	45.97	XLON	15:57:36
52	45.97	BATE	15:57:38
701	45.97	XLON	15:57:40
780	45.97	XLON	15:57:40
80	45.97	XLON	15:57:40
99	45.97	BATE	15:57:40
595	45.97	BATE	15:57:40
54	45.97	CHIX	15:57:47
58	45.97	CHIX	15:57:47
689	45.97	XLON	15:57:51

719	45.96	XLON	15:57:58
360	45.96	AQXE	15:57:58
16	45.97	CHIX	15:58:00
201	45.97	CHIX	15:58:00
55	45.97	CHIX	15:58:00
56	45.97	CHIX	15:58:00
135	45.97	CHIX	15:58:00
609	45.96	TRQX	15:58:09
500	45.95	XLON	15:58:30
582	45.95	BATE	15:58:30
705	45.95	CHIX	15:58:34
170	45.95	BATE	15:58:34
215	45.95	CHIX	15:59:30
58	45.95	CHIX	15:59:30
88	45.95	CHIX	15:59:30
7	45.95	XLON	15:59:32
780	45.95	XLON	15:59:32
191	45.95	XLON	15:59:32
420	45.95	XLON	15:59:32

500	45.95	XLON	15:59:33
41	45.95	XLON	15:59:42
668	45.96	TRQX	16:00:15
721	45.96	XLON	16:00:15
193	45.96	CHIX	16:00:15
738	45.96	BATE	16:00:15
433	45.96	AQXE	16:00:16
65	45.96	CHIX	16:00:20
161	45.96	CHIX	16:00:20
240	45.95	XLON	16:00:27
780	45.95	XLON	16:00:27
109	45.95	XLON	16:00:27
61	45.95	XLON	16:00:27
709	45.95	CHIX	16:00:27
548	45.95	BATE	16:00:56
911	45.95	XLON	16:01:09
124	45.95	CHIX	16:01:09
403	45.95	CHIX	16:01:09
120	45.95	BATE	16:01:09

569	45.94	TRQX	16:01:17
752	45.94	XLON	16:01:17
283	45.94	AQXE	16:01:17
427	45.94	TRQX	16:01:25
745	45.93	CHIX	16:01:49
228	45.93	BATE	16:01:49
265	45.92	TRQX	16:01:50
755	45.92	XLON	16:01:50
606	45.92	AQXE	16:01:50
262	45.92	XLON	16:02:15
780	45.92	XLON	16:02:15
220	45.92	XLON	16:02:15
280	45.92	XLON	16:02:15
437	45.92	XLON	16:02:15
240	45.92	XLON	16:02:17
189	45.92	XLON	16:02:17
198	45.92	XLON	16:02:18
81	45.91	TRQX	16:02:47
226	45.93	XLON	16:03:59

Index	Price	Exchange	Time
12	45.93	XLON	16:03:59
193	45.93	XLON	16:04:01
215	45.93	XLON	16:04:01
780	45.93	XLON	16:04:01
60	45.93	XLON	16:04:01
251	45.93	CHIX	16:04:01
62	45.93	CHIX	16:04:01
225	45.93	CHIX	16:04:01
225	45.94	CHIX	16:04:39
118	45.94	XLON	16:04:50
211	45.94	XLON	16:04:50
366	45.94	XLON	16:04:51
209	45.94	XLON	16:04:54
211	45.94	XLON	16:04:54
190	45.94	XLON	16:04:54
221	45.94	XLON	16:04:55
517	45.94	XLON	16:04:58
210	45.94	XLON	16:04:58
220	45.94	XLON	16:04:58

Value	Price	Exchange	Time
780	45.94	XLON	16:04:58
188	45.94	XLON	16:04:58
251	45.94	CHIX	16:04:58
60	45.94	CHIX	16:04:58
56	45.94	CHIX	16:04:58
110	45.94	XLON	16:04:59
79	45.94	XLON	16:04:59
173	45.94	XLON	16:05:10
10	45.94	XLON	16:05:10
507	45.94	XLON	16:05:10
251	45.94	CHIX	16:05:10
30	45.94	CHIX	16:05:10
200	45.94	XLON	16:05:15
449	45.94	XLON	16:05:15
611	45.94	CHIX	16:05:15
725	45.94	BATE	16:05:15
100	45.94	XLON	16:05:31
89	45.94	XLON	16:05:31
325	45.93	TRQX	16:05:42

Number	Value	Code	Time
386	45.93	AQXE	16:05:42
210	45.93	XLON	16:05:47
97	45.93	XLON	16:05:47
213	45.93	XLON	16:05:47
189	45.93	XLON	16:05:48
248	45.93	TRQX	16:05:52
358	45.93	AQXE	16:05:52
259	45.93	TRQX	16:05:57
139	45.93	AQXE	16:05:57
8	45.93	TRQX	16:06:02
37	45.93	AQXE	16:06:02
10	45.93	AQXE	16:06:07
190	45.93	XLON	16:06:15
216	45.93	XLON	16:06:15
313	45.93	XLON	16:06:25
204	45.93	XLON	16:06:25
497	45.93	XLON	16:06:25
60	45.93	CHIX	16:06:30
65	45.93	CHIX	16:06:30

64	45.93	CHIX	16:06:30
25	45.93	CHIX	16:06:40
65	45.93	CHIX	16:06:40
172	45.93	AQXE	16:06:44
174	45.92	CHIX	16:06:49
100	45.92	XLON	16:06:50
615	45.92	XLON	16:06:50
569	45.92	CHIX	16:06:50
745	45.92	BATE	16:06:50
90	45.93	XLON	16:08:14
100	45.93	XLON	16:08:14
250	45.94	CHIX	16:08:34
251	45.95	CHIX	16:08:40
780	45.95	XLON	16:08:43
108	45.95	XLON	16:08:43
207	45.95	XLON	16:08:43
303	45.95	XLON	16:08:43
1,394	45.95	XLON	16:08:43
251	45.95	CHIX	16:08:43

Number	Price	Exchange	Time
251	45.95	CHIX	16:08:50
29	45.95	CHIX	16:08:50
220	45.94	XLON	16:08:57
780	45.94	XLON	16:08:57
227	45.94	XLON	16:08:57
171	45.94	XLON	16:08:57
239	45.94	XLON	16:09:08
225	45.94	CHIX	16:09:08
258	45.94	XLON	16:09:15
210	45.94	XLON	16:09:15
153	45.94	XLON	16:09:15
777	45.94	XLON	16:09:15
450	45.94	XLON	16:09:16
625	45.94	CHIX	16:09:32
780	45.94	XLON	16:09:46
104	45.94	XLON	16:09:46
240	45.94	XLON	16:09:46
245	45.94	XLON	16:09:47
243	45.93	TRQX	16:09:55

3	45.93	TRQX	16:10:00
34	45.93	BATE	16:10:00
331	45.94	XLON	16:10:03
110	45.94	XLON	16:10:03
484	45.94	XLON	16:10:03
373	45.95	TRQX	16:10:41
170	45.95	XLON	16:10:41
240	45.95	XLON	16:10:41
294	45.95	XLON	16:10:41
251	45.95	CHIX	16:10:41
755	45.95	BATE	16:10:41
500	45.95	XLON	16:10:42
500	45.95	XLON	16:10:42
416	45.96	XLON	16:11:03
251	45.96	CHIX	16:11:03
225	45.96	CHIX	16:11:03
500	45.96	XLON	16:11:04
304	45.96	TRQX	16:11:12
536	45.96	XLON	16:11:12

472	45.96	XLON	16:11:13
561	45.97	XLON	16:12:15
70	45.97	XLON	16:12:15
333	45.97	XLON	16:12:15
215	45.97	XLON	16:12:51
251	45.98	CHIX	16:12:59
251	45.98	CHIX	16:13:00
251	45.98	CHIX	16:13:00
251	45.98	CHIX	16:13:00
251	45.98	CHIX	16:13:01
225	45.98	CHIX	16:13:01
975	45.98	XLON	16:13:07
69	45.98	XLON	16:13:07
759	45.98	XLON	16:13:24
100	45.97	XLON	16:13:24
121	45.97	XLON	16:13:24
251	45.98	CHIX	16:13:24
59	45.98	CHIX	16:13:24
59	45.98	CHIX	16:13:24

225	45.98	CHIX	16:13:25
239	45.98	XLON	16:13:39
1	45.98	XLON	16:13:39
300	45.98	XLON	16:13:39
228	45.98	XLON	16:13:39
203	45.98	XLON	16:13:39
320	45.98	XLON	16:13:39
225	45.98	CHIX	16:13:39
180	45.98	XLON	16:13:40
450	45.98	XLON	16:13:40
371	45.97	XLON	16:13:48
1,173	45.98	XLON	16:14:00
1	45.98	CHIX	16:14:00
68	45.98	CHIX	16:14:00
55	45.98	BATE	16:14:00
237	45.98	CHIX	16:14:01
225	45.98	CHIX	16:14:01
679	45.98	BATE	16:14:01
583	45.97	XLON	16:14:14

423	45.97	AQXE	16:14:14
209	45.97	XLON	16:14:15
96	45.97	XLON	16:14:15
975	45.97	XLON	16:14:15
169	45.97	XLON	16:15:15
49	45.97	XLON	16:15:15
186	45.97	XLON	16:15:15
75	45.97	XLON	16:15:15
533	45.97	XLON	16:15:16
167	45.97	AQXE	16:15:16
101	45.97	CHIX	16:15:17
635	45.98	TRQX	16:16:06
88	45.98	TRQX	16:16:06
88	45.98	TRQX	16:16:06
459	45.98	CHIX	16:16:06
277	45.98	CHIX	16:16:06
351	45.98	BATE	16:16:06
390	45.98	BATE	16:16:06
224	45.98	CHIX	16:16:07

500	45.98	XLON	16:16:10
251	45.98	CHIX	16:16:10
200	45.98	CHIX	16:16:10
132	45.98	CHIX	16:16:10
425	45.97	XLON	16:16:20
225	45.98	CHIX	16:16:20
251	45.98	CHIX	16:16:40
60	45.98	CHIX	16:16:40
200	45.98	CHIX	16:16:40
55	45.98	CHIX	16:16:40
204	45.98	AQXE	16:17:05
707	45.98	XLON	16:17:08
975	45.98	XLON	16:17:08
230	45.98	XLON	16:17:08
2	45.98	XLON	16:17:08
713	45.97	XLON	16:17:08
387	45.98	CHIX	16:17:08
324	45.98	AQXE	16:17:08
88	45.97	TRQX	16:17:13

394	45.97	XLON	16:17:13
380	45.97	XLON	16:17:27
130	45.97	XLON	16:17:28
200	45.97	XLON	16:17:31
100	45.97	XLON	16:17:31
352	45.96	CHIX	16:17:54
561	45.97	AQXE	16:17:54
88	45.97	TRQX	16:18:01
23	45.97	TRQX	16:18:01
21	45.97	TRQX	16:18:01
65	45.97	TRQX	16:18:01
88	45.97	TRQX	16:18:02
21	45.97	TRQX	16:18:02
20	45.97	TRQX	16:18:02
60	45.97	TRQX	16:18:02
88	45.98	TRQX	16:18:41
253	45.98	CHIX	16:18:41
66	45.98	CHIX	16:18:41
3	45.98	CHIX	16:18:41

414	45.98	TRQX	16:19:24
1	45.98	TRQX	16:19:24
294	45.99	XLON	16:19:24
267	45.99	XLON	16:19:24
190	45.99	XLON	16:19:24
975	45.99	XLON	16:19:24
423	45.99	XLON	16:19:24
138	45.97	XLON	16:19:24
19	45.97	XLON	16:19:24
39	45.97	XLON	16:19:24
112	45.97	XLON	16:19:24
46	45.97	XLON	16:19:24
42	45.97	XLON	16:19:24
354	45.97	XLON	16:19:24
251	45.99	CHIX	16:19:24
369	45.98	AQXE	16:19:24
381	45.98	TRQX	16:19:47
19	45.98	XLON	16:19:47
718	45.98	XLON	16:19:47

646	45.98	CHIX	16:19:47
47	45.99	XLON	16:20:23
7	45.99	CHIX	16:20:23
323	46.01	XLON	16:21:02
423	46.01	XLON	16:21:02
717	46.01	CHIX	16:21:02
292	46.01	XLON	16:21:04
251	46.01	CHIX	16:21:04
88	46.01	TRQX	16:21:14
157	46.01	XLON	16:21:14
1,398	46.01	XLON	16:21:15
1,398	46.01	XLON	16:21:15
975	46.01	XLON	16:21:16
240	46.01	XLON	16:21:16
88	46.01	XLON	16:21:16
95	46.01	XLON	16:21:16
6	46.01	AQXE	16:21:16
6	46.01	AQXE	16:21:16
315	46.01	AQXE	16:21:16

73	46.00	BATE	16:21:16
1,398	46.01	XLON	16:21:19
500	46.01	XLON	16:21:19
209	46.01	XLON	16:21:19
689	46.01	XLON	16:21:19
300	46.01	XLON	16:21:20
1,098	46.01	XLON	16:21:20
500	46.01	XLON	16:21:20
898	46.01	XLON	16:21:20
699	46.01	XLON	16:21:26
746	46.01	CHIX	16:21:26
251	46.01	CHIX	16:21:27
251	46.01	CHIX	16:21:28
225	46.01	CHIX	16:21:28
162	46.01	CHIX	16:21:28
27	46.01	CHIX	16:21:28
500	46.01	XLON	16:21:32
60	46.01	XLON	16:21:32
629	46.01	XLON	16:21:32

53	46.01	XLON	16:21:32
47	46.01	XLON	16:21:35
704	46.01	XLON	16:21:35
191	46.01	CHIX	16:21:35
2	46.03	TRQX	16:21:44
88	46.03	TRQX	16:21:45
24	46.03	TRQX	16:21:45
22	46.03	TRQX	16:21:45
88	46.03	TRQX	16:21:45
88	46.03	TRQX	16:21:45
22	46.03	TRQX	16:21:45
23	46.03	TRQX	16:21:45
8	46.02	TRQX	16:21:50
442	46.02	TRQX	16:21:50
975	46.02	XLON	16:21:50
244	46.02	CHIX	16:21:50
141	46.02	BATE	16:21:50
20	46.03	AQXE	16:22:21
252	46.03	AQXE	16:22:21

975	46.04	XLON	16:22:32
199	46.04	XLON	16:22:32
224	46.04	XLON	16:22:32
267	46.05	AQXE	16:23:04
209	46.05	AQXE	16:23:04
14	46.05	TRQX	16:23:54
378	46.05	TRQX	16:23:54
740	46.05	XLON	16:23:54
725	46.05	CHIX	16:23:54
314	46.05	CHIX	16:23:54
57	46.05	CHIX	16:23:54
59	46.05	CHIX	16:23:54
102	46.05	CHIX	16:23:54
153	46.05	CHIX	16:23:54
153	46.05	AQXE	16:23:54
36	46.05	AQXE	16:23:54
290	46.04	AQXE	16:23:54
141	46.05	BATE	16:23:54
26	46.04	BATE	16:23:54

494	46.04	BATE	16:23:54
171	46.04	BATE	16:23:54
29	46.04	BATE	16:23:54
41	46.04	AQXE	16:23:55
66	46.04	CHIX	16:24:01
64	46.04	CHIX	16:24:01
75	46.05	TRQX	16:24:05
22	46.05	TRQX	16:24:05
22	46.05	TRQX	16:24:05
58	46.05	TRQX	16:24:05
750	46.05	XLON	16:24:05
101	46.05	XLON	16:24:05
260	46.05	XLON	16:24:05
220	46.05	XLON	16:24:05
67	46.05	XLON	16:24:05
141	46.05	XLON	16:24:05
200	46.05	XLON	16:24:05
1,057	46.05	XLON	16:24:05
887	46.05	XLON	16:24:05

Number	Price	Exchange	Time
83	46.05	XLON	16:24:05
428	46.05	XLON	16:24:05
89	46.05	CHIX	16:24:05
66	46.05	CHIX	16:24:05
200	46.05	CHIX	16:24:05
100	46.05	CHIX	16:24:05
67	46.05	CHIX	16:24:05
500	46.05	CHIX	16:24:05
23	46.05	CHIX	16:24:05
72	46.05	XLON	16:24:06
975	46.05	XLON	16:24:06
240	46.05	XLON	16:24:06
111	46.05	XLON	16:24:06
96	46.05	XLON	16:24:06
217	46.05	XLON	16:24:06
365	46.05	XLON	16:24:06
720	46.05	XLON	16:24:06
255	46.05	XLON	16:24:07
240	46.05	XLON	16:24:07

500	46.05	XLON	16:24:07
218	46.05	XLON	16:24:07
185	46.05	XLON	16:24:07
975	46.05	XLON	16:24:07
230	46.05	XLON	16:24:07
193	46.05	XLON	16:24:07
27	46.05	XLON	16:24:07
975	46.05	XLON	16:24:07
226	46.05	XLON	16:24:07
170	46.05	XLON	16:24:07
46	46.05	XLON	16:24:08
500	46.05	XLON	16:24:08
240	46.05	XLON	16:24:08
88	46.05	XLON	16:24:08
524	46.05	XLON	16:24:08
451	46.05	XLON	16:24:08
206	46.05	XLON	16:24:08
741	46.05	XLON	16:24:08
522	46.05	XLON	16:24:09

158	46.05	XLON	16:24:09
229	46.05	XLON	16:24:09
205	46.05	XLON	16:24:09
284	46.05	XLON	16:24:09
42	46.05	XLON	16:24:09
240	46.05	XLON	16:24:09
500	46.05	XLON	16:24:09
100	46.05	XLON	16:24:09
516	46.05	XLON	16:24:09
459	46.05	XLON	16:24:09
202	46.05	XLON	16:24:09
334	46.05	XLON	16:24:09
403	46.05	XLON	16:24:09
1,260	46.05	XLON	16:24:10
108	46.05	XLON	16:24:10
30	46.05	XLON	16:24:10
179	46.05	XLON	16:24:10
284	46.05	XLON	16:24:10
100	46.05	XLON	16:24:10

240	46.05	XLON	16:24:10
217	46.05	XLON	16:24:10
378	46.05	XLON	16:24:10
597	46.05	XLON	16:24:11
215	46.05	XLON	16:24:11
586	46.05	XLON	16:24:11
367	46.05	XLON	16:24:11
250	46.05	XLON	16:24:11
100	46.05	XLON	16:24:11
323	46.05	XLON	16:24:11
213	46.05	XLON	16:24:11
145	46.05	XLON	16:24:11
54	46.05	XLON	16:24:12
500	46.05	XLON	16:24:12
219	46.05	XLON	16:24:12
285	46.03	TRQX	16:24:39
88	46.04	TRQX	16:24:39
24	46.04	TRQX	16:24:39
22	46.04	TRQX	16:24:39

Number	Value	Source	Time
55	46.04	TRQX	16:24:39
282	46.03	CHIX	16:24:39
314	46.04	CHIX	16:24:39
62	46.04	CHIX	16:24:39
59	46.04	CHIX	16:24:39
109	46.04	CHIX	16:24:39
71	46.04	CHIX	16:24:39
160	46.04	AQXE	16:24:39
29	46.04	AQXE	16:24:39
294	46.03	AQXE	16:24:39
188	46.03	XLON	16:24:44
566	46.03	XLON	16:24:44
211	46.03	XLON	16:24:45
226	46.02	CHIX	16:24:45
22	46.03	BATE	16:24:45
24	46.03	BATE	16:24:45
53	46.03	XLON	16:24:48
165	46.03	XLON	16:24:48
519	46.03	XLON	16:24:48

Value	Price	Exchange	Time
975	46.03	XLON	16:24:48
975	46.03	XLON	16:24:49
220	46.03	XLON	16:24:49
269	46.03	AQXE	16:24:49
275	46.03	TRQX	16:25:00
713	46.03	XLON	16:25:00
96	46.03	XLON	16:25:00
37	46.02	CHIX	16:25:00
436	46.02	BATE	16:25:05
209	46.03	XLON	16:25:08
975	46.03	XLON	16:25:08
218	46.03	XLON	16:25:09
56	46.03	TRQX	16:25:10
151	46.03	TRQX	16:25:10
730	46.03	XLON	16:25:10
110	46.03	XLON	16:25:10
144	46.03	AQXE	16:25:10
279	46.04	TRQX	16:25:14
1,398	46.04	XLON	16:25:14

393	46.04	XLON	16:25:15
215	46.04	XLON	16:25:15
790	46.04	XLON	16:25:15
743	46.03	XLON	16:25:15
365	46.03	XLON	16:25:15
282	46.04	CHIX	16:25:15
58	46.03	AQXE	16:25:15
750	46.03	XLON	16:25:17
334	46.03	CHIX	16:25:17
206	46.03	XLON	16:25:19
198	46.04	XLON	16:25:31
194	46.04	XLON	16:25:31
77	46.04	AQXE	16:25:31
91	46.04	AQXE	16:25:31
21	46.04	AQXE	16:25:31
305	46.03	XLON	16:25:49
282	46.04	CHIX	16:25:49
282	46.04	CHIX	16:25:49
152	46.04	AQXE	16:25:55

Number	Value	Exchange	Time
282	46.04	CHIX	16:26:02
737	46.03	XLON	16:26:03
975	46.03	XLON	16:26:03
280	46.03	CHIX	16:26:03
55	46.03	AQXE	16:26:03
265	46.02	BATE	16:26:05
203	46.02	TRQX	16:26:23
222	46.02	XLON	16:26:23
304	46.02	CHIX	16:26:37
198	46.02	TRQX	16:26:59
975	46.02	XLON	16:26:59
515	46.02	CHIX	16:26:59
314	46.02	CHIX	16:26:59
91	46.02	CHIX	16:26:59
98	46.02	CHIX	16:26:59
308	46.03	AQXE	16:26:59
155	46.02	AQXE	16:26:59
90	46.02	AQXE	16:26:59
238	46.02	AQXE	16:26:59

29	46.02	AQXE	16:26:59
382	46.02	AQXE	16:26:59
719	46.02	BATE	16:26:59
504	46.02	XLON	16:27:01
213	46.02	XLON	16:27:02
975	46.02	XLON	16:27:02
210	46.02	XLON	16:27:02
20	46.02	XLON	16:27:02
231	46.02	XLON	16:27:02
745	46.02	XLON	16:27:02
97	46.02	XLON	16:27:02
396	46.02	XLON	16:27:02
248	46.02	XLON	16:27:03
975	46.02	XLON	16:27:10
212	46.02	XLON	16:27:10
11	46.02	XLON	16:27:10
64	46.02	CHIX	16:27:10
397	46.02	CHIX	16:27:10
43	46.02	CHIX	16:27:10

Number	Value	Exchange	Time
189	46.02	CHIX	16:27:10
212	46.02	XLON	16:27:11
235	46.02	XLON	16:27:11
126	46.02	XLON	16:27:11
457	46.01	XLON	16:27:14
289	46.02	CHIX	16:27:30
88	46.02	TRQX	16:27:31
88	46.02	TRQX	16:27:32
88	46.02	TRQX	16:27:41
65	46.02	CHIX	16:27:42
66	46.02	CHIX	16:27:42
58	46.02	CHIX	16:27:42
54	46.02	AQXE	16:27:44
87	46.02	AQXE	16:27:44
77	46.02	AQXE	16:27:44
211	46.02	AQXE	16:27:44
56	46.02	CHIX	16:27:50
239	46.02	CHIX	16:27:50
111	46.02	TRQX	16:27:51

282	46.02	CHIX	16:28:00
190	46.01	XLON	16:28:01
96	46.01	XLON	16:28:01
975	46.01	XLON	16:28:01
96	46.01	XLON	16:28:01
11	46.01	XLON	16:28:01
275	46.01	AQXE	16:28:01
111	46.01	TRQX	16:28:02
24	46.01	TRQX	16:28:02
23	46.01	TRQX	16:28:02
240	46.01	XLON	16:28:02
399	46.01	XLON	16:28:02
283	46.01	CHIX	16:28:10
72	46.00	TRQX	16:28:14
251	46.00	BATE	16:28:14
314	46.01	CHIX	16:28:20
22	46.01	CHIX	16:28:20
64	46.01	CHIX	16:28:40
314	46.01	CHIX	16:28:41

314	46.01	CHIX	16:28:50
56	46.01	CHIX	16:28:50
14	46.01	CHIX	16:28:50
221	46.01	AQXE	16:28:56
193	46.00	TRQX	16:29:00
296	46.00	XLON	16:29:00
284	45.99	XLON	16:29:00
267	46.00	BATE	16:29:00
136	46.00	BATE	16:29:00
515	46.00	TRQX	16:29:21
975	46.00	XLON	16:29:21
212	46.00	XLON	16:29:21
932	46.00	XLON	16:29:21
410	46.00	CHIX	16:29:21
111	46.00	AQXE	16:29:21
303	46.01	AQXE	16:29:26
82	46.01	AQXE	16:29:26
110	46.01	AQXE	16:29:26
651	46.00	XLON	16:29:32

152	46.00	AQXE	16:29:32
120	46.00	AQXE	16:29:32
261	46.00	XLON	16:29:39
684	45.99	XLON	16:29:44
257	46.00	XLON	16:29:55
298	46.00	XLON	16:29:55
132	46.00	XLON	16:29:55
223	46.00	XLON	16:29:56
139	46.00	XLON	16:29:56
709	45.98	BATE	16:29:56
699	45.95	BATE	16:29:56

Media Enquires:

Please contact the Unilever Press Office at: [email protected]

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services.

For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

AI Terminal