WPP PLC

Transaction in Own Shares • Dec 1, 2021

National Storage Mechanism | Additional information RNS Number : 1168U WPP PLC 01 December 2021 WPP plc ISIN: JE00B8KF9B49 30/11/2021 WPP plc (the "Company") Transaction in Own Shares The Company announces that on 30/11/2021 it has purchased a total of 1,202,782 of its ordinary shares of ��0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 666,190 275,997 175,305 85,290 Highest price paid (per ordinary share) �� 10.5800 �� 10.5800 �� 10.5800 �� 10.5750 Lowest price paid (per ordinary share) �� 10.3700 �� 10.3700 �� 10.3700 �� 10.3750 Volume weighted average price paid (per ordinary share) �� 10.4869 �� 10.4800 �� 10.4869 �� 10.4822 The purchases form part of the Company's share buyback programme announced on 28th October 2021. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,235,894,471 ordinary shares. The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,165,404,518 ordinary shares. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. LEI number of WPP plc: 549300LSGBXPYHXGDT93 Schedule of Purchases - Individual Transactions Issuer Name WPP plc LEI 549300LSGBXPYHXGDT93 ISIN JE00B8KF9B49 Intermediary Name Goldman Sachs International Intermediary Code W22LROWP2IHZNBB6K528 Timezone GMT Currency GBP Number of Shares Price Per Share (GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 432 10.5250 XLON 30/11/2021 08:00:27 439212629297058 327 10.5250 XLON 30/11/2021 08:00:27 439212629297079 473 10.5200 XLON 30/11/2021 08:01:11 439212629297857 33 10.5200 XLON 30/11/2021 08:01:11 439212629297858 140 10.4800 CHIX 30/11/2021 08:01:34 13000079R 579 10.5000 XLON 30/11/2021 08:02:32 439212629298914 508 10.5000 XLON 30/11/2021 08:02:32 439212629298915 238 10.5000 XLON 30/11/2021 08:02:32 439212629298916 478 10.5000 CHIX 30/11/2021 08:02:32 1300007EJ 1,325 10.4800 XLON 30/11/2021 08:03:19 439212629299314 349 10.4800 XLON 30/11/2021 08:03:19 439212629299321 976 10.4800 XLON 30/11/2021 08:03:19 439212629299322 320 10.4950 XLON 30/11/2021 08:04:40 439212629300087 470 10.4950 XLON 30/11/2021 08:04:40 439212629300088 31 10.5250 XLON 30/11/2021 08:05:06 439212629300375 95 10.5250 XLON 30/11/2021 08:05:06 439212629300376 380 10.5100 CHIX 30/11/2021 08:05:14 1300007QO 882 10.5100 XLON 30/11/2021 08:05:14 439212629300430 589 10.5100 XLON 30/11/2021 08:05:14 439212629300432 211 10.5100 XLON 30/11/2021 08:05:14 439212629300431 736 10.5100 XLON 30/11/2021 08:05:14 439212629300433 360 10.5200 XLON 30/11/2021 08:05:14 439212629300435 128 10.5200 XLON 30/11/2021 08:05:14 439212629300436 164 10.5200 XLON 30/11/2021 08:05:14 439212629300437 254 10.5200 XLON 30/11/2021 08:05:14 439212629300438 95 10.5250 XLON 30/11/2021 08:05:14 439212629300439 127 10.5250 XLON 30/11/2021 08:05:14 439212629300440 267 10.5150 CHIX 30/11/2021 08:05:14 1300007QR 200 10.5200 XLON 30/11/2021 08:05:19 439212629300478 211 10.5200 XLON 30/11/2021 08:05:19 439212629300479 127 10.5200 XLON 30/11/2021 08:05:19 439212629300480 1,325 10.5200 XLON 30/11/2021 08:05:50 439212629300754 1,000 10.5200 XLON 30/11/2021 08:05:54 439212629300783 325 10.5200 XLON 30/11/2021 08:05:54 439212629300784 387 10.5300 XLON 30/11/2021 08:06:03 439212629300903 238 10.5200 BATE 30/11/2021 08:06:15 0300006N6 66 10.5200 BATE 30/11/2021 08:06:15 0300006N7 588 10.5300 CHIX 30/11/2021 08:06:30 13000080A 34 10.5300 XLON 30/11/2021 08:06:30 439212629301173 95 10.5300 XLON 30/11/2021 08:06:30 439212629301174 374 10.5300 CHIX 30/11/2021 08:06:35 130000813 388 10.5300 XLON 30/11/2021 08:06:35 439212629301203 538 10.5400 XLON 30/11/2021 08:07:28 439212629301546 200 10.5400 XLON 30/11/2021 08:07:30 439212629301556 54 10.5400 XLON 30/11/2021 08:07:35 439212629301586 95 10.5400 XLON 30/11/2021 08:07:35 439212629301587 265 10.5300 CHIX 30/11/2021 08:07:37 130000870 228 10.5300 CHIX 30/11/2021 08:07:37 130000871 434 10.5300 BATE 30/11/2021 08:07:37 0300006SE 585 10.5300 CHIX 30/11/2021 08:07:37 130000872 302 10.5300 TRQX 30/11/2021 08:07:37 439212562187913 1,325 10.5300 XLON 30/11/2021 08:07:37 439212629301597 100 10.5300 CHIX 30/11/2021 08:07:37 130000874 200 10.5300 CHIX 30/11/2021 08:07:37 130000875 47 10.5300 CHIX 30/11/2021 08:07:37 130000876 314 10.5250 CHIX 30/11/2021 08:07:39 13000087D 230 10.5250 XLON 30/11/2021 08:07:41 439212629301631 215 10.5100 XLON 30/11/2021 08:07:45 439212629301685 543 10.5100 XLON 30/11/2021 08:07:45 439212629301686 251 10.5200 XLON 30/11/2021 08:08:11 439212629301856 443 10.5200 XLON 30/11/2021 08:08:11 439212629301857 99 10.5200 XLON 30/11/2021 08:08:16 439212629301909 143 10.5200 XLON 30/11/2021 08:08:16 439212629301910 151 10.5350 XLON 30/11/2021 08:08:45 439212629302102 360 10.5400 XLON 30/11/2021 08:09:29 439212629302346 965 10.5400 XLON 30/11/2021 08:09:29 439212629302347 15 10.5350 CHIX 30/11/2021 08:09:34 1300008JA 176 10.5350 BATE 30/11/2021 08:09:34 03000071S 159 10.5350 CHIX 30/11/2021 08:09:34 1300008JB 403 10.5350 CHIX 30/11/2021 08:09:34 1300008JC 290 10.5350 CHIX 30/11/2021 08:09:34 1300008JD 152 10.5350 BATE 30/11/2021 08:09:34 03000071T 360 10.5300 XLON 30/11/2021 08:09:34 439212629302362 60 10.5300 XLON 30/11/2021 08:09:34 439212629302363 200 10.5300 XLON 30/11/2021 08:09:39 439212629302407 95 10.5300 XLON 30/11/2021 08:09:39 439212629302408 13 10.5300 XLON 30/11/2021 08:09:39 439212629302409 807 10.5250 XLON 30/11/2021 08:09:57 439212629302543 200 10.5300 XLON 30/11/2021 08:10:04 439212629302648 270 10.5300 XLON 30/11/2021 08:10:04 439212629302649 508 10.5300 XLON 30/11/2021 08:10:04 439212629302650 581 10.5200 BATE 30/11/2021 08:10:59 03000077K 345 10.5250 XLON 30/11/2021 08:10:59 439212629302966 15 10.5150 BATE 30/11/2021 08:11:00 03000077O 258 10.5150 BATE 30/11/2021 08:11:00 03000077P 394 10.5200 CHIX 30/11/2021 08:11:00 1300008RM 36 10.5050 TRQX 30/11/2021 08:11:03 439212562188440 720 10.5050 TRQX 30/11/2021 08:11:03 439212562188441 200 10.5100 XLON 30/11/2021 08:11:07 439212629303081 95 10.5100 XLON 30/11/2021 08:11:07 439212629303082 212 10.5100 XLON 30/11/2021 08:11:07 439212629303083 161 10.5100 XLON 30/11/2021 08:11:07 439212629303084 693 10.5050 XLON 30/11/2021 08:11:12 439212629303118 637 10.5050 CHIX 30/11/2021 08:11:23 1300008UA 688 10.5050 CHIX 30/11/2021 08:11:23 1300008UB 316 10.5050 XLON 30/11/2021 08:11:23 439212629303169 637 10.5100 XLON 30/11/2021 08:12:15 439212629303499 374 10.5100 XLON 30/11/2021 08:12:15 439212629303500 48 10.5050 BATE 30/11/2021 08:12:16 0300007CE 176 10.5050 BATE 30/11/2021 08:12:16 0300007CF 68 10.5050 XLON 30/11/2021 08:12:26 439212629303580 36 10.5050 XLON 30/11/2021 08:12:26 439212629303581 1,221 10.5050 XLON 30/11/2021 08:12:26 439212629303582 152 10.5100 CHIX 30/11/2021 08:13:34 13000092V 1,173 10.5100 CHIX 30/11/2021 08:13:34 13000092W 41 10.5150 XLON 30/11/2021 08:13:34 439212629303926 270 10.5150 XLON 30/11/2021 08:13:34 439212629303927 160 10.5150 XLON 30/11/2021 08:13:34 439212629303928 140 10.5150 XLON 30/11/2021 08:13:34 439212629303929 142 10.5050 XLON 30/11/2021 08:13:38 439212629303955 153 10.5050 XLON 30/11/2021 08:13:38 439212629303956 465 10.5050 XLON 30/11/2021 08:13:39 439212629303961 294 10.4950 BATE 30/11/2021 08:13:55 0300007JE 1,232 10.4900 XLON 30/11/2021 08:15:21 439212629304617 367 10.4900 XLON 30/11/2021 08:15:22 439212629304624 1,325 10.5000 CHIX 30/11/2021 08:16:17 1300009GB 64 10.4950 BATE 30/11/2021 08:17:01 0300007UD 98 10.4950 BATE 30/11/2021 08:17:01 0300007UE 43 10.4950 BATE 30/11/2021 08:17:01 0300007UF 211 10.4950 BATE 30/11/2021 08:17:01 0300007UG 215 10.4900 XLON 30/11/2021 08:17:19 439212629305324 97 10.4900 XLON 30/11/2021 08:17:19 439212629305325 668 10.4900 XLON 30/11/2021 08:17:19 439212629305326 20 10.4900 BATE 30/11/2021 08:17:19 0300007VY 16 10.4900 BATE 30/11/2021 08:17:19 0300007VZ 13 10.4900 BATE 30/11/2021 08:17:19 0300007W0 29 10.4900 BATE 30/11/2021 08:17:19 0300007W1 98 10.4900 BATE 30/11/2021 08:17:19 0300007W2 107 10.4900 BATE 30/11/2021 08:17:19 0300007W3 371 10.4900 XLON 30/11/2021 08:17:19 439212629305329 200 10.4900 XLON 30/11/2021 08:19:41 439212629306067 460 10.4900 XLON 30/11/2021 08:19:41 439212629306068 418 10.4850 CHIX 30/11/2021 08:20:04 1300009YL 92 10.4850 BATE 30/11/2021 08:20:04 030000859 751 10.4850 CHIX 30/11/2021 08:20:04 1300009YM 130 10.4850 BATE 30/11/2021 08:20:04 03000085A 156 10.4850 CHIX 30/11/2021 08:20:04 1300009YN 332 10.4850 BATE 30/11/2021 08:20:04 03000085B 513 10.4850 XLON 30/11/2021 08:20:04 439212629306161 288 10.4900 XLON 30/11/2021 08:20:04 439212629306162 248 10.4850 BATE 30/11/2021 08:20:17 03000086A 338 10.4900 BATE 30/11/2021 08:21:00 030000884 855 10.4850 XLON 30/11/2021 08:21:01 439212629306524 892 10.4900 XLON 30/11/2021 08:21:42 439212629306777 325 10.4900 XLON 30/11/2021 08:21:42 439212629306778 95 10.4950 XLON 30/11/2021 08:21:43 439212629306794 268 10.4900 XLON 30/11/2021 08:22:01 439212629306877 418 10.4850 CHIX 30/11/2021 08:22:05 130000A81 907 10.4850 CHIX 30/11/2021 08:22:06 130000A86 235 10.4700 BATE 30/11/2021 08:22:42 0300008DI 98 10.4700 BATE 30/11/2021 08:22:42 0300008DJ 970 10.4800 XLON 30/11/2021 08:24:04 439212629307422 200 10.4800 XLON 30/11/2021 08:24:04 439212629307427 65 10.4800 XLON 30/11/2021 08:24:04 439212629307428 270 10.4800 XLON 30/11/2021 08:24:04 439212629307429 298 10.4900 CHIX 30/11/2021 08:24:34 130000ALL 1,027 10.4900 CHIX 30/11/2021 08:24:34 130000ALM 330 10.5000 XLON 30/11/2021 08:24:54 439212629307661 671 10.4950 XLON 30/11/2021 08:24:55 439212629307665 120 10.4950 BATE 30/11/2021 08:25:01 0300008LY 667 10.5050 BATE 30/11/2021 08:26:10 0300008RP 7 10.5050 BATE 30/11/2021 08:26:10 0300008RQ 1,024 10.5050 TRQX 30/11/2021 08:26:10 439212562191266 742 10.5050 BATE 30/11/2021 08:26:10 0300008RR 95 10.5100 XLON 30/11/2021 08:26:15 439212629308063 200 10.5100 XLON 30/11/2021 08:26:15 439212629308064 64 10.5100 XLON 30/11/2021 08:26:15 439212629308065 352 10.5250 BATE 30/11/2021 08:27:32 0300008WH 4 10.5250 BATE 30/11/2021 08:27:32 0300008WI 220 10.5250 XLON 30/11/2021 08:27:42 439212629308463 475 10.5250 XLON 30/11/2021 08:27:42 439212629308464 200 10.5250 XLON 30/11/2021 08:27:42 439212629308465 634 10.5250 XLON 30/11/2021 08:27:42 439212629308466 1,156 10.5200 XLON 30/11/2021 08:27:42 439212629308468 169 10.5200 XLON 30/11/2021 08:27:42 439212629308469 1,292 10.5200 CHIX 30/11/2021 08:27:42 130000B2J 360 10.5200 XLON 30/11/2021 08:27:43 439212629308476 89 10.5200 XLON 30/11/2021 08:27:43 439212629308477 230 10.5200 TRQX 30/11/2021 08:27:43 439212562191575 100 10.5200 TRQX 30/11/2021 08:27:43 439212562191576 161 10.5200 TRQX 30/11/2021 08:27:43 439212562191577 1,325 10.5250 XLON 30/11/2021 08:28:37 439212629308742 13 10.5400 XLON 30/11/2021 08:29:44 439212629309067 1,325 10.5400 XLON 30/11/2021 08:29:44 439212629309069 1,312 10.5400 XLON 30/11/2021 08:29:44 439212629309068 1,614 10.5400 XLON 30/11/2021 08:29:44 439212629309072 200 10.5400 XLON 30/11/2021 08:29:49 439212629309087 18 10.5400 XLON 30/11/2021 08:29:49 439212629309088 161 10.5400 XLON 30/11/2021 08:29:49 439212629309089 562 10.5400 XLON 30/11/2021 08:29:49 439212629309090 515 10.5400 XLON 30/11/2021 08:29:54 439212629309101 1,195 10.5350 CHIX 30/11/2021 08:30:03 130000BGK 804 10.5250 XLON 30/11/2021 08:30:23 439212629309423 5 10.5400 XLON 30/11/2021 08:30:46 439212629309549 198 10.5400 BATE 30/11/2021 08:30:46 0300009AM 59 10.5350 BATE 30/11/2021 08:31:03 0300009BJ 915 10.5350 BATE 30/11/2021 08:31:03 0300009BK 302 10.5350 TRQX 30/11/2021 08:31:03 439212562192498 540 10.5350 XLON 30/11/2021 08:31:03 439212629309629 368 10.5350 TRQX 30/11/2021 08:31:03 439212562192499 955 10.5350 XLON 30/11/2021 08:31:04 439212629309640 200 10.5300 XLON 30/11/2021 08:31:07 439212629309669 256 10.5300 XLON 30/11/2021 08:31:07 439212629309670 10 10.5300 XLON 30/11/2021 08:31:07 439212629309671 369 10.5250 TRQX 30/11/2021 08:31:52 439212562192756 140 10.5300 XLON 30/11/2021 08:31:56 439212629310015 270 10.5300 XLON 30/11/2021 08:31:56 439212629310016 260 10.5300 XLON 30/11/2021 08:31:56 439212629310017 168 10.5300 XLON 30/11/2021 08:31:56 439212629310018 288 10.5300 XLON 30/11/2021 08:31:56 439212629310019 592 10.5150 XLON 30/11/2021 08:32:24 439212629310190 485 10.5150 XLON 30/11/2021 08:32:24 439212629310191 217 10.5200 TRQX 30/11/2021 08:32:24 439212562192907 64 10.5200 TRQX 30/11/2021 08:32:24 439212562192908 200 10.5150 XLON 30/11/2021 08:32:24 439212629310202 1,325 10.5200 CHIX 30/11/2021 08:33:30 130000BZD 149 10.5200 XLON 30/11/2021 08:34:06 439212629310794 1,242 10.5200 XLON 30/11/2021 08:34:49 439212629310967 545 10.5200 XLON 30/11/2021 08:35:06 439212629311048 270 10.5200 XLON 30/11/2021 08:35:06 439212629311049 243 10.5150 BATE 30/11/2021 08:35:08 0300009OM 89 10.5150 BATE 30/11/2021 08:35:08 0300009ON 777 10.5150 BATE 30/11/2021 08:35:08 0300009OO 369 10.5100 XLON 30/11/2021 08:35:10 439212629311084 100 10.5150 BATE 30/11/2021 08:35:10 0300009OR 113 10.5150 BATE 30/11/2021 08:35:17 0300009OW 100 10.5150 BATE 30/11/2021 08:35:17 0300009OX 162 10.5150 BATE 30/11/2021 08:35:17 0300009OY 1,325 10.5050 XLON 30/11/2021 08:35:20 439212629311113 30 10.5050 CHIX 30/11/2021 08:36:46 130000CFD 444 10.5050 BATE 30/11/2021 08:36:46 0300009UH 252 10.5050 BATE 30/11/2021 08:36:46 0300009UI 262 10.5050 CHIX 30/11/2021 08:36:46 130000CFE 1,033 10.5050 CHIX 30/11/2021 08:36:46 130000CFF 772 10.5050 XLON 30/11/2021 08:36:46 439212629311526 499 10.5050 XLON 30/11/2021 08:36:46 439212629311527 1,325 10.5050 XLON 30/11/2021 08:36:46 439212629311535 365 10.5050 XLON 30/11/2021 08:36:46 439212629311536 687 10.5000 TRQX 30/11/2021 08:36:47 439212562194123 421 10.4950 BATE 30/11/2021 08:37:17 0300009XK 637 10.4950 XLON 30/11/2021 08:37:17 439212629311681 442 10.4950 XLON 30/11/2021 08:37:17 439212629311682 308 10.4900 XLON 30/11/2021 08:37:17 439212629311688 105 10.4950 BATE 30/11/2021 08:37:17 0300009XP 44 10.4950 BATE 30/11/2021 08:37:17 0300009XQ 118 10.4950 BATE 30/11/2021 08:37:17 0300009XR 275 10.4900 TRQX 30/11/2021 08:38:23 439212562194607 422 10.4900 BATE 30/11/2021 08:38:27 030000A30 300 10.4850 CHIX 30/11/2021 08:40:18 130000D2Y 370 10.4850 XLON 30/11/2021 08:40:18 439212629312829 955 10.4850 XLON 30/11/2021 08:40:18 439212629312830 200 10.4850 XLON 30/11/2021 08:40:23 439212629312849 290 10.4850 XLON 30/11/2021 08:40:23 439212629312850 95 10.4850 XLON 30/11/2021 08:40:23 439212629312851 302 10.4800 BATE 30/11/2021 08:40:25 030000AAC 746 10.4800 CHIX 30/11/2021 08:40:25 130000D3G 579 10.4800 CHIX 30/11/2021 08:40:25 130000D3H 278 10.4800 TRQX 30/11/2021 08:40:25 439212562195133 143 10.4800 XLON 30/11/2021 08:40:28 439212629312859 292 10.4800 XLON 30/11/2021 08:40:28 439212629312860 102 10.4800 XLON 30/11/2021 08:40:28 439212629312861 203 10.4800 XLON 30/11/2021 08:40:28 439212629312862 317 10.4850 BATE 30/11/2021 08:40:56 030000ADN 79 10.4900 XLON 30/11/2021 08:40:56 439212629313021 159 10.4900 XLON 30/11/2021 08:40:56 439212629313022 280 10.4900 XLON 30/11/2021 08:40:56 439212629313023 364 10.4900 XLON 30/11/2021 08:40:56 439212629313024 163 10.4900 XLON 30/11/2021 08:40:56 439212629313025 3,249 10.4900 XLON 30/11/2021 08:40:56 439212629313026 373 10.4900 XLON 30/11/2021 08:41:01 439212629313059 550 10.4900 XLON 30/11/2021 08:41:01 439212629313060 280 10.4900 XLON 30/11/2021 08:41:06 439212629313072 860 10.4900 XLON 30/11/2021 08:41:06 439212629313073 331 10.4900 XLON 30/11/2021 08:41:06 439212629313074 279 10.4900 XLON 30/11/2021 08:41:13 439212629313100 400 10.4900 XLON 30/11/2021 08:41:13 439212629313101 1,090 10.4850 XLON 30/11/2021 08:41:50 439212629313276 235 10.4850 XLON 30/11/2021 08:41:50 439212629313277 200 10.4850 XLON 30/11/2021 08:41:50 439212629313278 339 10.4850 XLON 30/11/2021 08:41:50 439212629313279 294 10.4800 TRQX 30/11/2021 08:42:00 439212562195549 318 10.4750 TRQX 30/11/2021 08:42:02 439212562195558 843 10.4750 BATE 30/11/2021 08:42:02 030000AGH 408 10.4700 TRQX 30/11/2021 08:42:05 439212562195570 579 10.4700 BATE 30/11/2021 08:42:05 030000AGP 1,095 10.4650 XLON 30/11/2021 08:42:05 439212629313379 428 10.4500 TRQX 30/11/2021 08:42:13 439212562195624 102 10.4550 BATE 30/11/2021 08:42:23 030000AHQ 274 10.4550 XLON 30/11/2021 08:42:26 439212629313476 896 10.4650 XLON 30/11/2021 08:42:56 439212629313635 620 10.4700 BATE 30/11/2021 08:43:37 030000ALQ 705 10.4700 BATE 30/11/2021 08:43:37 030000ALR 143 10.4750 XLON 30/11/2021 08:43:37 439212629313790 272 10.4750 XLON 30/11/2021 08:43:40 439212629313803 900 10.4750 XLON 30/11/2021 08:43:40 439212629313804 38 10.4650 BATE 30/11/2021 08:44:36 030000AP1 19 10.4650 BATE 30/11/2021 08:44:36 030000AP2 152 10.4650 CHIX 30/11/2021 08:44:36 130000DSW 156 10.4650 CHIX 30/11/2021 08:44:36 130000DSX 119 10.4650 BATE 30/11/2021 08:44:36 030000AP3 55 10.4750 TRQX 30/11/2021 08:44:36 439212562196132 500 10.4750 TRQX 30/11/2021 08:44:36 439212562196133 55 10.4750 BATE 30/11/2021 08:44:36 030000APH 55 10.4750 BATE 30/11/2021 08:44:36 030000API 123 10.4750 BATE 30/11/2021 08:44:36 030000APJ 288 10.4700 XLON 30/11/2021 08:44:36 439212629314039 40 10.4700 XLON 30/11/2021 08:44:36 439212629314040 1,325 10.4700 XLON 30/11/2021 08:44:39 439212629314056 1,325 10.4650 BATE 30/11/2021 08:44:39 030000APS 50 10.4650 BATE 30/11/2021 08:44:39 030000APU 50 10.4650 BATE 30/11/2021 08:44:39 030000APV 50 10.4650 BATE 30/11/2021 08:44:39 030000APW 52 10.4700 TRQX 30/11/2021 08:44:42 439212562196178 500 10.4700 TRQX 30/11/2021 08:44:42 439212562196179 121 10.4650 CHIX 30/11/2021 08:44:58 130000DVL 365 10.4650 CHIX 30/11/2021 08:44:58 130000DVM 556 10.4650 CHIX 30/11/2021 08:44:58 130000DVN 258 10.4650 BATE 30/11/2021 08:45:00 030000AR1 623 10.4600 BATE 30/11/2021 08:45:02 030000ARL 808 10.4550 TRQX 30/11/2021 08:45:30 439212562196358 517 10.4550 TRQX 30/11/2021 08:45:30 439212562196359 796 10.4500 BATE 30/11/2021 08:45:32 030000AT9 318 10.4450 BATE 30/11/2021 08:45:53 030000AUN 200 10.4500 XLON 30/11/2021 08:45:54 439212629314392 95 10.4500 XLON 30/11/2021 08:45:54 439212629314393 200 10.4550 XLON 30/11/2021 08:45:54 439212629314394 95 10.4550 XLON 30/11/2021 08:45:54 439212629314395 589 10.4550 XLON 30/11/2021 08:45:54 439212629314396 166 10.4550 XLON 30/11/2021 08:45:54 439212629314397 10 10.4400 BATE 30/11/2021 08:46:56 030000AYV 166 10.4400 BATE 30/11/2021 08:46:56 030000AYW 390 10.4400 BATE 30/11/2021 08:46:56 030000AYX 606 10.4400 XLON 30/11/2021 08:46:56 439212629314731 719 10.4400 XLON 30/11/2021 08:46:56 439212629314732 297 10.4350 BATE 30/11/2021 08:47:00 030000AZF 176 10.4300 BATE 30/11/2021 08:47:19 030000B1I 97 10.4300 BATE 30/11/2021 08:47:19 030000B1J 29 10.4400 TRQX 30/11/2021 08:48:34 439212562197225 71 10.4400 TRQX 30/11/2021 08:48:34 439212562197226 1,225 10.4400 TRQX 30/11/2021 08:48:59 439212562197317 318 10.4350 CHIX 30/11/2021 08:48:59 130000EIM 100 10.4350 CHIX 30/11/2021 08:48:59 130000EIN 975 10.4350 XLON 30/11/2021 08:49:00 439212629315379 333 10.4350 TRQX 30/11/2021 08:49:00 439212562197319 720 10.4350 CHIX 30/11/2021 08:49:00 130000EIP 200 10.4350 XLON 30/11/2021 08:49:46 439212629315613 269 10.4350 XLON 30/11/2021 08:49:46 439212629315614 95 10.4350 XLON 30/11/2021 08:49:46 439212629315615 95 10.4350 XLON 30/11/2021 08:49:46 439212629315616 210 10.4450 XLON 30/11/2021 08:50:41 439212629315883 1,325 10.4400 XLON 30/11/2021 08:51:01 439212629315946 475 10.4350 XLON 30/11/2021 08:51:12 439212629316046 220 10.4400 BATE 30/11/2021 08:51:18 030000BDZ 107 10.4400 BATE 30/11/2021 08:51:18 030000BE0 1,090 10.4350 XLON 30/11/2021 08:52:41 439212629316366 235 10.4350 XLON 30/11/2021 08:52:41 439212629316367 1,313 10.4350 XLON 30/11/2021 08:53:00 439212629316454 592 10.4400 XLON 30/11/2021 08:53:47 439212629316627 496 10.4400 XLON 30/11/2021 08:53:47 439212629316628 268 10.4400 XLON 30/11/2021 08:53:47 439212629316629 1,325 10.4500 XLON 30/11/2021 08:54:30 439212629316820 1,325 10.4500 CHIX 30/11/2021 08:54:30 130000FAN 1,032 10.4500 BATE 30/11/2021 08:54:30 030000BOJ 219 10.4600 XLON 30/11/2021 08:56:27 439212629317355 179 10.4600 XLON 30/11/2021 08:56:27 439212629317356 200 10.4600 XLON 30/11/2021 08:56:27 439212629317357 325 10.4600 XLON 30/11/2021 08:56:27 439212629317358 306 10.4600 XLON 30/11/2021 08:56:27 439212629317359 888 10.4550 XLON 30/11/2021 08:56:27 439212629317365 377 10.4500 TRQX 30/11/2021 08:56:34 439212562198727 748 10.4500 TRQX 30/11/2021 08:56:34 439212562198728 200 10.4500 TRQX 30/11/2021 08:56:34 439212562198729 800 10.4550 BATE 30/11/2021 08:58:05 030000C00 843 10.4550 CHIX 30/11/2021 08:58:05 130000FQW 498 10.4550 BATE 30/11/2021 08:58:05 030000C01 468 10.4550 CHIX 30/11/2021 08:58:05 130000FQX 494 10.4550 XLON 30/11/2021 08:58:05 439212629317783 315 10.4500 BATE 30/11/2021 08:58:39 030000C1S 19 10.4500 BATE 30/11/2021 08:58:39 030000C1T 765 10.4500 BATE 30/11/2021 08:58:39 030000C1U 98 10.4500 BATE 30/11/2021 08:58:39 030000C1V 200 10.4500 XLON 30/11/2021 08:58:54 439212629317970 212 10.4500 XLON 30/11/2021 08:58:54 439212629317971 200 10.4550 XLON 30/11/2021 08:58:54 439212629317972 361 10.4550 XLON 30/11/2021 08:58:54 439212629317973 163 10.4550 XLON 30/11/2021 08:58:54 439212629317974 152 10.4550 XLON 30/11/2021 08:58:54 439212629317975 240 10.4550 XLON 30/11/2021 08:58:54 439212629317976 138 10.4550 XLON 30/11/2021 08:58:54 439212629317977 426 10.4450 BATE 30/11/2021 08:59:09 030000C4Q 113 10.4450 BATE 30/11/2021 08:59:09 030000C4R 1 10.4400 BATE 30/11/2021 08:59:34 030000C6I 279 10.4400 BATE 30/11/2021 08:59:34 030000C6J 596 10.4250 BATE 30/11/2021 09:00:28 030000CBB 985 10.4200 XLON 30/11/2021 09:00:35 439212629318477 174 10.4200 BATE 30/11/2021 09:00:36 030000CC8 134 10.4200 BATE 30/11/2021 09:00:36 030000CC9 1,325 10.4200 XLON 30/11/2021 09:01:13 439212629318806 813 10.4200 BATE 30/11/2021 09:01:15 030000CFH 36 10.4200 BATE 30/11/2021 09:01:15 030000CFI 94 10.4200 BATE 30/11/2021 09:01:15 030000CFJ 407 10.4150 XLON 30/11/2021 09:01:15 439212629318838 504 10.4200 CHIX 30/11/2021 09:02:20 130000GKN 51 10.4200 BATE 30/11/2021 09:02:20 030000CLC 89 10.4200 BATE 30/11/2021 09:02:20 030000CLD 146 10.4200 BATE 30/11/2021 09:02:20 030000CLE 821 10.4200 CHIX 30/11/2021 09:02:20 130000GKO 95 10.4200 XLON 30/11/2021 09:02:42 439212629319405 200 10.4200 XLON 30/11/2021 09:02:42 439212629319406 305 10.4200 XLON 30/11/2021 09:02:42 439212629319407 540 10.4200 XLON 30/11/2021 09:02:47 439212629319465 106 10.4200 XLON 30/11/2021 09:02:47 439212629319466 17 10.4200 XLON 30/11/2021 09:02:47 439212629319467 569 10.4100 BATE 30/11/2021 09:04:41 030000CTS 996 10.4100 XLON 30/11/2021 09:04:41 439212629319932 1,134 10.4100 TRQX 30/11/2021 09:04:41 439212562200692 569 10.4150 XLON 30/11/2021 09:05:01 439212629320015 279 10.4250 BATE 30/11/2021 09:05:40 030000CYU 200 10.4250 BATE 30/11/2021 09:05:40 030000CYV 746 10.4200 XLON 30/11/2021 09:05:51 439212629320263 1,163 10.4200 BATE 30/11/2021 09:05:51 030000CZ8 100 10.4200 BATE 30/11/2021 09:05:53 030000CZD 194 10.4200 BATE 30/11/2021 09:05:53 030000CZE 176 10.4200 BATE 30/11/2021 09:05:53 030000CZF 1,325 10.4200 XLON 30/11/2021 09:06:31 439212629320434 494 10.4200 XLON 30/11/2021 09:06:31 439212629320436 504 10.4050 BATE 30/11/2021 09:06:39 030000D3K 303 10.4100 CHIX 30/11/2021 09:07:18 130000HER 1,009 10.4100 CHIX 30/11/2021 09:07:18 130000HES 13 10.4100 BATE 30/11/2021 09:07:18 030000D5D 604 10.4100 BATE 30/11/2021 09:07:18 030000D5E 602 10.4250 XLON 30/11/2021 09:08:27 439212629321175 95 10.4250 XLON 30/11/2021 09:08:27 439212629321176 200 10.4250 XLON 30/11/2021 09:08:32 439212629321193 1,325 10.4200 XLON 30/11/2021 09:09:28 439212629321461 188 10.4050 BATE 30/11/2021 09:09:44 030000DDD 43 10.4050 BATE 30/11/2021 09:09:44 030000DDE 121 10.4050 BATE 30/11/2021 09:09:44 030000DDF 404 10.4050 BATE 30/11/2021 09:09:44 030000DDG 26 10.4000 BATE 30/11/2021 09:09:45 030000DDO 150 10.4000 BATE 30/11/2021 09:09:45 030000DDP 366 10.4050 XLON 30/11/2021 09:10:39 439212629321943 1,325 10.4000 XLON 30/11/2021 09:10:42 439212629321996 187 10.4050 BATE 30/11/2021 09:10:42 030000DH4 259 10.4050 BATE 30/11/2021 09:10:42 030000DH5 183 10.4050 BATE 30/11/2021 09:10:42 030000DH6 143 10.4000 XLON 30/11/2021 09:11:48 439212629322320 95 10.4000 XLON 30/11/2021 09:11:48 439212629322321 95 10.4000 XLON 30/11/2021 09:11:53 439212629322331 358 10.4000 XLON 30/11/2021 09:11:58 439212629322340 173 10.4000 XLON 30/11/2021 09:11:58 439212629322341 200 10.4000 XLON 30/11/2021 09:11:58 439212629322342 478 10.3950 BATE 30/11/2021 09:12:00 030000DLU 419 10.4000 BATE 30/11/2021 09:12:58 030000DP4 1,149 10.4000 XLON 30/11/2021 09:13:21 439212629322793 238 10.4000 XLON 30/11/2021 09:13:21 439212629322795 550 10.4000 CHIX 30/11/2021 09:13:50 130000IGM 107 10.4000 CHIX 30/11/2021 09:13:50 130000IGN 111 10.4000 CHIX 30/11/2021 09:13:50 130000IGO 557 10.4000 CHIX 30/11/2021 09:13:50 130000IGP 1,101 10.4000 XLON 30/11/2021 09:13:50 439212629322923 224 10.4000 XLON 30/11/2021 09:13:50 439212629322924 102 10.3950 TRQX 30/11/2021 09:13:51 439212562202920 49 10.3950 TRQX 30/11/2021 09:13:51 439212562202921 1,164 10.3950 TRQX 30/11/2021 09:13:51 439212562202922 303 10.3950 BATE 30/11/2021 09:14:07 030000DSQ 615 10.4000 XLON 30/11/2021 09:15:09 439212629323383 140 10.4000 XLON 30/11/2021 09:15:09 439212629323384 492 10.4000 XLON 30/11/2021 09:15:14 439212629323433 161 10.4000 XLON 30/11/2021 09:15:14 439212629323434 28 10.4000 XLON 30/11/2021 09:15:14 439212629323435 488 10.4100 XLON 30/11/2021 09:16:03 439212629323801 837 10.4100 XLON 30/11/2021 09:16:03 439212629323802 98 10.3950 CHIX 30/11/2021 09:17:34 130000J3Q 62 10.3950 BATE 30/11/2021 09:17:34 030000E5W 320 10.3950 CHIX 30/11/2021 09:17:34 130000J3R 114 10.3950 BATE 30/11/2021 09:17:34 030000E5X 105 10.3950 XLON 30/11/2021 09:17:34 439212629324415 1,215 10.3950 XLON 30/11/2021 09:17:34 439212629324416 907 10.3950 CHIX 30/11/2021 09:17:34 130000J3S 169 10.3950 BATE 30/11/2021 09:17:34 030000E5Y 7 10.3950 BATE 30/11/2021 09:17:34 030000E5Z 57 10.3950 BATE 30/11/2021 09:17:34 030000E60 16 10.3950 BATE 30/11/2021 09:17:34 030000E61 640 10.3950 BATE 30/11/2021 09:17:34 030000E62 360 10.3950 BATE 30/11/2021 09:17:35 030000E63 173 10.3950 BATE 30/11/2021 09:17:35 030000E64 400 10.3950 BATE 30/11/2021 09:18:47 030000E98 200 10.4050 XLON 30/11/2021 09:20:04 439212629325405 231 10.4050 XLON 30/11/2021 09:20:04 439212629325406 554 10.4000 XLON 30/11/2021 09:20:05 439212629325447 638 10.4000 BATE 30/11/2021 09:20:05 030000EEV 9 10.4050 XLON 30/11/2021 09:21:00 439212629325736 95 10.4050 XLON 30/11/2021 09:21:00 439212629325737 198 10.4200 XLON 30/11/2021 09:21:37 439212629325935 377 10.4200 XLON 30/11/2021 09:21:42 439212629325954 500 10.4150 CHIX 30/11/2021 09:22:02 130000JR0 47 10.4150 BATE 30/11/2021 09:22:02 030000EN1 185 10.4150 CHIX 30/11/2021 09:22:02 130000JR1 59 10.4150 BATE 30/11/2021 09:22:02 030000EN2 176 10.4150 CHIX 30/11/2021 09:22:02 130000JR2 50 10.4150 BATE 30/11/2021 09:22:02 030000EN3 464 10.4150 CHIX 30/11/2021 09:22:02 130000JR4 800 10.4150 BATE 30/11/2021 09:22:02 030000EN4 369 10.4150 BATE 30/11/2021 09:22:02 030000EN5 200 10.4150 XLON 30/11/2021 09:22:02 439212629326046 460 10.4150 XLON 30/11/2021 09:22:02 439212629326047 665 10.4150 XLON 30/11/2021 09:22:02 439212629326048 541 10.4100 XLON 30/11/2021 09:22:02 439212629326067 1,264 10.4050 BATE 30/11/2021 09:22:37 030000EP5 200 10.4050 XLON 30/11/2021 09:22:37 439212629326200 635 10.3950 BATE 30/11/2021 09:22:50 030000EPS 73 10.3950 BATE 30/11/2021 09:22:50 030000EPT 1,325 10.3950 XLON 30/11/2021 09:23:07 439212629326407 320 10.3950 BATE 30/11/2021 09:23:07 030000ERD 9 10.3950 BATE 30/11/2021 09:23:13 030000ES2 200 10.3950 BATE 30/11/2021 09:23:13 030000ES3 186 10.3950 BATE 30/11/2021 09:23:13 030000ES4 8 10.3950 XLON 30/11/2021 09:24:10 439212629326910 800 10.3950 XLON 30/11/2021 09:24:10 439212629326916 517 10.3950 XLON 30/11/2021 09:24:11 439212629326926 1,317 10.3900 TRQX 30/11/2021 09:25:06 439212562205531 561 10.3900 BATE 30/11/2021 09:25:06 030000EXW 657 10.4000 XLON 30/11/2021 09:26:34 439212629327762 151 10.4000 XLON 30/11/2021 09:26:34 439212629327763 168 10.4000 XLON 30/11/2021 09:26:34 439212629327764 57 10.4000 XLON 30/11/2021 09:26:34 439212629327765 200 10.4000 XLON 30/11/2021 09:26:34 439212629327766 462 10.3950 CHIX 30/11/2021 09:28:30 130000KOD 97 10.3950 BATE 30/11/2021 09:28:30 030000F8W 29 10.3950 CHIX 30/11/2021 09:28:30 130000KOE 205 10.3950 CHIX 30/11/2021 09:28:30 130000KOF 110 10.3950 BATE 30/11/2021 09:28:30 030000F8X 1,317 10.3950 XLON 30/11/2021 09:28:30 439212629328216 223 10.3950 BATE 30/11/2021 09:28:30 030000F8Y 577 10.3950 CHIX 30/11/2021 09:28:30 130000KOG 52 10.3950 CHIX 30/11/2021 09:28:30 130000KOH 330 10.4000 XLON 30/11/2021 09:28:30 439212629328217 619 10.4000 XLON 30/11/2021 09:28:30 439212629328218 59 10.4000 XLON 30/11/2021 09:28:30 439212629328219 172 10.4000 XLON 30/11/2021 09:28:30 439212629328220 186 10.4000 XLON 30/11/2021 09:28:30 439212629328221 246 10.4000 XLON 30/11/2021 09:28:30 439212629328222 321 10.3850 BATE 30/11/2021 09:28:50 030000FAU 1,047 10.3750 XLON 30/11/2021 09:30:54 439212629329105 465 10.3700 BATE 30/11/2021 09:32:04 030000FMF 410 10.3750 XLON 30/11/2021 09:32:04 439212629329544 165 10.3750 XLON 30/11/2021 09:32:04 439212629329545 171 10.3750 XLON 30/11/2021 09:32:04 439212629329546 613 10.3750 XLON 30/11/2021 09:32:04 439212629329547 296 10.3750 XLON 30/11/2021 09:32:04 439212629329548 179 10.3750 BATE 30/11/2021 09:32:55 030000FOP 200 10.3750 BATE 30/11/2021 09:32:55 030000FOQ 510 10.3700 BATE 30/11/2021 09:32:55 030000FOZ 1,023 10.3700 CHIX 30/11/2021 09:32:55 130000LFV 302 10.3700 CHIX 30/11/2021 09:32:55 130000LFX 1,325 10.3700 XLON 30/11/2021 09:32:55 439212629329902 600 10.3750 BATE 30/11/2021 09:33:16 030000FQU 492 10.3750 BATE 30/11/2021 09:33:16 030000FQV 250 10.3750 BATE 30/11/2021 09:33:27 030000FR5 57 10.3750 BATE 30/11/2021 09:33:27 030000FR6 1,010 10.3800 BATE 30/11/2021 09:34:07 030000FV4 1,307 10.3750 TRQX 30/11/2021 09:34:09 439212562207508 225 10.3800 BATE 30/11/2021 09:34:09 030000FV9 55 10.3800 BATE 30/11/2021 09:34:09 030000FVA 158 10.3800 XLON 30/11/2021 09:34:58 439212629330658 23 10.3800 XLON 30/11/2021 09:34:58 439212629330659 102 10.3800 XLON 30/11/2021 09:34:58 439212629330660 173 10.3800 XLON 30/11/2021 09:34:58 439212629330661 418 10.3750 BATE 30/11/2021 09:34:59 030000FXT 27 10.3800 XLON 30/11/2021 09:35:03 439212629330699 105 10.3800 XLON 30/11/2021 09:35:03 439212629330700 95 10.3800 XLON 30/11/2021 09:35:03 439212629330701 18 10.3800 XLON 30/11/2021 09:35:03 439212629330702 574 10.3800 XLON 30/11/2021 09:35:03 439212629330703 196 10.3750 BATE 30/11/2021 09:35:09 030000FYO 546 10.3850 XLON 30/11/2021 09:36:06 439212629330960 379 10.3850 XLON 30/11/2021 09:36:11 439212629330981 276 10.3850 XLON 30/11/2021 09:36:19 439212629331033 152 10.3850 XLON 30/11/2021 09:36:19 439212629331034 122 10.3850 BATE 30/11/2021 09:36:19 030000G3B 300 10.3850 BATE 30/11/2021 09:36:19 030000G3C 96 10.3850 BATE 30/11/2021 09:36:19 030000G3D 796 10.3800 BATE 30/11/2021 09:36:57 030000G52 146 10.3800 BATE 30/11/2021 09:36:57 030000G53 30 10.3800 BATE 30/11/2021 09:36:57 030000G54 230 10.3850 XLON 30/11/2021 09:36:57 439212629331208 95 10.3850 XLON 30/11/2021 09:36:57 439212629331209 95 10.3850 XLON 30/11/2021 09:36:57 439212629331210 200 10.3850 XLON 30/11/2021 09:36:57 439212629331211 174 10.3850 XLON 30/11/2021 09:36:57 439212629331212 200 10.3850 XLON 30/11/2021 09:37:02 439212629331226 200 10.3850 BATE 30/11/2021 09:37:02 030000G5B 127 10.3850 BATE 30/11/2021 09:37:02 030000G5C 166 10.3850 BATE 30/11/2021 09:37:07 030000G63 101 10.3850 BATE 30/11/2021 09:37:07 030000G64 23 10.3750 CHIX 30/11/2021 09:37:32 130000M5N 26 10.3750 CHIX 30/11/2021 09:37:32 130000M5O 431 10.3750 BATE 30/11/2021 09:37:32 030000G7D 170 10.3750 CHIX 30/11/2021 09:37:32 130000M5P 320 10.3750 CHIX 30/11/2021 09:37:32 130000M5Q 786 10.3750 CHIX 30/11/2021 09:37:32 130000M5R 200 10.3850 XLON 30/11/2021 09:38:06 439212629331549 95 10.3850 XLON 30/11/2021 09:38:06 439212629331550 229 10.3850 XLON 30/11/2021 09:38:11 439212629331576 402 10.3850 XLON 30/11/2021 09:38:11 439212629331577 404 10.3850 XLON 30/11/2021 09:38:11 439212629331578 189 10.3950 BATE 30/11/2021 09:39:00 030000GBW 105 10.3950 BATE 30/11/2021 09:39:00 030000GBX 289 10.3900 BATE 30/11/2021 09:39:20 030000GD3 285 10.3950 XLON 30/11/2021 09:39:45 439212629332066 169 10.3950 XLON 30/11/2021 09:39:50 439212629332087 173 10.3950 XLON 30/11/2021 09:39:55 439212629332094 396 10.3950 XLON 30/11/2021 09:39:55 439212629332095 141 10.3950 XLON 30/11/2021 09:40:00 439212629332118 562 10.4000 XLON 30/11/2021 09:40:22 439212629332226 1,325 10.3950 XLON 30/11/2021 09:40:49 439212629332352 153 10.3950 BATE 30/11/2021 09:40:49 030000GJ4 176 10.3950 BATE 30/11/2021 09:40:49 030000GJ5 671 10.3950 BATE 30/11/2021 09:40:49 030000GJ6 91 10.3950 BATE 30/11/2021 09:41:12 030000GLP 200 10.3950 BATE 30/11/2021 09:41:12 030000GLQ 15 10.3950 BATE 30/11/2021 09:41:12 030000GLR 200 10.3950 BATE 30/11/2021 09:41:17 030000GM0 88 10.3950 BATE 30/11/2021 09:41:17 030000GM1 14 10.3900 CHIX 30/11/2021 09:43:24 130000MYJ 404 10.3900 CHIX 30/11/2021 09:43:24 130000MYK 153 10.3950 XLON 30/11/2021 09:43:24 439212629333018 200 10.3950 XLON 30/11/2021 09:43:24 439212629333019 442 10.3950 XLON 30/11/2021 09:43:24 439212629333020 415 10.3950 XLON 30/11/2021 09:43:29 439212629333046 865 10.3900 CHIX 30/11/2021 09:44:05 130000N1T 556 10.3850 BATE 30/11/2021 09:44:28 030000GVH 293 10.3800 BATE 30/11/2021 09:44:36 030000GWH 227 10.3850 XLON 30/11/2021 09:45:28 439212629333676 226 10.3850 XLON 30/11/2021 09:45:28 439212629333677 200 10.3850 XLON 30/11/2021 09:45:28 439212629333678 554 10.3850 XLON 30/11/2021 09:45:28 439212629333679 95 10.3850 XLON 30/11/2021 09:45:28 439212629333680 64 10.3850 XLON 30/11/2021 09:45:28 439212629333681 1,315 10.3750 TRQX 30/11/2021 09:46:00 439212562210047 95 10.3800 XLON 30/11/2021 09:46:48 439212629334033 143 10.3800 XLON 30/11/2021 09:46:48 439212629334034 606 10.3800 XLON 30/11/2021 09:46:48 439212629334035 163 10.3800 XLON 30/11/2021 09:46:48 439212629334036 200 10.3800 XLON 30/11/2021 09:46:48 439212629334037 327 10.3800 XLON 30/11/2021 09:46:48 439212629334038 88 10.3800 BATE 30/11/2021 09:47:14 030000H39 348 10.3800 BATE 30/11/2021 09:47:14 030000H3A 403 10.3800 BATE 30/11/2021 09:48:02 030000H78 82 10.3800 XLON 30/11/2021 09:48:02 439212629334421 1,199 10.3800 XLON 30/11/2021 09:48:02 439212629334422 55 10.3750 BATE 30/11/2021 09:48:04 030000H7T 41 10.3750 BATE 30/11/2021 09:48:04 030000H7U 30 10.3750 BATE 30/11/2021 09:48:04 030000H7V 50 10.3750 BATE 30/11/2021 09:48:04 030000H7W 32 10.3750 BATE 30/11/2021 09:48:04 030000H7X 117 10.3750 BATE 30/11/2021 09:48:04 030000H7Y 74 10.3750 BATE 30/11/2021 09:48:04 030000H7Z 278 10.3800 XLON 30/11/2021 09:49:10 439212629334848 972 10.3800 XLON 30/11/2021 09:49:10 439212629334849 264 10.3750 CHIX 30/11/2021 09:49:49 130000NVE 1,061 10.3750 CHIX 30/11/2021 09:49:49 130000NVF 1,209 10.3800 XLON 30/11/2021 09:50:54 439212629335422 93 10.3800 XLON 30/11/2021 09:50:54 439212629335423 381 10.3800 BATE 30/11/2021 09:50:54 030000HH3 98 10.3850 XLON 30/11/2021 09:53:10 439212629336066 747 10.3850 XLON 30/11/2021 09:53:10 439212629336067 65 10.3850 XLON 30/11/2021 09:53:10 439212629336068 33 10.3850 XLON 30/11/2021 09:53:10 439212629336069 716 10.3850 BATE 30/11/2021 09:53:10 030000HPP 87 10.3850 BATE 30/11/2021 09:53:10 030000HPQ 439 10.3900 BATE 30/11/2021 09:54:10 030000HT9 30 10.3850 BATE 30/11/2021 09:54:35 030000HV4 566 10.3850 BATE 30/11/2021 09:54:35 030000HV5 76 10.3850 XLON 30/11/2021 09:54:35 439212629336526 1,249 10.3850 XLON 30/11/2021 09:54:35 439212629336527 333 10.3850 XLON 30/11/2021 09:54:35 439212629336530 9 10.3800 BATE 30/11/2021 09:54:50 030000HXC 284 10.3800 BATE 30/11/2021 09:54:50 030000HXD 620 10.3900 CHIX 30/11/2021 09:56:20 130000OVR 272 10.3900 BATE 30/11/2021 09:56:20 030000I1E 692 10.3900 CHIX 30/11/2021 09:56:20 130000OVS 169 10.3900 XLON 30/11/2021 09:56:25 439212629337123 95 10.3900 XLON 30/11/2021 09:56:25 439212629337124 130 10.3900 XLON 30/11/2021 09:56:25 439212629337125 664 10.3900 XLON 30/11/2021 09:56:25 439212629337126 272 10.3850 BATE 30/11/2021 09:56:39 030000I21 476 10.3900 XLON 30/11/2021 09:57:26 439212629337303 143 10.3900 XLON 30/11/2021 09:57:44 439212629337363 637 10.3900 XLON 30/11/2021 09:57:44 439212629337364 173 10.3900 XLON 30/11/2021 09:58:52 439212629337647 239 10.3900 XLON 30/11/2021 09:58:52 439212629337648 797 10.3900 XLON 30/11/2021 09:59:24 439212629337762 124 10.3900 XLON 30/11/2021 09:59:24 439212629337763 498 10.4050 XLON 30/11/2021 10:00:36 439212629338087 200 10.4050 XLON 30/11/2021 10:00:36 439212629338088 206 10.4050 XLON 30/11/2021 10:00:36 439212629338089 363 10.4050 XLON 30/11/2021 10:00:36 439212629338090 161 10.4050 XLON 30/11/2021 10:00:36 439212629338091 186 10.4050 XLON 30/11/2021 10:00:36 439212629338092 138 10.4050 XLON 30/11/2021 10:00:36 439212629338093 1,320 10.4000 CHIX 30/11/2021 10:00:49 130000PEN 537 10.3950 BATE 30/11/2021 10:02:06 030000IHE 178 10.4000 XLON 30/11/2021 10:02:51 439212629338793 95 10.4000 XLON 30/11/2021 10:02:51 439212629338794 186 10.4000 XLON 30/11/2021 10:02:51 439212629338795 166 10.4000 XLON 30/11/2021 10:02:51 439212629338796 186 10.4000 XLON 30/11/2021 10:02:51 439212629338797 200 10.4000 XLON 30/11/2021 10:02:51 439212629338798 143 10.4000 XLON 30/11/2021 10:02:51 439212629338799 129 10.4000 XLON 30/11/2021 10:04:45 439212629339183 19 10.4000 XLON 30/11/2021 10:04:45 439212629339184 436 10.4000 XLON 30/11/2021 10:04:45 439212629339185 687 10.4000 XLON 30/11/2021 10:04:56 439212629339207 170 10.4000 BATE 30/11/2021 10:05:26 030000IRS 200 10.4000 BATE 30/11/2021 10:05:26 030000IRT 296 10.4050 XLON 30/11/2021 10:06:06 439212629339689 308 10.4000 BATE 30/11/2021 10:06:17 030000IUR 965 10.4000 XLON 30/11/2021 10:06:17 439212629339732 360 10.4000 XLON 30/11/2021 10:06:17 439212629339733 183 10.4000 TRQX 30/11/2021 10:06:57 439212562214737 100 10.4000 TRQX 30/11/2021 10:06:57 439212562214738 539 10.3950 BATE 30/11/2021 10:07:01 030000IXA 189 10.4000 TRQX 30/11/2021 10:07:02 439212562214758 100 10.4000 TRQX 30/11/2021 10:07:02 439212562214759 198 10.4000 TRQX 30/11/2021 10:07:08 439212562214798 100 10.4000 TRQX 30/11/2021 10:07:08 439212562214799 286 10.3950 BATE 30/11/2021 10:07:22 030000IYM 139 10.4000 TRQX 30/11/2021 10:07:22 439212562214854 100 10.4000 TRQX 30/11/2021 10:07:22 439212562214855 343 10.3950 XLON 30/11/2021 10:07:57 439212629340183 95 10.3950 XLON 30/11/2021 10:07:57 439212629340184 386 10.3950 XLON 30/11/2021 10:07:57 439212629340185 1,319 10.3900 CHIX 30/11/2021 10:08:10 130000QHP 216 10.3850 BATE 30/11/2021 10:08:10 030000J1U 136 10.3850 BATE 30/11/2021 10:08:10 030000J1V 278 10.3750 BATE 30/11/2021 10:08:13 030000J2A 31 10.3900 BATE 30/11/2021 10:09:44 030000J7N 675 10.3900 BATE 30/11/2021 10:09:44 030000J7O 200 10.3900 XLON 30/11/2021 10:09:44 439212629340860 186 10.3900 XLON 30/11/2021 10:09:44 439212629340861 115 10.3950 XLON 30/11/2021 10:10:06 439212629340966 156 10.3950 XLON 30/11/2021 10:10:17 439212629340979 156 10.4000 XLON 30/11/2021 10:10:40 439212629341072 168 10.4000 XLON 30/11/2021 10:10:40 439212629341073 97 10.4050 XLON 30/11/2021 10:11:06 439212629341153 687 10.4050 XLON 30/11/2021 10:11:06 439212629341154 49 10.4100 XLON 30/11/2021 10:11:51 439212629341329 1,276 10.4100 XLON 30/11/2021 10:11:51 439212629341330 891 10.4100 XLON 30/11/2021 10:12:03 439212629341360 683 10.4100 XLON 30/11/2021 10:12:03 439212629341359 399 10.4100 TRQX 30/11/2021 10:12:03 439212562215806 408 10.4100 BATE 30/11/2021 10:12:03 030000JD1 1,325 10.4050 TRQX 30/11/2021 10:12:29 439212562215953 230 10.4100 BATE 30/11/2021 10:12:29 030000JFE 156 10.4100 BATE 30/11/2021 10:12:29 030000JFF 64 10.4000 XLON 30/11/2021 10:13:13 439212629341643 401 10.4000 XLON 30/11/2021 10:13:13 439212629341644 537 10.4000 XLON 30/11/2021 10:13:13 439212629341645 33 10.4000 XLON 30/11/2021 10:13:13 439212629341646 44 10.4050 XLON 30/11/2021 10:14:40 439212629342090 180 10.4050 XLON 30/11/2021 10:14:40 439212629342091 254 10.4050 XLON 30/11/2021 10:14:40 439212629342092 200 10.4050 XLON 30/11/2021 10:14:40 439212629342093 160 10.4050 XLON 30/11/2021 10:14:40 439212629342094 1,325 10.4000 CHIX 30/11/2021 10:14:41 130000RJP 386 10.4000 BATE 30/11/2021 10:14:41 030000JP0 1,325 10.3950 XLON 30/11/2021 10:15:51 439212629342355 144 10.3950 BATE 30/11/2021 10:15:51 030000JVN 173 10.3950 BATE 30/11/2021 10:15:51 030000JVO 340 10.4000 XLON 30/11/2021 10:15:51 439212629342350 200 10.4000 XLON 30/11/2021 10:15:51 439212629342351 25 10.4000 XLON 30/11/2021 10:15:51 439212629342352 176 10.3900 XLON 30/11/2021 10:17:30 439212629342827 200 10.3900 XLON 30/11/2021 10:17:30 439212629342828 478 10.3900 XLON 30/11/2021 10:17:30 439212629342829 176 10.3850 BATE 30/11/2021 10:17:40 030000K56 48 10.3850 BATE 30/11/2021 10:17:40 030000K57 59 10.3850 BATE 30/11/2021 10:17:40 030000K58 136 10.3850 CHIX 30/11/2021 10:17:59 130000S4E 1,177 10.3850 CHIX 30/11/2021 10:17:59 130000S4F 440 10.3850 XLON 30/11/2021 10:18:44 439212629343091 420 10.3850 XLON 30/11/2021 10:18:44 439212629343092 334 10.3850 XLON 30/11/2021 10:18:44 439212629343093 169 10.3850 XLON 30/11/2021 10:18:44 439212629343094 438 10.3850 XLON 30/11/2021 10:18:44 439212629343095 422 10.3850 BATE 30/11/2021 10:19:29 030000KAG 523 10.3850 BATE 30/11/2021 10:19:29 030000KAH 1,192 10.3850 XLON 30/11/2021 10:19:29 439212629343266 167 10.3850 BATE 30/11/2021 10:19:33 030000KB2 200 10.3850 BATE 30/11/2021 10:19:33 030000KB3 157 10.3850 BATE 30/11/2021 10:19:33 030000KB4 138 10.3850 BATE 30/11/2021 10:19:33 030000KB5 1,104 10.3800 TRQX 30/11/2021 10:19:50 439212562217677 41 10.3750 BATE 30/11/2021 10:21:15 030000KHC 396 10.3750 BATE 30/11/2021 10:21:15 030000KHD 332 10.3750 XLON 30/11/2021 10:21:15 439212629343601 993 10.3750 XLON 30/11/2021 10:21:15 439212629343602 508 10.3800 CHIX 30/11/2021 10:23:16 130000SWR 319 10.3800 CHIX 30/11/2021 10:23:16 130000SWS 662 10.3800 BATE 30/11/2021 10:23:16 030000KN9 493 10.3800 CHIX 30/11/2021 10:23:16 130000SWT 172 10.3800 XLON 30/11/2021 10:23:26 439212629344293 200 10.3800 XLON 30/11/2021 10:23:26 439212629344294 344 10.3800 XLON 30/11/2021 10:23:26 439212629344295 300 10.3800 XLON 30/11/2021 10:23:26 439212629344296 95 10.3800 XLON 30/11/2021 10:23:26 439212629344297 321 10.3800 XLON 30/11/2021 10:23:26 439212629344298 588 10.3750 BATE 30/11/2021 10:24:01 030000KQO 173 10.3800 XLON 30/11/2021 10:24:28 439212629344512 213 10.3800 XLON 30/11/2021 10:24:28 439212629344513 507 10.3800 XLON 30/11/2021 10:24:28 439212629344514 166 10.3800 XLON 30/11/2021 10:24:28 439212629344515 149 10.3800 XLON 30/11/2021 10:24:28 439212629344516 368 10.3800 BATE 30/11/2021 10:25:00 030000KT6 260 10.3950 BATE 30/11/2021 10:26:10 030000KYW 200 10.3950 BATE 30/11/2021 10:26:10 030000KYX 198 10.4000 XLON 30/11/2021 10:26:36 439212629345193 274 10.4000 XLON 30/11/2021 10:26:36 439212629345194 117 10.4000 XLON 30/11/2021 10:26:36 439212629345195 552 10.4000 XLON 30/11/2021 10:26:41 439212629345208 95 10.4000 XLON 30/11/2021 10:26:41 439212629345209 407 10.3950 BATE 30/11/2021 10:28:06 030000L4G 1,069 10.4000 XLON 30/11/2021 10:28:06 439212629345503 417 10.3900 BATE 30/11/2021 10:28:19 030000L4O 166 10.3900 XLON 30/11/2021 10:29:25 439212629345803 417 10.3950 XLON 30/11/2021 10:29:37 439212629345872 196 10.3950 XLON 30/11/2021 10:29:37 439212629345870 800 10.3950 XLON 30/11/2021 10:29:37 439212629345873 108 10.3950 XLON 30/11/2021 10:29:37 439212629345874 59 10.4100 XLON 30/11/2021 10:31:00 439212629346392 662 10.4100 XLON 30/11/2021 10:31:00 439212629346393 533 10.4100 XLON 30/11/2021 10:31:00 439212629346394 138 10.4100 BATE 30/11/2021 10:31:00 030000LE9 258 10.4100 BATE 30/11/2021 10:31:00 030000LEA 1,314 10.4150 TRQX 30/11/2021 10:32:17 439212562220412 786 10.4200 BATE 30/11/2021 10:33:01 030000LM5 204 10.4200 BATE 30/11/2021 10:33:01 030000LM6 733 10.4250 XLON 30/11/2021 10:33:34 439212629347168 200 10.4250 XLON 30/11/2021 10:33:34 439212629347169 94 10.4250 XLON 30/11/2021 10:33:34 439212629347170 186 10.4250 XLON 30/11/2021 10:33:34 439212629347171 102 10.4200 CHIX 30/11/2021 10:33:34 130000UGB 468 10.4200 CHIX 30/11/2021 10:33:39 130000UGQ 484 10.4200 CHIX 30/11/2021 10:33:39 130000UGR 280 10.4200 BATE 30/11/2021 10:33:39 030000LNL 164 10.4200 BATE 30/11/2021 10:33:39 030000LNM 12 10.4200 BATE 30/11/2021 10:33:39 030000LNN 26 10.4200 BATE 30/11/2021 10:33:39 030000LNO 266 10.4200 CHIX 30/11/2021 10:33:39 130000UGT 200 10.4300 XLON 30/11/2021 10:34:51 439212629347431 163 10.4300 XLON 30/11/2021 10:34:51 439212629347432 163 10.4300 XLON 30/11/2021 10:34:51 439212629347433 627 10.4300 XLON 30/11/2021 10:34:51 439212629347434 354 10.4250 BATE 30/11/2021 10:34:51 030000LQT 54 10.4250 BATE 30/11/2021 10:34:51 030000LQU 432 10.4200 BATE 30/11/2021 10:35:55 030000LUY 1,318 10.4150 CHIX 30/11/2021 10:36:01 130000UTL 381 10.4150 BATE 30/11/2021 10:36:01 030000LVM 1,142 10.4050 XLON 30/11/2021 10:36:41 439212629347974 183 10.4050 XLON 30/11/2021 10:36:41 439212629347975 249 10.4050 BATE 30/11/2021 10:37:58 030000M1L 19 10.4050 BATE 30/11/2021 10:37:58 030000M1M 41 10.4050 BATE 30/11/2021 10:37:58 030000M1N 14 10.4050 BATE 30/11/2021 10:37:58 030000M1O 13 10.4050 BATE 30/11/2021 10:37:58 030000M1P 1,305 10.4050 XLON 30/11/2021 10:38:45 439212629348449 20 10.4050 XLON 30/11/2021 10:38:45 439212629348450 626 10.4050 BATE 30/11/2021 10:38:45 030000M43 320 10.4050 XLON 30/11/2021 10:38:45 439212629348451 176 10.4050 XLON 30/11/2021 10:38:45 439212629348452 232 10.4050 BATE 30/11/2021 10:39:20 030000M6N 269 10.4100 BATE 30/11/2021 10:40:38 030000MAP 276 10.4100 BATE 30/11/2021 10:40:51 030000MBT 181 10.4100 XLON 30/11/2021 10:41:10 439212629349033 249 10.4100 XLON 30/11/2021 10:41:10 439212629349034 195 10.4100 XLON 30/11/2021 10:41:15 439212629349060 108 10.4100 XLON 30/11/2021 10:41:15 439212629349061 40 10.4100 XLON 30/11/2021 10:41:21 439212629349084 200 10.4100 XLON 30/11/2021 10:41:21 439212629349085 889 10.4050 BATE 30/11/2021 10:41:31 030000MD5 188 10.4100 XLON 30/11/2021 10:42:49 439212629349376 235 10.4100 XLON 30/11/2021 10:42:49 439212629349377 200 10.4100 XLON 30/11/2021 10:42:49 439212629349378 95 10.4100 XLON 30/11/2021 10:42:49 439212629349379 310 10.4100 XLON 30/11/2021 10:42:49 439212629349380 242 10.4100 XLON 30/11/2021 10:42:49 439212629349381 174 10.4100 XLON 30/11/2021 10:42:49 439212629349382 143 10.4100 XLON 30/11/2021 10:42:49 439212629349383 94 10.4100 BATE 30/11/2021 10:43:39 030000MHN 91 10.4100 BATE 30/11/2021 10:43:40 030000MHO 121 10.4100 BATE 30/11/2021 10:43:40 030000MHU 800 10.4100 BATE 30/11/2021 10:43:40 030000MID 221 10.4100 BATE 30/11/2021 10:43:40 030000MIE 95 10.4200 XLON 30/11/2021 10:44:28 439212629349729 296 10.4200 XLON 30/11/2021 10:44:28 439212629349730 151 10.4200 XLON 30/11/2021 10:44:28 439212629349731 200 10.4200 XLON 30/11/2021 10:44:28 439212629349732 161 10.4200 XLON 30/11/2021 10:44:28 439212629349733 186 10.4200 XLON 30/11/2021 10:44:33 439212629349762 89 10.4200 XLON 30/11/2021 10:44:33 439212629349763 805 10.4200 BATE 30/11/2021 10:45:02 030000MMY 410 10.4150 CHIX 30/11/2021 10:45:37 130000W1R 559 10.4150 CHIX 30/11/2021 10:45:37 130000W1S 45 10.4150 CHIX 30/11/2021 10:45:37 130000W1T 232 10.4150 CHIX 30/11/2021 10:45:37 130000W1U 79 10.4150 CHIX 30/11/2021 10:45:37 130000W1V 60 10.4150 BATE 30/11/2021 10:45:37 030000MOL 451 10.4150 BATE 30/11/2021 10:45:37 030000MOM 1,312 10.4000 TRQX 30/11/2021 10:46:57 439212562223229 202 10.4000 XLON 30/11/2021 10:46:57 439212629350320 321 10.4050 XLON 30/11/2021 10:46:57 439212629350321 550 10.4050 XLON 30/11/2021 10:46:57 439212629350322 200 10.4050 XLON 30/11/2021 10:46:57 439212629350323 87 10.4050 XLON 30/11/2021 10:46:57 439212629350324 139 10.4050 XLON 30/11/2021 10:46:57 439212629350325 818 10.4100 BATE 30/11/2021 10:49:03 030000N0M 578 10.4050 BATE 30/11/2021 10:49:12 030000N17 706 10.4050 XLON 30/11/2021 10:49:12 439212629350868 533 10.4050 XLON 30/11/2021 10:49:12 439212629350869 438 10.4000 BATE 30/11/2021 10:49:18 030000N1U 224 10.4150 XLON 30/11/2021 10:50:51 439212629351285 146 10.4150 XLON 30/11/2021 10:50:51 439212629351286 200 10.4150 XLON 30/11/2021 10:50:51 439212629351287 176 10.4150 XLON 30/11/2021 10:50:51 439212629351288 162 10.4150 XLON 30/11/2021 10:50:56 439212629351296 95 10.4150 XLON 30/11/2021 10:50:56 439212629351297 740 10.4150 XLON 30/11/2021 10:51:36 439212629351455 585 10.4150 XLON 30/11/2021 10:51:36 439212629351456 118 10.4100 CHIX 30/11/2021 10:51:37 130000WYS 417 10.4100 CHIX 30/11/2021 10:51:37 130000WYT 129 10.4100 BATE 30/11/2021 10:51:37 030000N8U 603 10.4100 BATE 30/11/2021 10:51:37 030000N8V 390 10.4100 XLON 30/11/2021 10:51:37 439212629351505 777 10.4100 CHIX 30/11/2021 10:51:37 130000WYU 1,270 10.4050 XLON 30/11/2021 10:52:36 439212629351733 249 10.4200 XLON 30/11/2021 10:54:21 439212629352146 95 10.4200 XLON 30/11/2021 10:54:21 439212629352147 660 10.4200 XLON 30/11/2021 10:54:21 439212629352148 119 10.4200 XLON 30/11/2021 10:54:21 439212629352149 184 10.4200 XLON 30/11/2021 10:54:21 439212629352150 222 10.4200 XLON 30/11/2021 10:54:29 439212629352176 200 10.4200 XLON 30/11/2021 10:54:29 439212629352177 153 10.4350 XLON 30/11/2021 10:55:21 439212629352334 277 10.4350 XLON 30/11/2021 10:55:21 439212629352335 234 10.4350 XLON 30/11/2021 10:55:21 439212629352336 432 10.4450 CHIX 30/11/2021 10:55:39 130000XK6 302 10.4450 CHIX 30/11/2021 10:55:39 130000XK7 591 10.4450 CHIX 30/11/2021 10:55:39 130000XK8 230 10.4450 XLON 30/11/2021 10:55:39 439212629352443 995 10.4500 XLON 30/11/2021 10:56:15 439212629352562 1,020 10.4500 BATE 30/11/2021 10:56:15 030000NMC 230 10.4500 BATE 30/11/2021 10:56:15 030000NMD 1,325 10.4450 XLON 30/11/2021 10:56:54 439212629352630 260 10.4450 BATE 30/11/2021 10:56:54 030000NNH 13 10.4450 BATE 30/11/2021 10:56:54 030000NNI 137 10.4400 BATE 30/11/2021 10:57:46 030000NPS 1,255 10.4400 TRQX 30/11/2021 10:57:46 439212562225313 762 10.4400 BATE 30/11/2021 10:57:46 030000NPT 475 10.4350 BATE 30/11/2021 10:57:51 030000NR5 33 10.4350 XLON 30/11/2021 10:58:21 439212629352945 309 10.4350 XLON 30/11/2021 10:58:21 439212629352946 431 10.4350 XLON 30/11/2021 10:58:38 439212629353004 293 10.4400 XLON 30/11/2021 10:58:51 439212629353072 244 10.4400 XLON 30/11/2021 10:58:51 439212629353073 95 10.4400 XLON 30/11/2021 10:58:51 439212629353074 178 10.4400 XLON 30/11/2021 10:58:51 439212629353075 402 10.4350 BATE 30/11/2021 10:58:56 030000NTV 175 10.4350 XLON 30/11/2021 10:59:51 439212629353310 200 10.4350 XLON 30/11/2021 10:59:51 439212629353311 280 10.4350 XLON 30/11/2021 10:59:51 439212629353312 186 10.4350 XLON 30/11/2021 10:59:51 439212629353313 531 10.4350 XLON 30/11/2021 10:59:51 439212629353314 1,315 10.4250 CHIX 30/11/2021 11:00:01 130000Y1U 84 10.4350 BATE 30/11/2021 11:00:23 030000NXY 88 10.4350 BATE 30/11/2021 11:00:23 030000NXZ 260 10.4300 BATE 30/11/2021 11:00:35 030000NYL 203 10.4300 BATE 30/11/2021 11:00:35 030000NYM 176 10.4200 BATE 30/11/2021 11:00:51 030000NZ8 352 10.4200 BATE 30/11/2021 11:00:51 030000NZ7 197 10.4200 BATE 30/11/2021 11:00:54 030000NZA 268 10.4200 BATE 30/11/2021 11:01:37 030000O14 1,017 10.4150 XLON 30/11/2021 11:01:38 439212629353772 169 10.4200 BATE 30/11/2021 11:01:44 030000O1U 236 10.4200 BATE 30/11/2021 11:01:44 030000O1V 213 10.4150 BATE 30/11/2021 11:02:24 030000O34 463 10.4150 BATE 30/11/2021 11:02:27 030000O3D 422 10.4100 XLON 30/11/2021 11:03:17 439212629354236 200 10.4100 XLON 30/11/2021 11:03:17 439212629354237 95 10.4100 XLON 30/11/2021 11:03:17 439212629354238 218 10.4150 XLON 30/11/2021 11:03:17 439212629354239 532 10.4150 XLON 30/11/2021 11:03:17 439212629354240 381 10.4150 XLON 30/11/2021 11:03:17 439212629354241 107 10.4050 BATE 30/11/2021 11:03:26 030000O6M 183 10.4050 BATE 30/11/2021 11:03:33 030000O7B 106 10.3900 BATE 30/11/2021 11:04:22 030000O9T 70 10.3900 BATE 30/11/2021 11:04:22 030000O9U 103 10.3900 BATE 30/11/2021 11:04:22 030000O9V 1,117 10.3950 XLON 30/11/2021 11:04:42 439212629354662 873 10.3900 BATE 30/11/2021 11:04:48 030000OBF 205 10.3950 BATE 30/11/2021 11:05:08 030000OC9 180 10.3950 BATE 30/11/2021 11:05:08 030000OCA 150 10.3950 BATE 30/11/2021 11:05:21 030000OCN 55 10.3950 BATE 30/11/2021 11:05:21 030000OCO 115 10.3950 BATE 30/11/2021 11:05:21 030000OCP 26 10.3950 BATE 30/11/2021 11:05:59 030000ODT 497 10.3950 BATE 30/11/2021 11:06:07 030000OE8 1,317 10.3950 CHIX 30/11/2021 11:06:07 130000YXB 384 10.3950 XLON 30/11/2021 11:06:45 439212629355137 450 10.3950 XLON 30/11/2021 11:06:45 439212629355138 446 10.3950 XLON 30/11/2021 11:06:45 439212629355139 1,325 10.4050 XLON 30/11/2021 11:08:10 439212629355557 215 10.4050 BATE 30/11/2021 11:08:38 030000OM6 114 10.4050 BATE 30/11/2021 11:08:38 030000OM7 95 10.4050 BATE 30/11/2021 11:08:38 030000OM8 413 10.4050 BATE 30/11/2021 11:08:38 030000OM9 527 10.4000 BATE 30/11/2021 11:08:51 030000OMK 19 10.3950 BATE 30/11/2021 11:09:20 030000OO6 157 10.3950 BATE 30/11/2021 11:09:20 030000OO7 501 10.4050 BATE 30/11/2021 11:10:01 030000OQT 210 10.4050 TRQX 30/11/2021 11:10:01 439212562227701 58 10.4050 TRQX 30/11/2021 11:10:01 439212562227702 1,037 10.4050 XLON 30/11/2021 11:10:21 439212629356055 279 10.4050 XLON 30/11/2021 11:10:45 439212629356135 663 10.4100 BATE 30/11/2021 11:11:29 030000OUH 213 10.4150 XLON 30/11/2021 11:12:03 439212629356490 186 10.4150 XLON 30/11/2021 11:12:03 439212629356491 926 10.4150 XLON 30/11/2021 11:12:03 439212629356492 66 10.4150 BATE 30/11/2021 11:12:03 030000OW7 57 10.4150 BATE 30/11/2021 11:12:03 030000OW8 108 10.4150 TRQX 30/11/2021 11:12:03 439212562228101 29 10.4150 BATE 30/11/2021 11:12:03 030000OW9 92 10.4150 BATE 30/11/2021 11:12:03 030000OWA 15 10.4150 TRQX 30/11/2021 11:12:03 439212562228102 22 10.4150 BATE 30/11/2021 11:12:03 030000OWB 693 10.4150 TRQX 30/11/2021 11:12:03 439212562228103 108 10.4150 TRQX 30/11/2021 11:12:06 439212562228121 401 10.4150 TRQX 30/11/2021 11:12:06 439212562228122 144 10.4150 BATE 30/11/2021 11:13:20 030000OYA 38 10.4150 BATE 30/11/2021 11:13:20 030000OYB 138 10.4150 BATE 30/11/2021 11:13:20 030000OYC 8 10.4150 BATE 30/11/2021 11:13:20 030000OYD 58 10.4150 BATE 30/11/2021 11:13:20 030000OYE 1,319 10.4100 CHIX 30/11/2021 11:13:43 130000ZUS 234 10.4100 XLON 30/11/2021 11:14:13 439212629356962 1,091 10.4100 XLON 30/11/2021 11:14:13 439212629356963 103 10.4000 XLON 30/11/2021 11:16:14 439212629357408 162 10.4000 XLON 30/11/2021 11:16:14 439212629357409 1,060 10.4000 XLON 30/11/2021 11:16:14 439212629357410 972 10.4000 BATE 30/11/2021 11:16:14 030000P4E 448 10.4000 BATE 30/11/2021 11:16:27 030000P4S 1,090 10.4000 XLON 30/11/2021 11:18:10 439212629357835 235 10.4000 XLON 30/11/2021 11:18:10 439212629357836 382 10.4000 XLON 30/11/2021 11:20:11 439212629358151 399 10.4000 XLON 30/11/2021 11:20:11 439212629358152 189 10.4000 XLON 30/11/2021 11:20:11 439212629358153 230 10.4000 XLON 30/11/2021 11:20:22 439212629358188 100 10.4000 XLON 30/11/2021 11:21:39 439212629358587 179 10.4000 XLON 30/11/2021 11:21:39 439212629358588 182 10.4000 XLON 30/11/2021 11:21:39 439212629358589 200 10.4000 XLON 30/11/2021 11:21:39 439212629358590 156 10.4000 XLON 30/11/2021 11:21:45 439212629358606 200 10.4000 XLON 30/11/2021 11:21:45 439212629358607 30 10.4000 XLON 30/11/2021 11:21:51 439212629358628 200 10.4000 XLON 30/11/2021 11:21:51 439212629358629 30 10.4000 XLON 30/11/2021 11:21:51 439212629358630 30 10.4000 XLON 30/11/2021 11:21:51 439212629358631 451 10.3950 CHIX 30/11/2021 11:22:10 1300010RL 868 10.3950 CHIX 30/11/2021 11:22:10 1300010RM 197 10.4050 XLON 30/11/2021 11:22:55 439212629358952 119 10.4050 XLON 30/11/2021 11:22:55 439212629358953 807 10.4050 XLON 30/11/2021 11:22:55 439212629358954 202 10.4050 XLON 30/11/2021 11:22:55 439212629358955 316 10.4000 XLON 30/11/2021 11:22:59 439212629358975 100 10.4000 BATE 30/11/2021 11:23:18 030000PN4 100 10.4000 BATE 30/11/2021 11:23:18 030000PN5 207 10.4000 BATE 30/11/2021 11:23:18 030000PN6 100 10.4000 BATE 30/11/2021 11:23:23 030000PN9 178 10.4000 BATE 30/11/2021 11:23:23 030000PNA 116 10.4000 BATE 30/11/2021 11:23:23 030000PNB 278 10.4000 BATE 30/11/2021 11:23:29 030000PNL 191 10.4100 XLON 30/11/2021 11:24:41 439212629359450 209 10.4100 XLON 30/11/2021 11:24:41 439212629359451 169 10.4100 XLON 30/11/2021 11:24:41 439212629359452 162 10.4100 XLON 30/11/2021 11:24:46 439212629359466 195 10.4100 XLON 30/11/2021 11:24:51 439212629359491 228 10.4100 XLON 30/11/2021 11:24:51 439212629359492 11 10.4100 XLON 30/11/2021 11:24:51 439212629359493 200 10.4150 BATE 30/11/2021 11:26:31 030000PVO 93 10.4150 BATE 30/11/2021 11:26:31 030000PVP 25 10.4150 BATE 30/11/2021 11:26:31 030000PVQ 180 10.4150 BATE 30/11/2021 11:26:31 030000PVW 183 10.4150 BATE 30/11/2021 11:26:31 030000PVX 100 10.4150 BATE 30/11/2021 11:26:31 030000PVY 259 10.4150 BATE 30/11/2021 11:26:31 030000PVZ 110 10.4150 BATE 30/11/2021 11:26:31 030000PW0 176 10.4150 BATE 30/11/2021 11:26:31 030000PW1 317 10.4150 BATE 30/11/2021 11:26:31 030000PW2 182 10.4200 XLON 30/11/2021 11:27:22 439212629360075 995 10.4200 XLON 30/11/2021 11:27:22 439212629360076 141 10.4200 XLON 30/11/2021 11:27:22 439212629360077 113 10.4100 CHIX 30/11/2021 11:28:01 1300011KY 668 10.4100 CHIX 30/11/2021 11:28:01 1300011KZ 538 10.4100 CHIX 30/11/2021 11:28:01 1300011L0 1,088 10.4050 XLON 30/11/2021 11:29:26 439212629360429 237 10.4050 XLON 30/11/2021 11:29:26 439212629360430 51 10.4000 TRQX 30/11/2021 11:29:50 439212562231535 151 10.4000 TRQX 30/11/2021 11:29:50 439212562231536 112 10.4000 TRQX 30/11/2021 11:29:50 439212562231537 39 10.4000 TRQX 30/11/2021 11:29:50 439212562231538 333 10.4000 TRQX 30/11/2021 11:29:50 439212562231542 559 10.4000 TRQX 30/11/2021 11:29:50 439212562231543 464 10.4050 XLON 30/11/2021 11:31:06 439212629360931 861 10.4050 XLON 30/11/2021 11:31:06 439212629360932 701 10.4000 BATE 30/11/2021 11:31:13 030000Q9Q 218 10.4000 BATE 30/11/2021 11:31:13 030000Q9R 134 10.4000 BATE 30/11/2021 11:31:13 030000Q9S 166 10.4000 BATE 30/11/2021 11:31:13 030000Q9T 1,051 10.4050 XLON 30/11/2021 11:32:32 439212629361252 578 10.4100 XLON 30/11/2021 11:33:12 439212629361432 200 10.4100 XLON 30/11/2021 11:33:17 439212629361447 375 10.4100 XLON 30/11/2021 11:33:17 439212629361448 164 10.4100 XLON 30/11/2021 11:33:17 439212629361449 200 10.4100 XLON 30/11/2021 11:33:22 439212629361463 85 10.4100 XLON 30/11/2021 11:33:22 439212629361464 533 10.4050 CHIX 30/11/2021 11:34:00 1300012AB 792 10.4050 CHIX 30/11/2021 11:34:00 1300012AC 28 10.4000 BATE 30/11/2021 11:34:08 030000QHW 29 10.4000 BATE 30/11/2021 11:34:08 030000QHX 23 10.4000 BATE 30/11/2021 11:34:08 030000QHY 96 10.4000 BATE 30/11/2021 11:34:08 030000QHZ 1,149 10.4000 BATE 30/11/2021 11:34:08 030000QI0 1,325 10.4000 XLON 30/11/2021 11:34:08 439212629361652 129 10.4100 XLON 30/11/2021 11:35:47 439212629361973 9 10.4100 XLON 30/11/2021 11:35:47 439212629361974 200 10.4150 XLON 30/11/2021 11:36:06 439212629362003 143 10.4150 XLON 30/11/2021 11:36:06 439212629362004 1,325 10.4150 BATE 30/11/2021 11:36:17 030000QNG 571 10.4150 XLON 30/11/2021 11:36:17 439212629362054 800 10.4100 TRQX 30/11/2021 11:36:34 439212562232759 453 10.4100 TRQX 30/11/2021 11:36:34 439212562232760 366 10.4100 XLON 30/11/2021 11:37:06 439212629362200 174 10.4100 XLON 30/11/2021 11:37:22 439212629362282 634 10.4100 XLON 30/11/2021 11:37:22 439212629362283 200 10.4100 XLON 30/11/2021 11:37:22 439212629362284 224 10.4050 XLON 30/11/2021 11:39:02 439212629362526 180 10.4050 XLON 30/11/2021 11:39:02 439212629362527 100 10.4050 XLON 30/11/2021 11:39:02 439212629362528 37 10.4050 XLON 30/11/2021 11:39:02 439212629362529 200 10.4250 XLON 30/11/2021 11:40:36 439212629362804 172 10.4250 XLON 30/11/2021 11:40:36 439212629362805 324 10.4250 XLON 30/11/2021 11:40:36 439212629362806 433 10.4250 XLON 30/11/2021 11:40:36 439212629362807 85 10.4250 XLON 30/11/2021 11:40:53 439212629362855 143 10.4250 XLON 30/11/2021 11:40:53 439212629362856 297 10.4250 XLON 30/11/2021 11:40:53 439212629362857 201 10.4250 XLON 30/11/2021 11:40:53 439212629362858 172 10.4250 XLON 30/11/2021 11:40:53 439212629362859 200 10.4250 XLON 30/11/2021 11:40:58 439212629362878 103 10.4250 XLON 30/11/2021 11:40:58 439212629362879 286 10.4200 CHIX 30/11/2021 11:41:01 13000132H 418 10.4200 CHIX 30/11/2021 11:41:01 13000132I 44 10.4200 CHIX 30/11/2021 11:41:01 13000132J 35 10.4200 CHIX 30/11/2021 11:41:01 13000132K 155 10.4200 CHIX 30/11/2021 11:41:01 13000132L 295 10.4200 CHIX 30/11/2021 11:41:01 13000132M 82 10.4200 CHIX 30/11/2021 11:41:01 13000132N 179 10.4450 XLON 30/11/2021 11:44:01 439212629363479 200 10.4450 XLON 30/11/2021 11:44:01 439212629363480 186 10.4450 XLON 30/11/2021 11:44:01 439212629363481 491 10.4450 XLON 30/11/2021 11:44:05 439212629363489 220 10.4450 BATE 30/11/2021 11:44:05 030000R82 100 10.4450 BATE 30/11/2021 11:44:05 030000R83 476 10.4500 BATE 30/11/2021 11:44:21 030000R8C 841 10.4500 BATE 30/11/2021 11:44:41 030000R8X 160 10.4500 BATE 30/11/2021 11:44:41 030000R8Y 1,165 10.4500 BATE 30/11/2021 11:44:56 030000R9X 189 10.4550 XLON 30/11/2021 11:44:56 439212629363683 110 10.4550 XLON 30/11/2021 11:44:56 439212629363684 320 10.4500 XLON 30/11/2021 11:45:01 439212629363715 180 10.4500 XLON 30/11/2021 11:45:01 439212629363716 220 10.4500 XLON 30/11/2021 11:45:15 439212629363786 304 10.4500 XLON 30/11/2021 11:45:15 439212629363787 200 10.4500 XLON 30/11/2021 11:45:15 439212629363789 200 10.4500 XLON 30/11/2021 11:46:35 439212629363963 382 10.4500 CHIX 30/11/2021 11:47:21 1300013NN 418 10.4500 CHIX 30/11/2021 11:47:21 1300013NO 301 10.4500 CHIX 30/11/2021 11:47:21 1300013NP 932 10.4500 XLON 30/11/2021 11:47:21 439212629364090 1,315 10.4500 XLON 30/11/2021 11:48:06 439212629364260 436 10.4500 BATE 30/11/2021 11:49:16 030000RKE 539 10.4500 BATE 30/11/2021 11:49:16 030000RKF 1,032 10.4500 TRQX 30/11/2021 11:49:16 439212562235006 1,325 10.4500 XLON 30/11/2021 11:49:16 439212629364433 200 10.4500 XLON 30/11/2021 11:50:27 439212629364663 295 10.4500 CHIX 30/11/2021 11:52:08 13000146R 418 10.4500 CHIX 30/11/2021 11:52:08 13000146S 396 10.4500 CHIX 30/11/2021 11:52:08 13000146T 185 10.4500 CHIX 30/11/2021 11:52:08 13000146U 1,298 10.4500 BATE 30/11/2021 11:52:08 030000RQM 200 10.4500 XLON 30/11/2021 11:52:08 439212629365020 349 10.4500 XLON 30/11/2021 11:52:08 439212629365021 577 10.4500 XLON 30/11/2021 11:52:08 439212629365022 159 10.4550 XLON 30/11/2021 11:53:13 439212629365260 200 10.4550 XLON 30/11/2021 11:53:13 439212629365261 200 10.4550 XLON 30/11/2021 11:53:13 439212629365262 1,125 10.4550 XLON 30/11/2021 11:53:13 439212629365263 236 10.4650 XLON 30/11/2021 11:55:15 439212629365633 200 10.4650 XLON 30/11/2021 11:55:15 439212629365634 195 10.4650 XLON 30/11/2021 11:55:20 439212629365652 335 10.4700 XLON 30/11/2021 11:55:37 439212629365717 200 10.4750 XLON 30/11/2021 11:56:42 439212629365935 78 10.4750 XLON 30/11/2021 11:56:42 439212629365936 200 10.4750 XLON 30/11/2021 11:56:47 439212629365953 908 10.4750 XLON 30/11/2021 11:56:47 439212629365954 487 10.4700 BATE 30/11/2021 11:57:14 030000S5S 300 10.4700 CHIX 30/11/2021 11:57:14 1300014UF 664 10.4700 BATE 30/11/2021 11:57:14 030000S5T 836 10.4700 CHIX 30/11/2021 11:57:14 1300014UG 160 10.4700 CHIX 30/11/2021 11:57:14 1300014UH 200 10.4700 XLON 30/11/2021 11:57:14 439212629366067 360 10.4700 XLON 30/11/2021 11:57:14 439212629366068 488 10.4750 XLON 30/11/2021 11:57:14 439212629366069 200 10.4750 XLON 30/11/2021 11:57:14 439212629366070 117 10.4750 XLON 30/11/2021 11:57:14 439212629366071 200 10.4600 XLON 30/11/2021 11:58:38 439212629366427 1,030 10.4600 XLON 30/11/2021 11:58:38 439212629366428 705 10.4550 BATE 30/11/2021 11:59:32 030000SCO 169 10.4550 BATE 30/11/2021 11:59:32 030000SCP 432 10.4550 BATE 30/11/2021 11:59:32 030000SCQ 200 10.4600 XLON 30/11/2021 11:59:32 439212629366536 193 10.4600 XLON 30/11/2021 11:59:32 439212629366537 161 10.4600 XLON 30/11/2021 11:59:32 439212629366538 237 10.4600 XLON 30/11/2021 11:59:32 439212629366539 156 10.4600 XLON 30/11/2021 11:59:32 439212629366540 57 10.4600 XLON 30/11/2021 11:59:32 439212629366541 432 10.4600 XLON 30/11/2021 11:59:32 439212629366542 200 10.4650 XLON 30/11/2021 12:01:12 439212629366928 241 10.4650 XLON 30/11/2021 12:01:12 439212629366929 209 10.4650 XLON 30/11/2021 12:01:12 439212629366930 1,257 10.4600 TRQX 30/11/2021 12:02:13 439212562237321 566 10.4650 XLON 30/11/2021 12:02:13 439212629367208 1,213 10.4600 XLON 30/11/2021 12:04:14 439212629367882 103 10.4600 XLON 30/11/2021 12:04:14 439212629367883 1,325 10.4600 CHIX 30/11/2021 12:04:14 1300015S9 1,325 10.4600 BATE 30/11/2021 12:04:14 030000STO 200 10.4550 XLON 30/11/2021 12:05:10 439212629368186 95 10.4550 XLON 30/11/2021 12:05:10 439212629368187 216 10.4550 XLON 30/11/2021 12:05:15 439212629368201 200 10.4550 XLON 30/11/2021 12:05:15 439212629368202 118 10.4550 XLON 30/11/2021 12:05:51 439212629368343 505 10.4500 XLON 30/11/2021 12:05:53 439212629368351 53 10.4500 XLON 30/11/2021 12:06:41 439212629368592 95 10.4500 XLON 30/11/2021 12:06:41 439212629368593 95 10.4500 XLON 30/11/2021 12:06:41 439212629368594 200 10.4500 XLON 30/11/2021 12:06:46 439212629368617 196 10.4500 XLON 30/11/2021 12:06:46 439212629368618 190 10.4500 XLON 30/11/2021 12:06:46 439212629368619 91 10.4550 XLON 30/11/2021 12:07:06 439212629368675 430 10.4550 XLON 30/11/2021 12:07:06 439212629368676 133 10.4550 XLON 30/11/2021 12:07:06 439212629368677 200 10.4550 XLON 30/11/2021 12:08:12 439212629368863 95 10.4550 XLON 30/11/2021 12:08:12 439212629368864 100 10.4550 XLON 30/11/2021 12:08:17 439212629368878 200 10.4550 XLON 30/11/2021 12:08:17 439212629368879 170 10.4550 XLON 30/11/2021 12:08:22 439212629368894 200 10.4550 XLON 30/11/2021 12:08:22 439212629368895 200 10.4600 XLON 30/11/2021 12:08:45 439212629368939 200 10.4600 XLON 30/11/2021 12:08:50 439212629368964 71 10.4600 XLON 30/11/2021 12:08:50 439212629368965 1,325 10.4550 BATE 30/11/2021 12:09:19 030000TA0 18 10.4550 CHIX 30/11/2021 12:09:19 1300016AY 1,307 10.4550 CHIX 30/11/2021 12:09:19 1300016AZ 109 10.4550 XLON 30/11/2021 12:09:42 439212629369092 177 10.4550 XLON 30/11/2021 12:09:42 439212629369093 358 10.4550 XLON 30/11/2021 12:09:42 439212629369094 92 10.4550 XLON 30/11/2021 12:09:42 439212629369095 37 10.4550 XLON 30/11/2021 12:09:42 439212629369096 162 10.4550 XLON 30/11/2021 12:09:42 439212629369097 162 10.4550 XLON 30/11/2021 12:09:42 439212629369098 573 10.4650 XLON 30/11/2021 12:11:31 439212629369491 200 10.4650 XLON 30/11/2021 12:11:31 439212629369492 161 10.4650 XLON 30/11/2021 12:11:31 439212629369493 169 10.4650 XLON 30/11/2021 12:11:31 439212629369494 200 10.4650 XLON 30/11/2021 12:11:36 439212629369499 169 10.4650 XLON 30/11/2021 12:11:36 439212629369500 49 10.4600 TRQX 30/11/2021 12:14:14 439212562239561 105 10.4600 TRQX 30/11/2021 12:14:14 439212562239562 45 10.4600 TRQX 30/11/2021 12:14:14 439212562239563 200 10.4650 BATE 30/11/2021 12:14:14 030000TQ5 199 10.4650 BATE 30/11/2021 12:14:14 030000TQ6 218 10.4650 BATE 30/11/2021 12:14:14 030000TQ7 688 10.4650 XLON 30/11/2021 12:14:14 439212629369990 447 10.4650 XLON 30/11/2021 12:14:14 439212629369991 224 10.4650 BATE 30/11/2021 12:14:56 030000TRS 433 10.4650 BATE 30/11/2021 12:14:56 030000TRT 191 10.4650 BATE 30/11/2021 12:14:56 030000TRU 191 10.4650 BATE 30/11/2021 12:14:56 030000TRV 367 10.4650 XLON 30/11/2021 12:15:17 439212629370360 200 10.4650 XLON 30/11/2021 12:15:17 439212629370361 161 10.4650 XLON 30/11/2021 12:15:17 439212629370362 325 10.4650 XLON 30/11/2021 12:15:17 439212629370363 200 10.4650 XLON 30/11/2021 12:15:22 439212629370395 77 10.4650 XLON 30/11/2021 12:15:22 439212629370396 18 10.4650 XLON 30/11/2021 12:15:22 439212629370397 154 10.4650 XLON 30/11/2021 12:15:22 439212629370398 1,126 10.4600 TRQX 30/11/2021 12:16:47 439212562239970 1,325 10.4600 BATE 30/11/2021 12:16:47 030000TWJ 1,325 10.4600 CHIX 30/11/2021 12:16:47 13000175X 1,241 10.4550 XLON 30/11/2021 12:16:55 439212629370703 1,257 10.4550 XLON 30/11/2021 12:19:13 439212629371088 200 10.4600 XLON 30/11/2021 12:21:12 439212629371429 280 10.4600 XLON 30/11/2021 12:21:12 439212629371430 164 10.4600 XLON 30/11/2021 12:21:12 439212629371431 32 10.4650 XLON 30/11/2021 12:22:06 439212629371587 360 10.4600 XLON 30/11/2021 12:23:02 439212629371798 235 10.4600 XLON 30/11/2021 12:23:02 439212629371799 200 10.4600 XLON 30/11/2021 12:23:02 439212629371800 200 10.4650 XLON 30/11/2021 12:23:02 439212629371801 360 10.4650 XLON 30/11/2021 12:23:02 439212629371802 287 10.4650 XLON 30/11/2021 12:23:02 439212629371803 110 10.4650 XLON 30/11/2021 12:23:02 439212629371804 109 10.4650 XLON 30/11/2021 12:23:02 439212629371805 380 10.4650 BATE 30/11/2021 12:23:02 030000UE5 779 10.4650 CHIX 30/11/2021 12:23:02 1300017W1 585 10.4650 BATE 30/11/2021 12:23:02 030000UE6 546 10.4650 CHIX 30/11/2021 12:23:02 1300017W2 60 10.4650 XLON 30/11/2021 12:23:07 439212629371832 186 10.4650 XLON 30/11/2021 12:23:07 439212629371833 42 10.4650 XLON 30/11/2021 12:23:07 439212629371834 420 10.4700 XLON 30/11/2021 12:24:42 439212629372369 747 10.4700 XLON 30/11/2021 12:24:42 439212629372370 109 10.4750 XLON 30/11/2021 12:26:49 439212629372851 95 10.4750 XLON 30/11/2021 12:26:49 439212629372852 95 10.4750 XLON 30/11/2021 12:26:49 439212629372853 95 10.4750 XLON 30/11/2021 12:26:49 439212629372854 275 10.4750 XLON 30/11/2021 12:26:49 439212629372855 200 10.4750 XLON 30/11/2021 12:26:49 439212629372856 212 10.4750 XLON 30/11/2021 12:26:49 439212629372857 161 10.4750 XLON 30/11/2021 12:26:49 439212629372858 203 10.4750 XLON 30/11/2021 12:26:54 439212629372870 45 10.4750 XLON 30/11/2021 12:26:54 439212629372871 37 10.4750 XLON 30/11/2021 12:26:54 439212629372872 22 10.4750 XLON 30/11/2021 12:26:54 439212629372873 481 10.4800 BATE 30/11/2021 12:27:24 030000UUV 800 10.4800 BATE 30/11/2021 12:27:24 030000UUW 28 10.4800 BATE 30/11/2021 12:27:24 030000UUX 16 10.4800 BATE 30/11/2021 12:27:24 030000UUY 99 10.4700 TRQX 30/11/2021 12:28:30 439212562242043 1,066 10.4700 XLON 30/11/2021 12:28:30 439212629373191 1,226 10.4700 TRQX 30/11/2021 12:28:30 439212562242044 241 10.4650 BATE 30/11/2021 12:29:38 030000V21 800 10.4650 BATE 30/11/2021 12:29:38 030000V22 176 10.4650 BATE 30/11/2021 12:29:38 030000V23 98 10.4650 BATE 30/11/2021 12:29:38 030000V24 243 10.4650 CHIX 30/11/2021 12:30:05 1300018SY 36 10.4650 CHIX 30/11/2021 12:30:05 1300018SZ 1,046 10.4650 CHIX 30/11/2021 12:30:51 1300018WX 200 10.4650 XLON 30/11/2021 12:30:51 439212629373870 220 10.4650 XLON 30/11/2021 12:30:51 439212629373871 894 10.4650 XLON 30/11/2021 12:30:51 439212629373872 200 10.4650 XLON 30/11/2021 12:32:22 439212629374308 95 10.4650 XLON 30/11/2021 12:32:22 439212629374309 95 10.4650 XLON 30/11/2021 12:32:22 439212629374310 256 10.4650 XLON 30/11/2021 12:32:22 439212629374311 74 10.4650 XLON 30/11/2021 12:32:22 439212629374312 95 10.4650 XLON 30/11/2021 12:32:22 439212629374313 176 10.4650 XLON 30/11/2021 12:32:22 439212629374314 143 10.4650 XLON 30/11/2021 12:32:22 439212629374315 209 10.4650 XLON 30/11/2021 12:32:22 439212629374316 1,285 10.4550 BATE 30/11/2021 12:33:11 030000VHT 382 10.4500 XLON 30/11/2021 12:34:19 439212629374749 930 10.4500 XLON 30/11/2021 12:34:19 439212629374750 163 10.4550 XLON 30/11/2021 12:34:19 439212629374757 540 10.4550 XLON 30/11/2021 12:34:19 439212629374758 186 10.4550 XLON 30/11/2021 12:34:19 439212629374759 312 10.4550 XLON 30/11/2021 12:34:19 439212629374760 95 10.4550 XLON 30/11/2021 12:34:19 439212629374761 200 10.4550 XLON 30/11/2021 12:35:59 439212629375231 1 10.4550 XLON 30/11/2021 12:35:59 439212629375232 84 10.4550 XLON 30/11/2021 12:35:59 439212629375233 210 10.4550 BATE 30/11/2021 12:37:30 030000VX0 65 10.4550 BATE 30/11/2021 12:37:30 030000VX1 80 10.4600 XLON 30/11/2021 12:38:08 439212629375786 187 10.4600 XLON 30/11/2021 12:38:08 439212629375787 350 10.4600 XLON 30/11/2021 12:38:08 439212629375788 350 10.4600 XLON 30/11/2021 12:38:13 439212629375801 200 10.4600 XLON 30/11/2021 12:38:13 439212629375802 159 10.4600 XLON 30/11/2021 12:38:13 439212629375803 241 10.4550 CHIX 30/11/2021 12:38:58 1300019ZR 432 10.4550 CHIX 30/11/2021 12:38:58 1300019ZS 652 10.4550 CHIX 30/11/2021 12:38:58 1300019ZT 491 10.4500 TRQX 30/11/2021 12:38:58 439212562243826 35 10.4500 BATE 30/11/2021 12:39:20 030000W2M 49 10.4500 BATE 30/11/2021 12:39:20 030000W2N 1,208 10.4500 BATE 30/11/2021 12:39:20 030000W2O 17 10.4500 TRQX 30/11/2021 12:39:20 439212562243879 571 10.4500 TRQX 30/11/2021 12:39:20 439212562243880 246 10.4500 TRQX 30/11/2021 12:39:53 439212562243957 1,262 10.4500 XLON 30/11/2021 12:39:53 439212629376215 275 10.4450 XLON 30/11/2021 12:42:14 439212629376821 200 10.4450 XLON 30/11/2021 12:42:14 439212629376822 95 10.4450 XLON 30/11/2021 12:42:14 439212629376823 143 10.4450 XLON 30/11/2021 12:42:14 439212629376824 95 10.4450 XLON 30/11/2021 12:42:14 439212629376825 194 10.4450 XLON 30/11/2021 12:42:14 439212629376826 272 10.4450 XLON 30/11/2021 12:42:14 439212629376827 1,232 10.4400 BATE 30/11/2021 12:43:04 030000WFX 95 10.4450 XLON 30/11/2021 12:44:12 439212629377215 477 10.4450 CHIX 30/11/2021 12:44:27 130001ARR 848 10.4450 CHIX 30/11/2021 12:44:27 130001ARS 313 10.4450 XLON 30/11/2021 12:44:27 439212629377266 290 10.4450 XLON 30/11/2021 12:44:27 439212629377267 200 10.4450 XLON 30/11/2021 12:44:27 439212629377268 71 10.4450 XLON 30/11/2021 12:44:27 439212629377269 200 10.4450 XLON 30/11/2021 12:44:32 439212629377275 156 10.4450 XLON 30/11/2021 12:44:32 439212629377276 59 10.4450 XLON 30/11/2021 12:44:32 439212629377277 291 10.4350 XLON 30/11/2021 12:45:56 439212629377620 1,325 10.4300 XLON 30/11/2021 12:46:10 439212629377737 200 10.4300 XLON 30/11/2021 12:46:10 439212629377739 300 10.4300 XLON 30/11/2021 12:46:10 439212629377740 180 10.4300 XLON 30/11/2021 12:46:10 439212629377741 143 10.4300 XLON 30/11/2021 12:46:10 439212629377742 270 10.4300 XLON 30/11/2021 12:46:10 439212629377743 1,325 10.4250 BATE 30/11/2021 12:48:29 030000WXO 88 10.4300 XLON 30/11/2021 12:50:05 439212629378780 156 10.4300 XLON 30/11/2021 12:50:05 439212629378781 217 10.4300 XLON 30/11/2021 12:50:05 439212629378782 416 10.4300 XLON 30/11/2021 12:50:05 439212629378783 249 10.4300 XLON 30/11/2021 12:50:05 439212629378784 200 10.4300 XLON 30/11/2021 12:50:05 439212629378785 164 10.4300 XLON 30/11/2021 12:50:05 439212629378786 106 10.4300 XLON 30/11/2021 12:51:26 439212629379054 484 10.4300 XLON 30/11/2021 12:51:26 439212629379055 200 10.4300 XLON 30/11/2021 12:51:26 439212629379056 209 10.4300 XLON 30/11/2021 12:51:26 439212629379057 219 10.4300 XLON 30/11/2021 12:51:26 439212629379058 84 10.4300 XLON 30/11/2021 12:51:26 439212629379059 222 10.4300 CHIX 30/11/2021 12:51:26 130001BLO 51 10.4300 CHIX 30/11/2021 12:51:26 130001BLP 67 10.4300 BATE 30/11/2021 12:52:11 030000X86 97 10.4300 BATE 30/11/2021 12:52:11 030000X87 44 10.4300 CHIX 30/11/2021 12:52:11 130001BOW 104 10.4400 XLON 30/11/2021 12:52:40 439212629379454 1,203 10.4400 XLON 30/11/2021 12:52:40 439212629379455 180 10.4400 XLON 30/11/2021 12:54:06 439212629379750 95 10.4400 XLON 30/11/2021 12:54:06 439212629379751 1 10.4400 XLON 30/11/2021 12:54:06 439212629379752 43 10.4400 XLON 30/11/2021 12:54:06 439212629379753 200 10.4400 XLON 30/11/2021 12:54:06 439212629379754 197 10.4400 XLON 30/11/2021 12:54:06 439212629379755 230 10.4400 BATE 30/11/2021 12:54:10 030000XEX 259 10.4400 BATE 30/11/2021 12:54:10 030000XEY 220 10.4400 BATE 30/11/2021 12:54:10 030000XEZ 200 10.4400 XLON 30/11/2021 12:54:13 439212629379807 180 10.4400 XLON 30/11/2021 12:54:13 439212629379808 93 10.4400 XLON 30/11/2021 12:54:13 439212629379809 206 10.4400 BATE 30/11/2021 12:54:16 030000XF7 199 10.4400 BATE 30/11/2021 12:54:16 030000XF8 519 10.4350 TRQX 30/11/2021 12:54:17 439212562246378 748 10.4350 TRQX 30/11/2021 12:54:17 439212562246379 1,281 10.4350 CHIX 30/11/2021 12:54:17 130001BZD 167 10.4450 XLON 30/11/2021 12:55:56 439212629380297 180 10.4450 XLON 30/11/2021 12:55:56 439212629380298 200 10.4450 XLON 30/11/2021 12:55:56 439212629380299 200 10.4500 XLON 30/11/2021 12:57:06 439212629380530 179 10.4500 XLON 30/11/2021 12:57:06 439212629380531 51 10.4500 XLON 30/11/2021 12:57:06 439212629380532 51 10.4500 XLON 30/11/2021 12:57:06 439212629380533 200 10.4500 XLON 30/11/2021 12:57:11 439212629380548 104 10.4500 XLON 30/11/2021 12:57:11 439212629380549 260 10.4500 XLON 30/11/2021 12:57:36 439212629380612 95 10.4500 XLON 30/11/2021 12:57:36 439212629380613 186 10.4500 XLON 30/11/2021 12:57:51 439212629380664 28 10.4500 XLON 30/11/2021 12:57:51 439212629380665 172 10.4500 XLON 30/11/2021 12:57:56 439212629380673 95 10.4500 XLON 30/11/2021 12:57:56 439212629380674 225 10.4500 XLON 30/11/2021 12:58:01 439212629380703 92 10.4500 XLON 30/11/2021 12:58:06 439212629380712 33 10.4500 XLON 30/11/2021 12:58:06 439212629380713 95 10.4500 XLON 30/11/2021 12:58:06 439212629380714 477 10.4500 BATE 30/11/2021 12:58:31 030000XP8 473 10.4500 BATE 30/11/2021 12:58:31 030000XP9 203 10.4500 BATE 30/11/2021 12:58:31 030000XPA 131 10.4500 BATE 30/11/2021 12:58:31 030000XPB 18 10.4450 CHIX 30/11/2021 12:58:50 130001CHZ 1,003 10.4450 CHIX 30/11/2021 12:58:50 130001CI0 316 10.4400 XLON 30/11/2021 12:59:34 439212629381001 175 10.4400 XLON 30/11/2021 12:59:34 439212629381002 286 10.4400 XLON 30/11/2021 12:59:34 439212629381003 278 10.4400 XLON 30/11/2021 12:59:34 439212629381004 95 10.4400 XLON 30/11/2021 12:59:34 439212629381005 95 10.4400 XLON 30/11/2021 12:59:34 439212629381006 87 10.4400 XLON 30/11/2021 12:59:34 439212629381007 360 10.4450 XLON 30/11/2021 13:02:03 439212629381648 200 10.4450 XLON 30/11/2021 13:02:03 439212629381649 300 10.4450 XLON 30/11/2021 13:02:03 439212629381650 239 10.4450 XLON 30/11/2021 13:02:03 439212629381651 523 10.4400 BATE 30/11/2021 13:02:57 030000Y3E 176 10.4400 BATE 30/11/2021 13:02:57 030000Y3F 626 10.4400 BATE 30/11/2021 13:02:57 030000Y3G 200 10.4400 XLON 30/11/2021 13:03:21 439212629382002 284 10.4400 XLON 30/11/2021 13:03:21 439212629382003 489 10.4400 XLON 30/11/2021 13:03:21 439212629382004 352 10.4400 XLON 30/11/2021 13:03:21 439212629382005 36 10.4350 XLON 30/11/2021 13:03:30 439212629382047 495 10.4350 XLON 30/11/2021 13:03:30 439212629382048 21 10.4350 BATE 30/11/2021 13:04:29 030000Y8O 155 10.4350 BATE 30/11/2021 13:04:29 030000Y8P 1,098 10.4350 BATE 30/11/2021 13:04:29 030000Y8Q 288 10.4350 TRQX 30/11/2021 13:04:44 439212562248164 238 10.4350 CHIX 30/11/2021 13:05:13 130001DE9 39 10.4350 CHIX 30/11/2021 13:05:13 130001DEA 698 10.4350 CHIX 30/11/2021 13:05:13 130001DEB 350 10.4350 CHIX 30/11/2021 13:05:13 130001DEC 1,265 10.4350 XLON 30/11/2021 13:05:13 439212629382523 485 10.4300 CHIX 30/11/2021 13:05:14 130001DEF 126 10.4400 XLON 30/11/2021 13:06:58 439212629383070 280 10.4400 XLON 30/11/2021 13:06:58 439212629383071 52 10.4400 XLON 30/11/2021 13:06:58 439212629383072 432 10.4400 XLON 30/11/2021 13:06:58 439212629383073 20 10.4400 XLON 30/11/2021 13:06:58 439212629383074 799 10.4450 XLON 30/11/2021 13:08:15 439212629383382 526 10.4450 XLON 30/11/2021 13:08:15 439212629383383 19 10.4450 BATE 30/11/2021 13:08:15 030000YLS 66 10.4450 BATE 30/11/2021 13:08:15 030000YLT 1,202 10.4450 BATE 30/11/2021 13:08:15 030000YLU 140 10.4500 TRQX 30/11/2021 13:10:04 439212562249305 1,152 10.4500 TRQX 30/11/2021 13:10:04 439212562249306 200 10.4500 XLON 30/11/2021 13:10:05 439212629383749 193 10.4500 XLON 30/11/2021 13:10:05 439212629383750 601 10.4500 XLON 30/11/2021 13:10:05 439212629383751 107 10.4500 XLON 30/11/2021 13:10:05 439212629383752 70 10.4500 XLON 30/11/2021 13:10:05 439212629383753 109 10.4500 XLON 30/11/2021 13:10:05 439212629383754 795 10.4450 CHIX 30/11/2021 13:10:41 130001E23 70 10.4450 CHIX 30/11/2021 13:10:41 130001E24 95 10.4500 XLON 30/11/2021 13:12:44 439212629384292 183 10.4500 XLON 30/11/2021 13:12:44 439212629384293 200 10.4500 XLON 30/11/2021 13:12:44 439212629384294 264 10.4500 XLON 30/11/2021 13:12:44 439212629384295 179 10.4500 XLON 30/11/2021 13:12:44 439212629384296 191 10.4500 XLON 30/11/2021 13:12:44 439212629384297 50 10.4500 BATE 30/11/2021 13:12:44 030000YYI 110 10.4500 BATE 30/11/2021 13:12:44 030000YYJ 200 10.4500 XLON 30/11/2021 13:12:49 439212629384305 257 10.4500 XLON 30/11/2021 13:12:49 439212629384306 718 10.4450 BATE 30/11/2021 13:13:34 030000Z1H 607 10.4450 BATE 30/11/2021 13:13:34 030000Z1I 131 10.4400 XLON 30/11/2021 13:15:29 439212629385066 163 10.4400 XLON 30/11/2021 13:15:29 439212629385067 200 10.4400 XLON 30/11/2021 13:15:29 439212629385068 200 10.4400 XLON 30/11/2021 13:15:34 439212629385083 238 10.4400 XLON 30/11/2021 13:15:39 439212629385093 360 10.4350 XLON 30/11/2021 13:15:51 439212629385143 31 10.4350 XLON 30/11/2021 13:15:51 439212629385144 23 10.4400 XLON 30/11/2021 13:18:05 439212629385793 170 10.4400 XLON 30/11/2021 13:18:05 439212629385794 157 10.4400 XLON 30/11/2021 13:18:05 439212629385795 211 10.4400 XLON 30/11/2021 13:18:05 439212629385796 200 10.4400 XLON 30/11/2021 13:18:05 439212629385797 195 10.4400 XLON 30/11/2021 13:18:05 439212629385798 156 10.4400 XLON 30/11/2021 13:18:05 439212629385799 437 10.4500 CHIX 30/11/2021 13:20:33 130001FGN 800 10.4500 CHIX 30/11/2021 13:20:33 130001FGO 88 10.4500 CHIX 30/11/2021 13:20:33 130001FGP 1,286 10.4850 XLON 30/11/2021 13:21:02 439212629386518 310 10.4850 XLON 30/11/2021 13:21:02 439212629386522 293 10.4850 XLON 30/11/2021 13:21:02 439212629386523 632 10.4850 XLON 30/11/2021 13:21:02 439212629386524 51 10.4850 XLON 30/11/2021 13:21:02 439212629386525 152 10.4750 BATE 30/11/2021 13:21:03 030000ZR6 1,173 10.4750 BATE 30/11/2021 13:21:03 030000ZR7 200 10.4650 XLON 30/11/2021 13:21:48 439212629386731 109 10.4650 XLON 30/11/2021 13:21:48 439212629386732 1,065 10.4800 XLON 30/11/2021 13:23:21 439212629387186 1,166 10.4750 TRQX 30/11/2021 13:24:36 439212562252602 1,325 10.4750 XLON 30/11/2021 13:24:36 439212629387499 46 10.4700 BATE 30/11/2021 13:24:36 030001013 25 10.4700 BATE 30/11/2021 13:24:36 030001014 1,072 10.4700 BATE 30/11/2021 13:24:36 030001015 358 10.4750 XLON 30/11/2021 13:26:20 439212629388131 179 10.4750 XLON 30/11/2021 13:26:20 439212629388132 200 10.4750 XLON 30/11/2021 13:26:20 439212629388133 93 10.4750 XLON 30/11/2021 13:26:20 439212629388134 188 10.4700 CHIX 30/11/2021 13:26:20 130001G9T 418 10.4700 CHIX 30/11/2021 13:26:20 130001G9U 719 10.4700 CHIX 30/11/2021 13:26:20 130001G9V 258 10.4700 BATE 30/11/2021 13:26:20 03000106J 200 10.4700 XLON 30/11/2021 13:26:31 439212629388180 283 10.4750 XLON 30/11/2021 13:26:55 439212629388280 200 10.4750 XLON 30/11/2021 13:26:55 439212629388281 258 10.4750 XLON 30/11/2021 13:26:55 439212629388282 200 10.4950 XLON 30/11/2021 13:28:06 439212629388532 200 10.4950 XLON 30/11/2021 13:28:11 439212629388545 200 10.4950 XLON 30/11/2021 13:28:16 439212629388586 179 10.4950 XLON 30/11/2021 13:28:21 439212629388633 200 10.4950 XLON 30/11/2021 13:28:21 439212629388634 69 10.4950 XLON 30/11/2021 13:28:21 439212629388635 696 10.4750 XLON 30/11/2021 13:30:33 439212629389182 200 10.4750 XLON 30/11/2021 13:30:33 439212629389183 267 10.4750 XLON 30/11/2021 13:30:33 439212629389184 514 10.4750 BATE 30/11/2021 13:30:49 0300010K9 811 10.4750 BATE 30/11/2021 13:30:49 0300010KA 1,263 10.4800 BATE 30/11/2021 13:30:49 0300010K8 669 10.4800 XLON 30/11/2021 13:30:49 439212629389305 656 10.4800 XLON 30/11/2021 13:30:49 439212629389306 200 10.4750 XLON 30/11/2021 13:30:54 439212629389368 67 10.4750 XLON 30/11/2021 13:30:54 439212629389369 283 10.4700 CHIX 30/11/2021 13:31:51 130001H4Q 417 10.4700 CHIX 30/11/2021 13:31:51 130001H4R 558 10.4700 CHIX 30/11/2021 13:31:51 130001H4S 360 10.4700 XLON 30/11/2021 13:31:51 439212629389757 300 10.4700 XLON 30/11/2021 13:31:51 439212629389758 200 10.4700 XLON 30/11/2021 13:31:51 439212629389759 270 10.4700 XLON 30/11/2021 13:31:51 439212629389760 765 10.4700 XLON 30/11/2021 13:32:45 439212629389998 530 10.4700 XLON 30/11/2021 13:32:45 439212629389999 1,325 10.4850 BATE 30/11/2021 13:33:41 0300010WQ 755 10.4850 XLON 30/11/2021 13:33:41 439212629390342 491 10.4850 XLON 30/11/2021 13:33:41 439212629390343 282 10.4850 XLON 30/11/2021 13:33:46 439212629390358 1,215 10.4900 TRQX 30/11/2021 13:35:36 439212562255248 1,068 10.4900 XLON 30/11/2021 13:35:36 439212629390952 1,325 10.4900 CHIX 30/11/2021 13:35:36 130001HQB 1,174 10.4900 BATE 30/11/2021 13:35:36 03000112P 1,166 10.4900 XLON 30/11/2021 13:36:04 439212629391102 159 10.4900 XLON 30/11/2021 13:36:04 439212629391103 200 10.4900 XLON 30/11/2021 13:36:20 439212629391211 67 10.4900 XLON 30/11/2021 13:36:20 439212629391212 280 10.4850 XLON 30/11/2021 13:38:44 439212629391854 200 10.4850 XLON 30/11/2021 13:38:44 439212629391855 580 10.4850 XLON 30/11/2021 13:38:44 439212629391856 200 10.4950 XLON 30/11/2021 13:39:36 439212629392122 1,107 10.4950 XLON 30/11/2021 13:39:36 439212629392123 200 10.4950 XLON 30/11/2021 13:39:49 439212629392171 84 10.4950 XLON 30/11/2021 13:39:49 439212629392172 135 10.4900 XLON 30/11/2021 13:41:01 439212629392537 1,087 10.4900 XLON 30/11/2021 13:41:01 439212629392538 164 10.4900 BATE 30/11/2021 13:41:01 0300011LS 32 10.4900 BATE 30/11/2021 13:41:01 0300011LT 106 10.4900 BATE 30/11/2021 13:41:01 0300011LU 1,023 10.4900 BATE 30/11/2021 13:41:01 0300011LV 152 10.4900 XLON 30/11/2021 13:42:27 439212629393015 143 10.4900 XLON 30/11/2021 13:42:27 439212629393016 185 10.4900 XLON 30/11/2021 13:42:27 439212629393017 480 10.4900 XLON 30/11/2021 13:42:27 439212629393018 1,325 10.4900 CHIX 30/11/2021 13:42:42 130001IP3 200 10.4900 XLON 30/11/2021 13:42:42 439212629393107 170 10.4900 XLON 30/11/2021 13:42:42 439212629393108 82 10.4900 XLON 30/11/2021 13:42:42 439212629393109 209 10.4900 XLON 30/11/2021 13:43:45 439212629393329 95 10.4900 XLON 30/11/2021 13:43:45 439212629393330 365 10.4900 XLON 30/11/2021 13:43:45 439212629393331 196 10.4900 XLON 30/11/2021 13:43:45 439212629393332 18 10.4900 XLON 30/11/2021 13:43:45 439212629393333 200 10.4900 XLON 30/11/2021 13:43:45 439212629393334 84 10.4900 XLON 30/11/2021 13:45:04 439212629393623 95 10.4900 XLON 30/11/2021 13:45:04 439212629393624 479 10.4900 XLON 30/11/2021 13:45:04 439212629393625 517 10.4900 XLON 30/11/2021 13:45:09 439212629393661 161 10.4900 XLON 30/11/2021 13:45:09 439212629393662 9 10.4900 XLON 30/11/2021 13:45:09 439212629393663 1,325 10.4850 BATE 30/11/2021 13:45:11 0300011YH 1,290 10.4800 TRQX 30/11/2021 13:45:11 439212562257497 360 10.4900 XLON 30/11/2021 13:47:57 439212629394477 200 10.4900 XLON 30/11/2021 13:47:57 439212629394478 200 10.4900 XLON 30/11/2021 13:48:02 439212629394519 360 10.4900 XLON 30/11/2021 13:48:02 439212629394520 143 10.4900 XLON 30/11/2021 13:48:02 439212629394521 302 10.4900 XLON 30/11/2021 13:48:07 439212629394550 59 10.4900 XLON 30/11/2021 13:48:17 439212629394590 200 10.4900 XLON 30/11/2021 13:48:17 439212629394591 200 10.4900 XLON 30/11/2021 13:48:22 439212629394594 367 10.4900 XLON 30/11/2021 13:48:22 439212629394595 232 10.4900 XLON 30/11/2021 13:48:22 439212629394596 873 10.4900 CHIX 30/11/2021 13:50:00 130001JPC 438 10.4900 CHIX 30/11/2021 13:50:00 130001JPD 360 10.4900 XLON 30/11/2021 13:50:00 439212629394953 200 10.4900 XLON 30/11/2021 13:50:00 439212629394954 202 10.4900 XLON 30/11/2021 13:50:00 439212629394955 458 10.4900 XLON 30/11/2021 13:50:00 439212629394956 101 10.4900 XLON 30/11/2021 13:50:00 439212629394957 159 10.4900 BATE 30/11/2021 13:50:00 0300012F8 459 10.4900 BATE 30/11/2021 13:50:00 0300012F9 110 10.4900 BATE 30/11/2021 13:50:00 0300012FA 183 10.4900 BATE 30/11/2021 13:50:00 0300012FB 27 10.4900 BATE 30/11/2021 13:50:00 0300012FC 81 10.4900 BATE 30/11/2021 13:50:00 0300012FD 61 10.4900 BATE 30/11/2021 13:50:00 0300012FE 187 10.4900 BATE 30/11/2021 13:50:00 0300012FF 386 10.4900 XLON 30/11/2021 13:52:08 439212629395509 129 10.4900 XLON 30/11/2021 13:52:08 439212629395510 200 10.4900 XLON 30/11/2021 13:52:08 439212629395511 63 10.4950 XLON 30/11/2021 13:52:36 439212629395674 200 10.4950 XLON 30/11/2021 13:52:36 439212629395675 186 10.4950 XLON 30/11/2021 13:52:36 439212629395676 200 10.4950 XLON 30/11/2021 13:52:41 439212629395686 172 10.4950 XLON 30/11/2021 13:52:41 439212629395687 332 10.5050 XLON 30/11/2021 13:54:15 439212629396158 200 10.5050 XLON 30/11/2021 13:54:15 439212629396159 75 10.5050 XLON 30/11/2021 13:54:15 439212629396160 63 10.5050 XLON 30/11/2021 13:54:15 439212629396161 176 10.5050 XLON 30/11/2021 13:54:15 439212629396162 200 10.5050 XLON 30/11/2021 13:54:20 439212629396177 264 10.5050 XLON 30/11/2021 13:54:20 439212629396178 333 10.5050 XLON 30/11/2021 13:54:44 439212629396266 75 10.5050 XLON 30/11/2021 13:54:44 439212629396267 63 10.5050 XLON 30/11/2021 13:54:44 439212629396268 176 10.5050 XLON 30/11/2021 13:54:44 439212629396269 200 10.5050 XLON 30/11/2021 13:54:44 439212629396270 362 10.5050 XLON 30/11/2021 13:54:49 439212629396286 126 10.5050 XLON 30/11/2021 13:54:49 439212629396287 1,325 10.5000 BATE 30/11/2021 13:54:54 0300012ZW 316 10.5000 CHIX 30/11/2021 13:54:54 130001KIB 800 10.5000 CHIX 30/11/2021 13:54:54 130001KIC 209 10.5000 CHIX 30/11/2021 13:54:54 130001KID 257 10.5000 BATE 30/11/2021 13:54:54 0300012ZY 188 10.5000 BATE 30/11/2021 13:54:54 0300012ZZ 15 10.5000 BATE 30/11/2021 13:54:54 030001300 1,139 10.4950 BATE 30/11/2021 13:55:31 030001330 1,325 10.4950 TRQX 30/11/2021 13:55:31 439212562260273 302 10.5000 XLON 30/11/2021 13:56:04 439212629396712 200 10.5000 XLON 30/11/2021 13:56:04 439212629396713 55 10.5000 XLON 30/11/2021 13:56:04 439212629396714 66 10.5000 XLON 30/11/2021 13:56:04 439212629396715 149 10.5000 XLON 30/11/2021 13:56:04 439212629396716 357 10.5000 XLON 30/11/2021 13:56:19 439212629396800 200 10.5000 XLON 30/11/2021 13:57:20 439212629397135 288 10.5000 XLON 30/11/2021 13:57:20 439212629397136 55 10.5000 XLON 30/11/2021 13:57:20 439212629397137 66 10.5000 XLON 30/11/2021 13:57:20 439212629397138 170 10.5000 XLON 30/11/2021 13:57:20 439212629397139 100 10.5000 XLON 30/11/2021 13:57:20 439212629397140 155 10.5000 XLON 30/11/2021 13:57:20 439212629397141 332 10.5000 XLON 30/11/2021 13:57:25 439212629397169 70 10.5000 XLON 30/11/2021 13:57:25 439212629397170 56 10.5000 XLON 30/11/2021 13:57:25 439212629397171 795 10.4950 BATE 30/11/2021 13:57:50 0300013BL 301 10.4950 BATE 30/11/2021 13:57:50 0300013BM 699 10.4950 CHIX 30/11/2021 13:58:11 130001L3V 626 10.4950 CHIX 30/11/2021 13:58:11 130001L3W 200 10.5050 XLON 30/11/2021 13:59:36 439212629397945 58 10.5050 XLON 30/11/2021 13:59:36 439212629397946 70 10.5050 XLON 30/11/2021 13:59:36 439212629397947 164 10.5050 XLON 30/11/2021 13:59:36 439212629397948 95 10.5050 XLON 30/11/2021 13:59:36 439212629397949 310 10.5050 XLON 30/11/2021 13:59:41 439212629397973 200 10.5050 XLON 30/11/2021 13:59:41 439212629397974 70 10.5050 XLON 30/11/2021 13:59:41 439212629397975 58 10.5050 XLON 30/11/2021 13:59:41 439212629397976 112 10.5050 XLON 30/11/2021 13:59:41 439212629397977 52 10.5050 XLON 30/11/2021 13:59:53 439212629398023 200 10.5050 XLON 30/11/2021 13:59:53 439212629398024 57 10.5050 XLON 30/11/2021 13:59:53 439212629398025 179 10.5050 XLON 30/11/2021 13:59:53 439212629398026 38 10.5050 XLON 30/11/2021 13:59:53 439212629398027 326 10.5000 XLON 30/11/2021 13:59:58 439212629398055 209 10.5000 XLON 30/11/2021 13:59:58 439212629398056 308 10.5000 XLON 30/11/2021 14:00:03 439212629398100 1 10.5000 XLON 30/11/2021 14:00:03 439212629398101 119 10.4950 XLON 30/11/2021 14:00:57 439212629398472 721 10.4950 XLON 30/11/2021 14:00:57 439212629398473 130 10.4950 XLON 30/11/2021 14:00:57 439212629398474 275 10.4950 XLON 30/11/2021 14:00:57 439212629398475 98 10.4950 XLON 30/11/2021 14:02:23 439212629398934 325 10.4950 XLON 30/11/2021 14:02:23 439212629398935 741 10.4950 XLON 30/11/2021 14:02:23 439212629398936 153 10.4950 CHIX 30/11/2021 14:02:50 130001LXJ 59 10.4950 CHIX 30/11/2021 14:02:50 130001LXK 263 10.4950 CHIX 30/11/2021 14:02:50 130001LXL 48 10.5000 BATE 30/11/2021 14:02:57 0300013Z1 257 10.5000 BATE 30/11/2021 14:02:57 0300013Z2 267 10.5000 XLON 30/11/2021 14:03:03 439212629399149 1,033 10.5050 BATE 30/11/2021 14:03:30 03000142Z 235 10.5050 BATE 30/11/2021 14:03:30 030001430 358 10.5050 CHIX 30/11/2021 14:03:30 130001M25 418 10.5050 CHIX 30/11/2021 14:03:30 130001M26 23 10.5050 CHIX 30/11/2021 14:03:30 130001M27 1,234 10.5050 XLON 30/11/2021 14:03:30 439212629399299 960 10.5000 BATE 30/11/2021 14:03:47 03000144T 1,273 10.4950 XLON 30/11/2021 14:04:42 439212629399659 1,325 10.5000 TRQX 30/11/2021 14:05:24 439212562263354 1,247 10.4850 XLON 30/11/2021 14:05:50 439212629400119 200 10.5000 CHIX 30/11/2021 14:06:15 130001MPK 83 10.5000 CHIX 30/11/2021 14:06:15 130001MPL 389 10.5000 XLON 30/11/2021 14:07:21 439212629400466 200 10.5000 XLON 30/11/2021 14:07:21 439212629400467 18 10.5000 XLON 30/11/2021 14:07:21 439212629400468 95 10.5000 XLON 30/11/2021 14:07:21 439212629400469 366 10.5000 XLON 30/11/2021 14:07:26 439212629400488 200 10.5000 XLON 30/11/2021 14:07:26 439212629400489 66 10.5000 XLON 30/11/2021 14:07:26 439212629400490 80 10.5000 XLON 30/11/2021 14:07:26 439212629400491 115 10.5000 XLON 30/11/2021 14:07:26 439212629400492 168 10.5000 BATE 30/11/2021 14:07:26 0300014OU 145 10.5000 BATE 30/11/2021 14:07:26 0300014OV 200 10.5050 XLON 30/11/2021 14:08:33 439212629400882 342 10.5050 XLON 30/11/2021 14:08:33 439212629400883 70 10.5050 XLON 30/11/2021 14:08:33 439212629400884 342 10.5050 XLON 30/11/2021 14:08:38 439212629400894 58 10.5050 XLON 30/11/2021 14:08:38 439212629400895 70 10.5050 XLON 30/11/2021 14:08:38 439212629400896 165 10.5050 XLON 30/11/2021 14:08:38 439212629400897 76 10.5050 XLON 30/11/2021 14:08:38 439212629400898 785 10.5050 CHIX 30/11/2021 14:09:09 130001NAH 522 10.5050 CHIX 30/11/2021 14:09:09 130001NAI 169 10.5050 BATE 30/11/2021 14:09:16 0300014ZP 96 10.5000 BATE 30/11/2021 14:09:21 030001504 150 10.5000 BATE 30/11/2021 14:09:21 030001505 65 10.5000 BATE 30/11/2021 14:09:21 030001506 45 10.5000 BATE 30/11/2021 14:09:21 030001507 45 10.5000 BATE 30/11/2021 14:09:21 030001508 6 10.5000 BATE 30/11/2021 14:09:21 03000150B 101 10.5000 BATE 30/11/2021 14:09:21 03000150C 34 10.5000 BATE 30/11/2021 14:09:21 03000150D 74 10.5000 BATE 30/11/2021 14:09:21 03000150E 102 10.5000 BATE 30/11/2021 14:09:21 03000150F 37 10.5000 BATE 30/11/2021 14:09:21 03000150G 123 10.5000 BATE 30/11/2021 14:09:21 03000150H 16 10.5000 BATE 30/11/2021 14:09:21 03000150I 50 10.5000 BATE 30/11/2021 14:09:21 03000150J 118 10.5000 BATE 30/11/2021 14:09:21 03000150K 178 10.5000 BATE 30/11/2021 14:09:22 03000150L 590 10.5000 BATE 30/11/2021 14:09:22 03000150M 374 10.5000 BATE 30/11/2021 14:09:22 03000150P 120 10.5000 XLON 30/11/2021 14:09:45 439212629401242 49 10.5000 XLON 30/11/2021 14:09:45 439212629401243 59 10.5000 XLON 30/11/2021 14:09:45 439212629401244 138 10.5000 XLON 30/11/2021 14:09:45 439212629401245 138 10.5000 XLON 30/11/2021 14:09:45 439212629401246 268 10.5000 XLON 30/11/2021 14:09:45 439212629401247 196 10.5000 XLON 30/11/2021 14:09:45 439212629401248 165 10.5000 XLON 30/11/2021 14:09:45 439212629401249 273 10.4950 BATE 30/11/2021 14:10:25 03000155M 54 10.4950 XLON 30/11/2021 14:10:59 439212629401558 349 10.4950 XLON 30/11/2021 14:10:59 439212629401559 200 10.4950 XLON 30/11/2021 14:10:59 439212629401560 77 10.4950 XLON 30/11/2021 14:11:04 439212629401590 585 10.4950 XLON 30/11/2021 14:11:04 439212629401591 95 10.4950 XLON 30/11/2021 14:11:04 439212629401592 565 10.5000 XLON 30/11/2021 14:12:09 439212629401894 760 10.5000 XLON 30/11/2021 14:12:09 439212629401895 102 10.4950 CHIX 30/11/2021 14:12:52 130001O06 118 10.4950 CHIX 30/11/2021 14:12:52 130001O07 210 10.4950 CHIX 30/11/2021 14:12:52 130001O08 761 10.5050 XLON 30/11/2021 14:13:28 439212629402157 200 10.5050 XLON 30/11/2021 14:13:28 439212629402158 143 10.5050 XLON 30/11/2021 14:13:28 439212629402159 323 10.5050 XLON 30/11/2021 14:13:28 439212629402160 800 10.5000 BATE 30/11/2021 14:14:12 0300015OC 442 10.5000 BATE 30/11/2021 14:14:12 0300015OD 355 10.5000 CHIX 30/11/2021 14:14:12 130001O9I 449 10.5000 CHIX 30/11/2021 14:14:12 130001O9J 248 10.5000 XLON 30/11/2021 14:14:42 439212629402476 55 10.5000 XLON 30/11/2021 14:14:42 439212629402477 46 10.5000 XLON 30/11/2021 14:14:42 439212629402478 129 10.5000 XLON 30/11/2021 14:14:42 439212629402479 255 10.5000 XLON 30/11/2021 14:14:42 439212629402480 200 10.5000 XLON 30/11/2021 14:14:42 439212629402481 200 10.5000 XLON 30/11/2021 14:14:47 439212629402502 192 10.5000 XLON 30/11/2021 14:14:47 439212629402503 1,325 10.4950 TRQX 30/11/2021 14:15:05 439212562266069 270 10.4950 BATE 30/11/2021 14:15:57 0300015VP 35 10.4950 BATE 30/11/2021 14:15:57 0300015VQ 357 10.4950 XLON 30/11/2021 14:15:57 439212629402810 566 10.4950 BATE 30/11/2021 14:15:57 0300015VT 345 10.4950 BATE 30/11/2021 14:15:57 0300015VU 376 10.4950 XLON 30/11/2021 14:16:02 439212629402853 66 10.4950 XLON 30/11/2021 14:16:02 439212629402854 79 10.4950 XLON 30/11/2021 14:16:02 439212629402855 384 10.4950 XLON 30/11/2021 14:16:07 439212629402887 84 10.4950 XLON 30/11/2021 14:16:07 439212629402888 618 10.4950 CHIX 30/11/2021 14:17:21 130001ORP 539 10.4950 CHIX 30/11/2021 14:17:21 130001ORQ 200 10.4950 XLON 30/11/2021 14:17:21 439212629403153 428 10.4950 XLON 30/11/2021 14:17:21 439212629403154 487 10.4950 XLON 30/11/2021 14:17:21 439212629403155 1,325 10.5100 XLON 30/11/2021 14:20:02 439212629403938 69 10.5100 XLON 30/11/2021 14:20:05 439212629403957 143 10.5100 XLON 30/11/2021 14:20:05 439212629403958 143 10.5100 XLON 30/11/2021 14:20:05 439212629403959 368 10.5100 XLON 30/11/2021 14:20:05 439212629403960 343 10.5100 BATE 30/11/2021 14:20:22 0300016D1 612 10.5100 XLON 30/11/2021 14:20:22 439212629403997 982 10.5100 BATE 30/11/2021 14:20:22 0300016D2 368 10.5250 BATE 30/11/2021 14:24:28 0300016X3 200 10.5250 XLON 30/11/2021 14:24:28 439212629405111 362 10.5250 XLON 30/11/2021 14:24:28 439212629405112 143 10.5250 XLON 30/11/2021 14:24:28 439212629405113 18 10.5250 XLON 30/11/2021 14:24:28 439212629405114 137 10.5250 XLON 30/11/2021 14:24:33 439212629405128 200 10.5250 XLON 30/11/2021 14:24:33 439212629405129 901 10.5250 XLON 30/11/2021 14:24:33 439212629405130 71 10.5250 BATE 30/11/2021 14:24:33 0300016XF 447 10.5250 XLON 30/11/2021 14:24:50 439212629405222 61 10.5200 BATE 30/11/2021 14:24:54 0300016ZG 800 10.5200 BATE 30/11/2021 14:24:54 0300016ZH 1,325 10.5200 XLON 30/11/2021 14:24:54 439212629405241 1,325 10.5200 TRQX 30/11/2021 14:24:54 439212562268718 352 10.5200 BATE 30/11/2021 14:24:54 0300016ZI 399 10.5200 CHIX 30/11/2021 14:24:54 130001Q68 112 10.5200 BATE 30/11/2021 14:24:54 0300016ZJ 926 10.5200 CHIX 30/11/2021 14:24:54 130001Q69 500 10.5150 XLON 30/11/2021 14:24:54 439212629405250 163 10.5150 XLON 30/11/2021 14:24:54 439212629405251 200 10.5150 XLON 30/11/2021 14:24:54 439212629405252 200 10.5200 XLON 30/11/2021 14:24:54 439212629405253 262 10.5200 XLON 30/11/2021 14:24:54 439212629405254 550 10.5200 CHIX 30/11/2021 14:24:54 130001Q6G 200 10.5200 CHIX 30/11/2021 14:24:54 130001Q6H 267 10.5200 CHIX 30/11/2021 14:24:54 130001Q6I 494 10.5200 CHIX 30/11/2021 14:24:54 130001Q6J 139 10.5200 BATE 30/11/2021 14:24:54 0300016ZN 176 10.5200 BATE 30/11/2021 14:24:54 0300016ZO 637 10.5200 BATE 30/11/2021 14:24:54 0300016ZP 200 10.5150 XLON 30/11/2021 14:24:55 439212629405276 444 10.5150 XLON 30/11/2021 14:25:00 439212629405321 95 10.5150 XLON 30/11/2021 14:25:00 439212629405322 200 10.5150 XLON 30/11/2021 14:25:00 439212629405323 239 10.5150 XLON 30/11/2021 14:25:05 439212629405361 200 10.5150 XLON 30/11/2021 14:25:05 439212629405362 344 10.5150 XLON 30/11/2021 14:25:05 439212629405363 379 10.5150 XLON 30/11/2021 14:25:28 439212629405464 221 10.5150 XLON 30/11/2021 14:25:28 439212629405465 95 10.5150 XLON 30/11/2021 14:25:28 439212629405466 427 10.5150 XLON 30/11/2021 14:25:28 439212629405467 20 10.5150 XLON 30/11/2021 14:25:28 439212629405468 282 10.5300 XLON 30/11/2021 14:25:43 439212629405556 515 10.5250 CHIX 30/11/2021 14:25:55 130001QFD 207 10.5250 CHIX 30/11/2021 14:25:55 130001QFE 53 10.5350 XLON 30/11/2021 14:27:16 439212629405972 848 10.5350 XLON 30/11/2021 14:27:16 439212629405973 67 10.5350 XLON 30/11/2021 14:27:16 439212629405974 102 10.5350 XLON 30/11/2021 14:27:16 439212629405975 414 10.5300 XLON 30/11/2021 14:27:41 439212629406103 200 10.5300 XLON 30/11/2021 14:27:41 439212629406104 702 10.5250 XLON 30/11/2021 14:27:46 439212629406141 105 10.5250 BATE 30/11/2021 14:27:46 0300017DP 1,272 10.5200 XLON 30/11/2021 14:28:36 439212629406444 1,165 10.5200 BATE 30/11/2021 14:28:36 0300017GX 171 10.5150 BATE 30/11/2021 14:28:36 0300017GZ 353 10.5150 BATE 30/11/2021 14:28:38 0300017H0 41 10.5150 BATE 30/11/2021 14:28:38 0300017H1 97 10.5150 BATE 30/11/2021 14:28:41 0300017H6 79 10.5150 BATE 30/11/2021 14:28:41 0300017H7 48 10.5150 BATE 30/11/2021 14:28:42 0300017H8 10 10.5150 BATE 30/11/2021 14:28:43 0300017HD 85 10.5150 BATE 30/11/2021 14:28:43 0300017HE 81 10.5150 BATE 30/11/2021 14:28:43 0300017HF 186 10.5350 XLON 30/11/2021 14:29:16 439212629406593 142 10.5350 XLON 30/11/2021 14:29:16 439212629406594 51 10.5450 XLON 30/11/2021 14:30:04 439212629406929 440 10.5450 XLON 30/11/2021 14:30:04 439212629406930 289 10.5450 XLON 30/11/2021 14:30:04 439212629406931 200 10.5450 XLON 30/11/2021 14:30:04 439212629406932 18 10.5450 XLON 30/11/2021 14:30:04 439212629406933 622 10.5400 CHIX 30/11/2021 14:30:09 130001RFI 21 10.5400 CHIX 30/11/2021 14:30:09 130001RFJ 200 10.5400 XLON 30/11/2021 14:30:09 439212629407022 118 10.5400 XLON 30/11/2021 14:30:09 439212629407023 100 10.5450 BATE 30/11/2021 14:30:10 0300017SM 302 10.5450 BATE 30/11/2021 14:30:10 0300017SN 136 10.5450 XLON 30/11/2021 14:30:20 439212629407218 200 10.5450 XLON 30/11/2021 14:30:20 439212629407219 424 10.5450 XLON 30/11/2021 14:30:26 439212629407267 200 10.5450 XLON 30/11/2021 14:30:26 439212629407268 325 10.5450 XLON 30/11/2021 14:30:26 439212629407269 948 10.5350 BATE 30/11/2021 14:30:31 0300017XM 248 10.5350 BATE 30/11/2021 14:30:31 0300017XN 18 10.5350 BATE 30/11/2021 14:30:31 0300017XR 140 10.5550 XLON 30/11/2021 14:31:09 439212629407822 86 10.5500 XLON 30/11/2021 14:31:14 439212629407865 200 10.5500 XLON 30/11/2021 14:31:14 439212629407866 82 10.5500 XLON 30/11/2021 14:31:20 439212629407919 200 10.5500 XLON 30/11/2021 14:31:20 439212629407920 243 10.5550 XLON 30/11/2021 14:31:57 439212629408305 200 10.5550 XLON 30/11/2021 14:31:57 439212629408306 271 10.5550 XLON 30/11/2021 14:31:57 439212629408307 239 10.5550 XLON 30/11/2021 14:31:57 439212629408308 5 10.5700 CHIX 30/11/2021 14:31:59 130001S4X 300 10.5700 CHIX 30/11/2021 14:31:59 130001S4Y 360 10.5700 XLON 30/11/2021 14:32:09 439212629408446 200 10.5700 XLON 30/11/2021 14:32:09 439212629408447 445 10.5700 XLON 30/11/2021 14:32:09 439212629408448 200 10.5700 XLON 30/11/2021 14:32:14 439212629408469 474 10.5700 XLON 30/11/2021 14:32:14 439212629408470 177 10.5700 XLON 30/11/2021 14:32:14 439212629408471 67 10.5750 CHIX 30/11/2021 14:32:17 130001S8E 71 10.5750 CHIX 30/11/2021 14:32:17 130001S8F 71 10.5750 CHIX 30/11/2021 14:32:17 130001S8G 69 10.5750 CHIX 30/11/2021 14:32:17 130001S8H 443 10.5750 XLON 30/11/2021 14:32:19 439212629408528 200 10.5750 XLON 30/11/2021 14:32:24 439212629408557 188 10.5750 CHIX 30/11/2021 14:32:25 130001S9D 175 10.5750 CHIX 30/11/2021 14:32:25 130001S9E 272 10.5800 CHIX 30/11/2021 14:33:00 130001SJK 1,325 10.5800 BATE 30/11/2021 14:33:00 0300018I4 214 10.5800 CHIX 30/11/2021 14:33:00 130001SJL 418 10.5800 CHIX 30/11/2021 14:33:00 130001SJW 418 10.5800 CHIX 30/11/2021 14:33:00 130001SJX 219 10.5800 CHIX 30/11/2021 14:33:00 130001SJY 199 10.5800 CHIX 30/11/2021 14:33:00 130001SJZ 70 10.5800 CHIX 30/11/2021 14:33:00 130001SK0 200 10.5800 XLON 30/11/2021 14:33:00 439212629408954 816 10.5800 XLON 30/11/2021 14:33:00 439212629408955 148 10.5800 XLON 30/11/2021 14:33:00 439212629408956 161 10.5800 XLON 30/11/2021 14:33:00 439212629408957 20 10.5800 BATE 30/11/2021 14:33:00 0300018I8 51 10.5800 BATE 30/11/2021 14:33:00 0300018I9 1,254 10.5800 BATE 30/11/2021 14:33:00 0300018IA 592 10.5750 XLON 30/11/2021 14:33:08 439212629409101 475 10.5750 BATE 30/11/2021 14:33:08 0300018JW 755 10.5750 BATE 30/11/2021 14:33:08 0300018JX 733 10.5750 XLON 30/11/2021 14:33:08 439212629409102 200 10.5800 XLON 30/11/2021 14:33:08 439212629409111 93 10.5800 XLON 30/11/2021 14:33:08 439212629409112 618 10.5800 XLON 30/11/2021 14:33:08 439212629409113 414 10.5800 XLON 30/11/2021 14:33:08 439212629409114 95 10.5800 XLON 30/11/2021 14:33:13 439212629409210 178 10.5800 XLON 30/11/2021 14:33:13 439212629409211 211 10.5800 XLON 30/11/2021 14:33:13 439212629409212 1,325 10.5750 XLON 30/11/2021 14:33:16 439212629409253 1,261 10.5750 TRQX 30/11/2021 14:33:16 439212562272372 200 10.5750 XLON 30/11/2021 14:33:16 439212629409266 12 10.5750 XLON 30/11/2021 14:33:16 439212629409267 251 10.5750 XLON 30/11/2021 14:33:16 439212629409268 200 10.5750 XLON 30/11/2021 14:33:33 439212629409439 200 10.5750 XLON 30/11/2021 14:33:38 439212629409496 201 10.5750 XLON 30/11/2021 14:33:38 439212629409497 984 10.5800 BATE 30/11/2021 14:33:51 0300018P2 341 10.5800 BATE 30/11/2021 14:33:51 0300018P3 990 10.5800 CHIX 30/11/2021 14:33:51 130001SU8 332 10.5800 XLON 30/11/2021 14:33:51 439212629409599 359 10.5800 XLON 30/11/2021 14:33:51 439212629409600 200 10.5800 XLON 30/11/2021 14:33:51 439212629409601 95 10.5800 XLON 30/11/2021 14:33:51 439212629409602 1,030 10.5800 XLON 30/11/2021 14:33:51 439212629409603 200 10.5750 XLON 30/11/2021 14:33:55 439212629409618 94 10.5750 XLON 30/11/2021 14:33:55 439212629409619 93 10.5800 XLON 30/11/2021 14:34:16 439212629409814 200 10.5800 XLON 30/11/2021 14:34:16 439212629409815 143 10.5800 XLON 30/11/2021 14:34:16 439212629409816 591 10.5750 XLON 30/11/2021 14:34:21 439212629409871 230 10.5650 BATE 30/11/2021 14:34:31 0300018U7 89 10.5650 BATE 30/11/2021 14:34:31 0300018U8 93 10.5700 XLON 30/11/2021 14:34:38 439212629410034 143 10.5700 XLON 30/11/2021 14:34:38 439212629410035 200 10.5700 XLON 30/11/2021 14:34:38 439212629410036 622 10.5700 XLON 30/11/2021 14:34:38 439212629410037 400 10.5700 XLON 30/11/2021 14:34:38 439212629410038 9 10.5700 XLON 30/11/2021 14:34:38 439212629410039 200 10.5700 XLON 30/11/2021 14:35:00 439212629410188 130 10.5700 XLON 30/11/2021 14:35:00 439212629410189 177 10.5700 XLON 30/11/2021 14:35:00 439212629410190 257 10.5700 XLON 30/11/2021 14:35:00 439212629410191 340 10.5700 XLON 30/11/2021 14:35:00 439212629410192 1,325 10.5750 CHIX 30/11/2021 14:35:37 130001TCH 240 10.5750 XLON 30/11/2021 14:35:37 439212629410516 200 10.5750 XLON 30/11/2021 14:35:37 439212629410517 200 10.5750 XLON 30/11/2021 14:35:42 439212629410542 1,048 10.5700 BATE 30/11/2021 14:35:55 030001938 385 10.5750 XLON 30/11/2021 14:35:55 439212629410635 280 10.5750 XLON 30/11/2021 14:35:55 439212629410636 200 10.5750 XLON 30/11/2021 14:35:55 439212629410637 104 10.5700 XLON 30/11/2021 14:36:07 439212629410740 1,221 10.5700 XLON 30/11/2021 14:36:07 439212629410741 981 10.5650 BATE 30/11/2021 14:36:08 03000194W 344 10.5650 BATE 30/11/2021 14:36:08 03000194X 1,156 10.5650 TRQX 30/11/2021 14:36:08 439212562273702 169 10.5650 TRQX 30/11/2021 14:36:08 439212562273703 200 10.5550 XLON 30/11/2021 14:36:45 439212629411055 95 10.5550 XLON 30/11/2021 14:36:45 439212629411056 116 10.5550 XLON 30/11/2021 14:36:50 439212629411092 200 10.5550 XLON 30/11/2021 14:36:50 439212629411093 95 10.5550 XLON 30/11/2021 14:36:50 439212629411094 392 10.5550 XLON 30/11/2021 14:36:55 439212629411135 200 10.5550 XLON 30/11/2021 14:36:55 439212629411136 170 10.5550 XLON 30/11/2021 14:36:55 439212629411137 5 10.5550 XLON 30/11/2021 14:36:55 439212629411138 458 10.5550 CHIX 30/11/2021 14:37:23 130001TV4 749 10.5550 CHIX 30/11/2021 14:37:23 130001TV5 118 10.5550 CHIX 30/11/2021 14:37:23 130001TV6 200 10.5550 XLON 30/11/2021 14:37:23 439212629411442 793 10.5550 XLON 30/11/2021 14:37:23 439212629411443 99 10.5550 XLON 30/11/2021 14:37:23 439212629411444 15 10.5550 XLON 30/11/2021 14:37:23 439212629411445 200 10.5550 XLON 30/11/2021 14:37:56 439212629411715 178 10.5550 XLON 30/11/2021 14:37:56 439212629411716 900 10.5550 XLON 30/11/2021 14:37:56 439212629411717 299 10.5550 XLON 30/11/2021 14:38:01 439212629411740 1,325 10.5500 BATE 30/11/2021 14:38:06 0300019J4 1,325 10.5450 BATE 30/11/2021 14:38:34 0300019NE 550 10.5450 XLON 30/11/2021 14:38:34 439212629412045 200 10.5450 XLON 30/11/2021 14:38:34 439212629412046 297 10.5450 XLON 30/11/2021 14:38:34 439212629412047 450 10.5500 XLON 30/11/2021 14:39:39 439212629412460 200 10.5500 XLON 30/11/2021 14:39:39 439212629412461 740 10.5500 XLON 30/11/2021 14:39:39 439212629412462 1,325 10.5450 XLON 30/11/2021 14:39:39 439212629412469 559 10.5450 CHIX 30/11/2021 14:39:39 130001UK6 766 10.5450 CHIX 30/11/2021 14:39:39 130001UK7 428 10.5450 XLON 30/11/2021 14:39:39 439212629412475 200 10.5450 XLON 30/11/2021 14:39:39 439212629412476 259 10.5450 XLON 30/11/2021 14:39:39 439212629412477 374 10.5550 XLON 30/11/2021 14:40:42 439212629413101 1,325 10.5500 BATE 30/11/2021 14:40:45 030001A2B 1,325 10.5500 TRQX 30/11/2021 14:40:45 439212562275898 200 10.5500 XLON 30/11/2021 14:41:14 439212629413376 161 10.5500 XLON 30/11/2021 14:41:14 439212629413377 490 10.5500 XLON 30/11/2021 14:41:14 439212629413378 453 10.5500 XLON 30/11/2021 14:41:14 439212629413379 258 10.5500 XLON 30/11/2021 14:41:19 439212629413422 48 10.5500 XLON 30/11/2021 14:41:19 439212629413423 1,325 10.5400 BATE 30/11/2021 14:41:54 030001A8K 1,295 10.5400 XLON 30/11/2021 14:41:54 439212629413681 342 10.5450 CHIX 30/11/2021 14:42:34 130001VIP 147 10.5450 CHIX 30/11/2021 14:42:34 130001VIQ 271 10.5450 CHIX 30/11/2021 14:42:34 130001VIR 418 10.5450 CHIX 30/11/2021 14:42:34 130001VIS 147 10.5450 CHIX 30/11/2021 14:42:34 130001VIT 524 10.5400 XLON 30/11/2021 14:42:48 439212629414274 571 10.5400 XLON 30/11/2021 14:42:48 439212629414275 200 10.5250 XLON 30/11/2021 14:43:37 439212629414714 1,090 10.5250 XLON 30/11/2021 14:43:37 439212629414715 35 10.5250 XLON 30/11/2021 14:43:37 439212629414716 1,090 10.5450 XLON 30/11/2021 14:44:47 439212629415241 228 10.5450 XLON 30/11/2021 14:44:47 439212629415242 200 10.5450 XLON 30/11/2021 14:45:25 439212629415544 249 10.5450 XLON 30/11/2021 14:45:25 439212629415545 200 10.5450 XLON 30/11/2021 14:45:30 439212629415586 100 10.5500 BATE 30/11/2021 14:45:34 030001AVZ 186 10.5500 BATE 30/11/2021 14:45:34 030001AW0 139 10.5500 BATE 30/11/2021 14:45:34 030001AW1 240 10.5500 BATE 30/11/2021 14:45:39 030001AX1 93 10.5500 BATE 30/11/2021 14:45:39 030001AX2 200 10.5500 XLON 30/11/2021 14:45:43 439212629415697 95 10.5500 XLON 30/11/2021 14:45:43 439212629415698 592 10.5450 CHIX 30/11/2021 14:45:46 130001WCS 65 10.5450 CHIX 30/11/2021 14:45:46 130001WCT 668 10.5450 CHIX 30/11/2021 14:45:46 130001WCV 362 10.5450 XLON 30/11/2021 14:45:46 439212629415738 19 10.5450 BATE 30/11/2021 14:45:46 030001AXW 503 10.5450 BATE 30/11/2021 14:45:51 030001AYI 535 10.5400 BATE 30/11/2021 14:46:01 030001AZV 1,325 10.5400 XLON 30/11/2021 14:46:01 439212629415894 210 10.5400 BATE 30/11/2021 14:46:02 030001AZW 100 10.5400 BATE 30/11/2021 14:46:02 030001AZX 973 10.5400 BATE 30/11/2021 14:46:02 030001AZY 128 10.5350 TRQX 30/11/2021 14:46:50 439212562278021 1,158 10.5350 TRQX 30/11/2021 14:46:50 439212562278022 200 10.5350 XLON 30/11/2021 14:46:50 439212629416221 89 10.5350 XLON 30/11/2021 14:47:01 439212629416341 1,034 10.5350 XLON 30/11/2021 14:47:01 439212629416342 741 10.5350 XLON 30/11/2021 14:47:01 439212629416356 200 10.5350 XLON 30/11/2021 14:47:01 439212629416357 617 10.5350 XLON 30/11/2021 14:47:31 439212629416606 887 10.5350 BATE 30/11/2021 14:47:56 030001BC8 360 10.5350 XLON 30/11/2021 14:48:20 439212629416994 200 10.5350 XLON 30/11/2021 14:48:20 439212629416995 200 10.5400 XLON 30/11/2021 14:48:20 439212629416996 95 10.5400 XLON 30/11/2021 14:48:20 439212629416997 352 10.5400 XLON 30/11/2021 14:48:20 439212629416998 83 10.5400 XLON 30/11/2021 14:48:20 439212629416999 50 10.5500 XLON 30/11/2021 14:49:06 439212629417330 237 10.5500 XLON 30/11/2021 14:49:06 439212629417331 77 10.5500 XLON 30/11/2021 14:49:06 439212629417332 354 10.5500 XLON 30/11/2021 14:49:06 439212629417333 95 10.5500 XLON 30/11/2021 14:49:06 439212629417334 236 10.5500 XLON 30/11/2021 14:49:06 439212629417335 95 10.5500 XLON 30/11/2021 14:49:06 439212629417336 164 10.5400 CHIX 30/11/2021 14:49:21 130001XHB 654 10.5400 CHIX 30/11/2021 14:49:21 130001XHC 412 10.5400 CHIX 30/11/2021 14:49:21 130001XHD 360 10.5400 XLON 30/11/2021 14:49:52 439212629417663 200 10.5400 XLON 30/11/2021 14:49:52 439212629417664 375 10.5400 XLON 30/11/2021 14:49:52 439212629417665 226 10.5400 XLON 30/11/2021 14:49:52 439212629417666 93 10.5400 XLON 30/11/2021 14:49:52 439212629417667 80 10.5400 XLON 30/11/2021 14:49:52 439212629417668 218 10.5350 XLON 30/11/2021 14:50:33 439212629418040 1,107 10.5350 XLON 30/11/2021 14:50:33 439212629418041 1,325 10.5300 BATE 30/11/2021 14:50:33 030001BU8 260 10.5350 CHIX 30/11/2021 14:50:33 130001XTR 26 10.5350 CHIX 30/11/2021 14:50:33 130001XTS 1,260 10.5250 BATE 30/11/2021 14:51:11 030001C03 1,325 10.5250 XLON 30/11/2021 14:51:11 439212629418329 1,069 10.5250 TRQX 30/11/2021 14:51:57 439212562280289 256 10.5250 TRQX 30/11/2021 14:51:57 439212562280290 197 10.5250 CHIX 30/11/2021 14:51:57 130001YBI 418 10.5250 CHIX 30/11/2021 14:51:57 130001YBJ 607 10.5250 CHIX 30/11/2021 14:51:57 130001YBK 200 10.5250 XLON 30/11/2021 14:51:57 439212629418722 203 10.5250 XLON 30/11/2021 14:51:57 439212629418723 212 10.5250 XLON 30/11/2021 14:52:02 439212629418750 200 10.5250 XLON 30/11/2021 14:52:02 439212629418751 430 10.5250 XLON 30/11/2021 14:52:02 439212629418752 177 10.5250 XLON 30/11/2021 14:52:02 439212629418753 238 10.5250 BATE 30/11/2021 14:52:40 030001CA3 1,224 10.5250 XLON 30/11/2021 14:53:10 439212629419274 1,168 10.5200 BATE 30/11/2021 14:53:10 030001CDN 587 10.5250 XLON 30/11/2021 14:53:10 439212629419291 200 10.5250 XLON 30/11/2021 14:53:10 439212629419292 538 10.5250 XLON 30/11/2021 14:53:10 439212629419293 600 10.5100 XLON 30/11/2021 14:53:54 439212629419587 725 10.5100 XLON 30/11/2021 14:53:54 439212629419588 526 10.5200 XLON 30/11/2021 14:54:55 439212629420005 200 10.5200 XLON 30/11/2021 14:54:55 439212629420006 445 10.5200 XLON 30/11/2021 14:55:10 439212629420165 160 10.5200 XLON 30/11/2021 14:55:10 439212629420166 352 10.5250 CHIX 30/11/2021 14:55:23 130001ZGZ 100 10.5300 CHIX 30/11/2021 14:55:35 130001ZKE 300 10.5300 CHIX 30/11/2021 14:55:35 130001ZKF 702 10.5250 XLON 30/11/2021 14:55:38 439212629420368 601 10.5250 XLON 30/11/2021 14:55:38 439212629420369 398 10.5250 CHIX 30/11/2021 14:55:38 130001ZLL 1,244 10.5250 BATE 30/11/2021 14:55:38 030001CWP 200 10.5250 XLON 30/11/2021 14:56:09 439212629420642 668 10.5250 XLON 30/11/2021 14:56:09 439212629420643 457 10.5250 XLON 30/11/2021 14:56:09 439212629420644 1,325 10.5250 XLON 30/11/2021 14:56:09 439212629420640 1,325 10.5250 CHIX 30/11/2021 14:56:09 130001ZR8 970 10.5250 BATE 30/11/2021 14:56:09 030001D19 355 10.5250 BATE 30/11/2021 14:56:09 030001D1A 200 10.5200 XLON 30/11/2021 14:56:19 439212629420740 91 10.5200 XLON 30/11/2021 14:56:19 439212629420741 200 10.5200 XLON 30/11/2021 14:56:43 439212629420874 264 10.5200 XLON 30/11/2021 14:56:43 439212629420875 200 10.5200 XLON 30/11/2021 14:56:48 439212629420884 200 10.5200 XLON 30/11/2021 14:56:53 439212629420905 200 10.5200 XLON 30/11/2021 14:57:01 439212629420995 1,325 10.5200 BATE 30/11/2021 14:57:18 030001DA5 200 10.5200 XLON 30/11/2021 14:57:18 439212629421142 1,090 10.5200 XLON 30/11/2021 14:57:18 439212629421143 11 10.5200 XLON 30/11/2021 14:57:18 439212629421144 257 10.5250 XLON 30/11/2021 14:57:41 439212629421271 200 10.5250 XLON 30/11/2021 14:57:41 439212629421272 153 10.5250 XLON 30/11/2021 14:57:41 439212629421273 200 10.5250 XLON 30/11/2021 14:57:46 439212629421333 27 10.5250 CHIX 30/11/2021 14:58:14 1300020ER 67 10.5250 BATE 30/11/2021 14:58:14 030001DGN 320 10.5250 CHIX 30/11/2021 14:58:14 1300020ES 10 10.5250 BATE 30/11/2021 14:58:14 030001DGO 67 10.5250 BATE 30/11/2021 14:58:14 030001DGP 1,181 10.5250 BATE 30/11/2021 14:58:14 030001DGQ 978 10.5250 CHIX 30/11/2021 14:58:14 1300020ET 14 10.5250 XLON 30/11/2021 14:58:14 439212629421474 17 10.5250 XLON 30/11/2021 14:58:14 439212629421475 80 10.5250 XLON 30/11/2021 14:58:14 439212629421476 61 10.5250 XLON 30/11/2021 14:58:14 439212629421477 1,090 10.5250 XLON 30/11/2021 14:58:35 439212629421557 63 10.5250 XLON 30/11/2021 14:58:35 439212629421558 541 10.5250 XLON 30/11/2021 14:58:35 439212629421559 1,325 10.5250 XLON 30/11/2021 14:58:35 439212629421574 103 10.5250 TRQX 30/11/2021 14:58:36 439212562283188 397 10.5250 TRQX 30/11/2021 14:58:36 439212562283189 29 10.5250 TRQX 30/11/2021 14:59:10 439212562283359 100 10.5250 TRQX 30/11/2021 14:59:10 439212562283360 226 10.5250 TRQX 30/11/2021 14:59:10 439212562283361 1,052 10.5200 XLON 30/11/2021 14:59:10 439212629421730 200 10.5200 XLON 30/11/2021 14:59:10 439212629421731 177 10.5200 XLON 30/11/2021 14:59:10 439212629421732 200 10.5150 XLON 30/11/2021 14:59:36 439212629422052 366 10.5150 TRQX 30/11/2021 14:59:40 439212562283558 580 10.5150 XLON 30/11/2021 14:59:41 439212629422081 95 10.5150 XLON 30/11/2021 14:59:41 439212629422082 200 10.5150 XLON 30/11/2021 14:59:41 439212629422083 285 10.5150 XLON 30/11/2021 14:59:41 439212629422084 178 10.5100 CHIX 30/11/2021 14:59:46 1300020SL 93 10.5100 CHIX 30/11/2021 14:59:46 1300020SM 561 10.5100 BATE 30/11/2021 14:59:46 030001DPW 56 10.5100 BATE 30/11/2021 14:59:46 030001DPX 708 10.5100 BATE 30/11/2021 14:59:46 030001DPY 832 10.5100 CHIX 30/11/2021 14:59:46 1300020SN 222 10.5100 CHIX 30/11/2021 14:59:46 1300020SO 115 10.5100 TRQX 30/11/2021 14:59:46 439212562283643 180 10.5100 TRQX 30/11/2021 14:59:46 439212562283644 1,196 10.5050 XLON 30/11/2021 15:00:04 439212629422276 400 10.5050 XLON 30/11/2021 15:01:11 439212629423001 200 10.5050 XLON 30/11/2021 15:01:11 439212629423002 143 10.5050 XLON 30/11/2021 15:01:11 439212629423003 1,325 10.5000 BATE 30/11/2021 15:01:12 030001E39 563 10.5000 XLON 30/11/2021 15:01:12 439212629423005 1,195 10.4950 TRQX 30/11/2021 15:01:12 439212562284585 200 10.4900 XLON 30/11/2021 15:01:31 439212629423120 248 10.4950 XLON 30/11/2021 15:01:37 439212629423132 200 10.4950 XLON 30/11/2021 15:01:37 439212629423133 523 10.4950 XLON 30/11/2021 15:01:37 439212629423134 200 10.5000 XLON 30/11/2021 15:01:49 439212629423209 164 10.5000 XLON 30/11/2021 15:01:49 439212629423210 71 10.5200 XLON 30/11/2021 15:02:22 439212629423469 1,034 10.5200 XLON 30/11/2021 15:02:35 439212629423555 200 10.5200 XLON 30/11/2021 15:02:35 439212629423557 200 10.5200 XLON 30/11/2021 15:02:47 439212629423635 425 10.5200 XLON 30/11/2021 15:03:08 439212629423730 200 10.5200 XLON 30/11/2021 15:03:08 439212629423731 406 10.5150 CHIX 30/11/2021 15:03:12 1300021Z4 176 10.5150 BATE 30/11/2021 15:03:12 030001EI1 1,149 10.5150 BATE 30/11/2021 15:03:12 030001EI2 919 10.5150 CHIX 30/11/2021 15:03:12 1300021Z5 295 10.5150 XLON 30/11/2021 15:03:12 439212629423765 424 10.5150 XLON 30/11/2021 15:03:33 439212629423878 373 10.5150 BATE 30/11/2021 15:04:15 030001EPS 952 10.5150 BATE 30/11/2021 15:04:15 030001EPT 220 10.5200 XLON 30/11/2021 15:05:01 439212629424428 200 10.5200 XLON 30/11/2021 15:05:01 439212629424429 476 10.5200 XLON 30/11/2021 15:05:06 439212629424462 95 10.5200 XLON 30/11/2021 15:05:06 439212629424463 471 10.5200 XLON 30/11/2021 15:05:06 439212629424464 18 10.5200 XLON 30/11/2021 15:05:06 439212629424465 200 10.5350 XLON 30/11/2021 15:05:42 439212629424709 1,325 10.5300 XLON 30/11/2021 15:05:42 439212629424716 134 10.5300 CHIX 30/11/2021 15:05:42 1300022OO 76 10.5300 BATE 30/11/2021 15:05:42 030001F0D 1,187 10.5300 TRQX 30/11/2021 15:05:42 439212562286636 1,191 10.5300 CHIX 30/11/2021 15:05:42 1300022OP 1,198 10.5300 BATE 30/11/2021 15:05:42 030001F0E 566 10.5300 XLON 30/11/2021 15:05:42 439212629424740 200 10.5300 XLON 30/11/2021 15:05:42 439212629424741 559 10.5300 XLON 30/11/2021 15:05:42 439212629424742 200 10.5300 XLON 30/11/2021 15:05:47 439212629424763 250 10.5300 XLON 30/11/2021 15:05:47 439212629424764 321 10.5300 XLON 30/11/2021 15:05:47 439212629424765 214 10.5350 XLON 30/11/2021 15:06:18 439212629425045 175 10.5350 XLON 30/11/2021 15:06:18 439212629425046 200 10.5350 XLON 30/11/2021 15:06:18 439212629425047 516 10.5350 XLON 30/11/2021 15:06:21 439212629425103 1,325 10.5350 XLON 30/11/2021 15:06:45 439212629425299 256 10.5400 TRQX 30/11/2021 15:06:45 439212562287306 35 10.5400 TRQX 30/11/2021 15:06:45 439212562287307 241 10.5350 BATE 30/11/2021 15:06:47 030001FDO 37 10.5350 BATE 30/11/2021 15:06:47 030001FDP 304 10.5300 CHIX 30/11/2021 15:07:05 1300023CO 328 10.5300 CHIX 30/11/2021 15:07:05 1300023CP 16 10.5300 BATE 30/11/2021 15:07:05 030001FH1 693 10.5300 CHIX 30/11/2021 15:07:05 1300023CQ 176 10.5300 BATE 30/11/2021 15:07:05 030001FH2 176 10.5300 BATE 30/11/2021 15:07:05 030001FH3 3 10.5300 BATE 30/11/2021 15:07:08 030001FHP 7 10.5300 BATE 30/11/2021 15:07:13 030001FI1 169 10.5300 BATE 30/11/2021 15:07:13 030001FI2 566 10.5300 BATE 30/11/2021 15:07:13 030001FI3 1,292 10.5300 XLON 30/11/2021 15:07:25 439212629425682 200 10.5300 XLON 30/11/2021 15:07:26 439212629425689 91 10.5300 XLON 30/11/2021 15:07:26 439212629425690 628 10.5300 XLON 30/11/2021 15:08:06 439212629426219 95 10.5300 XLON 30/11/2021 15:08:06 439212629426220 200 10.5300 XLON 30/11/2021 15:08:06 439212629426221 277 10.5300 XLON 30/11/2021 15:08:11 439212629426268 86 10.5300 XLON 30/11/2021 15:08:11 439212629426269 176 10.5300 BATE 30/11/2021 15:08:49 030001FST 1,149 10.5300 BATE 30/11/2021 15:08:49 030001FSU 200 10.5300 XLON 30/11/2021 15:08:49 439212629426604 644 10.5300 XLON 30/11/2021 15:08:49 439212629426605 248 10.5300 XLON 30/11/2021 15:08:49 439212629426606 200 10.5300 XLON 30/11/2021 15:09:46 439212629426988 749 10.5300 CHIX 30/11/2021 15:09:54 13000244K 576 10.5300 CHIX 30/11/2021 15:09:54 13000244L 334 10.5300 XLON 30/11/2021 15:09:54 439212629427033 804 10.5300 XLON 30/11/2021 15:09:54 439212629427034 360 10.5300 XLON 30/11/2021 15:09:54 439212629427035 330 10.5300 XLON 30/11/2021 15:09:54 439212629427036 200 10.5300 XLON 30/11/2021 15:09:54 439212629427037 1,325 10.5250 BATE 30/11/2021 15:10:51 030001G53 1,182 10.5250 TRQX 30/11/2021 15:10:51 439212562289002 200 10.5250 XLON 30/11/2021 15:10:51 439212629427310 606 10.5250 XLON 30/11/2021 15:10:51 439212629427311 519 10.5250 XLON 30/11/2021 15:10:51 439212629427312 1,325 10.5250 BATE 30/11/2021 15:11:54 030001GDT 360 10.5250 XLON 30/11/2021 15:11:54 439212629427737 200 10.5250 XLON 30/11/2021 15:11:54 439212629427738 240 10.5250 XLON 30/11/2021 15:11:54 439212629427739 262 10.5250 XLON 30/11/2021 15:11:54 439212629427740 263 10.5250 XLON 30/11/2021 15:11:54 439212629427741 202 10.5250 XLON 30/11/2021 15:11:59 439212629427761 300 10.5250 XLON 30/11/2021 15:11:59 439212629427762 130 10.5250 XLON 30/11/2021 15:11:59 439212629427763 320 10.5350 XLON 30/11/2021 15:12:48 439212629428049 200 10.5350 XLON 30/11/2021 15:12:48 439212629428050 398 10.5350 XLON 30/11/2021 15:12:53 439212629428065 200 10.5350 XLON 30/11/2021 15:12:53 439212629428066 84 10.5350 XLON 30/11/2021 15:12:53 439212629428067 70 10.5350 XLON 30/11/2021 15:12:53 439212629428068 14 10.5350 XLON 30/11/2021 15:12:53 439212629428069 337 10.5300 CHIX 30/11/2021 15:12:55 1300024WZ 37 10.5300 CHIX 30/11/2021 15:12:55 1300024X0 117 10.5300 CHIX 30/11/2021 15:12:55 1300024X1 270 10.5300 CHIX 30/11/2021 15:12:55 1300024X2 564 10.5300 CHIX 30/11/2021 15:12:55 1300024X3 37 10.5300 XLON 30/11/2021 15:12:55 439212629428088 562 10.5300 XLON 30/11/2021 15:12:55 439212629428089 200 10.5300 XLON 30/11/2021 15:12:56 439212629428092 599 10.5300 XLON 30/11/2021 15:12:56 439212629428093 250 10.5300 XLON 30/11/2021 15:12:56 439212629428094 183 10.5300 XLON 30/11/2021 15:12:56 439212629428095 93 10.5300 XLON 30/11/2021 15:12:56 439212629428096 360 10.5250 XLON 30/11/2021 15:13:33 439212629428282 200 10.5250 XLON 30/11/2021 15:13:33 439212629428283 201 10.5250 XLON 30/11/2021 15:13:33 439212629428284 250 10.5250 XLON 30/11/2021 15:14:37 439212629428621 200 10.5250 XLON 30/11/2021 15:14:37 439212629428622 341 10.5250 XLON 30/11/2021 15:14:37 439212629428623 328 10.5250 XLON 30/11/2021 15:14:37 439212629428624 674 10.5250 BATE 30/11/2021 15:14:37 030001GTB 623 10.5250 BATE 30/11/2021 15:14:37 030001GTC 25 10.5200 CHIX 30/11/2021 15:14:59 1300025D3 200 10.5250 XLON 30/11/2021 15:15:09 439212629428908 95 10.5250 XLON 30/11/2021 15:15:09 439212629428909 95 10.5250 XLON 30/11/2021 15:15:09 439212629428910 1,325 10.5250 CHIX 30/11/2021 15:15:30 1300025N8 1,325 10.5250 BATE 30/11/2021 15:15:30 030001H2U 950 10.5250 XLON 30/11/2021 15:15:30 439212629429064 200 10.5250 XLON 30/11/2021 15:15:30 439212629429066 360 10.5250 XLON 30/11/2021 15:15:30 439212629429067 443 10.5250 XLON 30/11/2021 15:15:30 439212629429068 200 10.5250 XLON 30/11/2021 15:15:52 439212629429260 200 10.5250 XLON 30/11/2021 15:16:04 439212629429346 95 10.5250 XLON 30/11/2021 15:16:04 439212629429347 250 10.5350 XLON 30/11/2021 15:16:32 439212629429484 200 10.5350 XLON 30/11/2021 15:16:32 439212629429485 230 10.5350 XLON 30/11/2021 15:16:32 439212629429486 891 10.5300 XLON 30/11/2021 15:16:32 439212629429488 1,163 10.5300 TRQX 30/11/2021 15:16:53 439212562291595 200 10.5300 XLON 30/11/2021 15:16:56 439212629429593 389 10.5300 XLON 30/11/2021 15:16:56 439212629429594 377 10.5300 XLON 30/11/2021 15:16:56 439212629429595 148 10.5300 XLON 30/11/2021 15:16:56 439212629429596 418 10.5300 CHIX 30/11/2021 15:18:42 1300026FN 410 10.5300 CHIX 30/11/2021 15:18:42 1300026FO 1,325 10.5300 BATE 30/11/2021 15:18:42 030001HN9 246 10.5300 CHIX 30/11/2021 15:18:42 1300026FP 175 10.5300 CHIX 30/11/2021 15:18:42 1300026FQ 1,325 10.5300 XLON 30/11/2021 15:18:42 439212629430297 100 10.5300 TRQX 30/11/2021 15:18:42 439212562292259 181 10.5300 TRQX 30/11/2021 15:18:42 439212562292260 200 10.5300 BATE 30/11/2021 15:18:42 030001HNF 194 10.5350 BATE 30/11/2021 15:18:42 030001HNG 200 10.5350 BATE 30/11/2021 15:18:42 030001HNH 139 10.5350 BATE 30/11/2021 15:18:42 030001HNI 200 10.5300 XLON 30/11/2021 15:18:47 439212629430334 661 10.5300 XLON 30/11/2021 15:18:52 439212629430363 200 10.5300 XLON 30/11/2021 15:18:52 439212629430364 482 10.5300 XLON 30/11/2021 15:18:52 439212629430365 200 10.5300 XLON 30/11/2021 15:18:57 439212629430383 662 10.5300 XLON 30/11/2021 15:18:57 439212629430384 95 10.5300 XLON 30/11/2021 15:18:57 439212629430385 97 10.5300 XLON 30/11/2021 15:18:57 439212629430386 272 10.5300 XLON 30/11/2021 15:19:18 439212629430503 98 10.5300 XLON 30/11/2021 15:19:18 439212629430504 95 10.5300 XLON 30/11/2021 15:19:18 439212629430505 200 10.5300 XLON 30/11/2021 15:19:18 439212629430506 613 10.5300 XLON 30/11/2021 15:19:23 439212629430558 67 10.5300 XLON 30/11/2021 15:19:23 439212629430559 33 10.5250 CHIX 30/11/2021 15:19:26 1300026PG 63 10.5250 BATE 30/11/2021 15:19:26 030001HT9 387 10.5250 CHIX 30/11/2021 15:19:26 1300026PH 31 10.5250 CHIX 30/11/2021 15:19:26 1300026PI 800 10.5250 BATE 30/11/2021 15:19:26 030001HTA 462 10.5250 BATE 30/11/2021 15:19:26 030001HTB 874 10.5250 CHIX 30/11/2021 15:19:26 1300026PJ 324 10.5200 XLON 30/11/2021 15:19:54 439212629430774 200 10.5200 XLON 30/11/2021 15:19:54 439212629430775 374 10.5200 XLON 30/11/2021 15:19:54 439212629430776 65 10.5200 XLON 30/11/2021 15:19:54 439212629430777 207 10.5200 XLON 30/11/2021 15:19:54 439212629430778 90 10.5150 BATE 30/11/2021 15:20:04 030001HYO 694 10.5150 BATE 30/11/2021 15:20:04 030001HYP 214 10.5200 XLON 30/11/2021 15:20:46 439212629431155 95 10.5200 XLON 30/11/2021 15:20:46 439212629431156 773 10.5200 BATE 30/11/2021 15:21:43 030001IAX 200 10.5200 BATE 30/11/2021 15:21:43 030001IAY 1,325 10.5200 XLON 30/11/2021 15:21:43 439212629431412 176 10.5200 BATE 30/11/2021 15:21:43 030001IAZ 112 10.5200 BATE 30/11/2021 15:21:43 030001IB0 100 10.5200 TRQX 30/11/2021 15:21:44 439212562293593 129 10.5200 TRQX 30/11/2021 15:21:44 439212562293594 232 10.5200 TRQX 30/11/2021 15:21:44 439212562293595 330 10.5200 XLON 30/11/2021 15:21:44 439212629431419 200 10.5200 XLON 30/11/2021 15:21:44 439212629431420 517 10.5200 XLON 30/11/2021 15:21:44 439212629431421 111 10.5200 TRQX 30/11/2021 15:21:49 439212562293644 253 10.5200 TRQX 30/11/2021 15:21:49 439212562293645 147 10.5200 XLON 30/11/2021 15:21:49 439212629431450 95 10.5200 XLON 30/11/2021 15:21:49 439212629431451 161 10.5200 XLON 30/11/2021 15:21:49 439212629431452 187 10.5200 XLON 30/11/2021 15:21:49 439212629431453 200 10.5200 XLON 30/11/2021 15:21:49 439212629431454 180 10.5200 XLON 30/11/2021 15:21:49 439212629431455 161 10.5200 XLON 30/11/2021 15:21:49 439212629431456 108 10.5200 XLON 30/11/2021 15:21:49 439212629431457 200 10.5200 XLON 30/11/2021 15:21:54 439212629431502 94 10.5200 XLON 30/11/2021 15:21:54 439212629431503 49 10.5150 CHIX 30/11/2021 15:22:02 1300027JK 552 10.5150 CHIX 30/11/2021 15:22:02 1300027JL 724 10.5150 CHIX 30/11/2021 15:22:02 1300027JM 212 10.5150 TRQX 30/11/2021 15:22:02 439212562293742 100 10.5150 TRQX 30/11/2021 15:22:02 439212562293743 200 10.5150 XLON 30/11/2021 15:22:25 439212629431723 95 10.5150 XLON 30/11/2021 15:22:25 439212629431724 95 10.5150 XLON 30/11/2021 15:22:25 439212629431725 303 10.5150 XLON 30/11/2021 15:22:25 439212629431726 278 10.5150 XLON 30/11/2021 15:22:25 439212629431727 200 10.5150 XLON 30/11/2021 15:22:30 439212629431756 117 10.5150 XLON 30/11/2021 15:22:30 439212629431757 556 10.5100 XLON 30/11/2021 15:23:01 439212629431945 695 10.5100 XLON 30/11/2021 15:23:01 439212629431946 1,251 10.5100 BATE 30/11/2021 15:23:01 030001IKF 200 10.5050 XLON 30/11/2021 15:23:40 439212629432100 257 10.5050 XLON 30/11/2021 15:23:40 439212629432101 222 10.5050 XLON 30/11/2021 15:23:45 439212629432153 95 10.5050 XLON 30/11/2021 15:23:45 439212629432154 187 10.5050 XLON 30/11/2021 15:23:45 439212629432155 190 10.5050 XLON 30/11/2021 15:23:45 439212629432156 243 10.5050 XLON 30/11/2021 15:23:45 439212629432157 200 10.5050 XLON 30/11/2021 15:24:42 439212629432518 200 10.5050 XLON 30/11/2021 15:24:47 439212629432554 95 10.5050 XLON 30/11/2021 15:24:47 439212629432555 666 10.5050 XLON 30/11/2021 15:24:47 439212629432556 32 10.5000 BATE 30/11/2021 15:24:49 030001IVL 144 10.5000 BATE 30/11/2021 15:24:49 030001IVM 415 10.5000 CHIX 30/11/2021 15:24:49 13000289C 101 10.5000 XLON 30/11/2021 15:24:49 439212629432581 801 10.5000 XLON 30/11/2021 15:24:49 439212629432582 1,149 10.5000 BATE 30/11/2021 15:24:49 030001IVN 910 10.5000 CHIX 30/11/2021 15:24:49 13000289D 373 10.5000 XLON 30/11/2021 15:25:10 439212629432726 294 10.5000 XLON 30/11/2021 15:25:30 439212629432880 161 10.5000 XLON 30/11/2021 15:25:30 439212629432881 263 10.5000 XLON 30/11/2021 15:25:30 439212629432882 229 10.5000 XLON 30/11/2021 15:25:30 439212629432883 95 10.5000 XLON 30/11/2021 15:25:30 439212629432884 213 10.5000 XLON 30/11/2021 15:25:30 439212629432885 37 10.5000 XLON 30/11/2021 15:25:30 439212629432886 113 10.5000 XLON 30/11/2021 15:25:30 439212629432887 200 10.5050 XLON 30/11/2021 15:26:03 439212629433059 330 10.5050 XLON 30/11/2021 15:26:03 439212629433060 224 10.5050 XLON 30/11/2021 15:26:03 439212629433061 476 10.5050 XLON 30/11/2021 15:26:03 439212629433062 200 10.5050 XLON 30/11/2021 15:26:53 439212629433400 66 10.5100 TRQX 30/11/2021 15:26:53 439212562295652 318 10.5100 BATE 30/11/2021 15:26:58 030001JBM 220 10.5100 BATE 30/11/2021 15:26:58 030001JBN 73 10.5100 BATE 30/11/2021 15:27:03 030001JBW 200 10.5100 BATE 30/11/2021 15:27:03 030001JBX 800 10.5050 BATE 30/11/2021 15:27:04 030001JC0 337 10.5050 BATE 30/11/2021 15:27:04 030001JC1 1,293 10.5050 CHIX 30/11/2021 15:27:04 1300028WR 1,140 10.5050 XLON 30/11/2021 15:27:04 439212629433433 6 10.5050 TRQX 30/11/2021 15:27:04 439212562295726 81 10.5100 TRQX 30/11/2021 15:27:04 439212562295727 100 10.5100 TRQX 30/11/2021 15:27:04 439212562295728 314 10.5100 TRQX 30/11/2021 15:27:04 439212562295729 147 10.5100 TRQX 30/11/2021 15:27:04 439212562295730 200 10.5050 XLON 30/11/2021 15:27:04 439212629433438 200 10.5050 XLON 30/11/2021 15:27:10 439212629433466 161 10.5050 XLON 30/11/2021 15:27:10 439212629433467 242 10.5050 XLON 30/11/2021 15:27:10 439212629433468 95 10.5050 XLON 30/11/2021 15:27:15 439212629433493 143 10.5050 XLON 30/11/2021 15:27:15 439212629433494 359 10.5050 XLON 30/11/2021 15:27:15 439212629433495 147 10.5050 XLON 30/11/2021 15:27:15 439212629433496 201 10.5050 XLON 30/11/2021 15:27:47 439212629433635 120 10.5150 CHIX 30/11/2021 15:28:05 13000295P 150 10.5150 CHIX 30/11/2021 15:28:05 13000295Q 257 10.5150 TRQX 30/11/2021 15:28:06 439212562296087 59 10.5150 TRQX 30/11/2021 15:28:06 439212562296088 5 10.5150 XLON 30/11/2021 15:28:06 439212629433852 143 10.5150 XLON 30/11/2021 15:28:06 439212629433853 200 10.5150 XLON 30/11/2021 15:28:06 439212629433854 99 10.5150 BATE 30/11/2021 15:28:07 030001JK9 628 10.5150 BATE 30/11/2021 15:28:07 030001JKA 200 10.5150 XLON 30/11/2021 15:28:11 439212629433917 95 10.5150 XLON 30/11/2021 15:28:11 439212629433918 243 10.5150 XLON 30/11/2021 15:28:11 439212629433919 230 10.5150 XLON 30/11/2021 15:28:11 439212629433920 30 10.5150 XLON 30/11/2021 15:28:11 439212629433921 294 10.5250 XLON 30/11/2021 15:28:37 439212629434108 761 10.5250 XLON 30/11/2021 15:28:37 439212629434109 95 10.5250 XLON 30/11/2021 15:28:51 439212629434173 95 10.5250 XLON 30/11/2021 15:28:51 439212629434174 200 10.5250 XLON 30/11/2021 15:28:51 439212629434175 200 10.5250 XLON 30/11/2021 15:28:56 439212629434207 178 10.5250 XLON 30/11/2021 15:28:56 439212629434208 184 10.5250 XLON 30/11/2021 15:28:56 439212629434209 95 10.5250 XLON 30/11/2021 15:29:01 439212629434235 200 10.5250 XLON 30/11/2021 15:29:01 439212629434236 256 10.5250 TRQX 30/11/2021 15:29:06 439212562296441 200 10.5250 XLON 30/11/2021 15:29:06 439212629434287 95 10.5250 XLON 30/11/2021 15:29:06 439212629434288 1,119 10.5200 BATE 30/11/2021 15:29:07 030001JRS 500 10.5200 CHIX 30/11/2021 15:29:07 1300029G8 69 10.5200 BATE 30/11/2021 15:29:07 030001JRT 571 10.5200 CHIX 30/11/2021 15:29:07 1300029G9 658 10.5200 XLON 30/11/2021 15:29:25 439212629434395 200 10.5200 XLON 30/11/2021 15:29:25 439212629434396 237 10.5200 XLON 30/11/2021 15:29:25 439212629434397 314 10.5200 XLON 30/11/2021 15:29:30 439212629434427 416 10.5400 XLON 30/11/2021 15:29:54 439212629435313 720 10.5400 XLON 30/11/2021 15:29:54 439212629435314 180 10.5400 BATE 30/11/2021 15:29:59 030001KAP 800 10.5400 BATE 30/11/2021 15:29:59 030001KAQ 345 10.5400 BATE 30/11/2021 15:29:59 030001KAR 83 10.5350 TRQX 30/11/2021 15:30:02 439212562297524 1,208 10.5350 TRQX 30/11/2021 15:30:02 439212562297525 579 10.5400 XLON 30/11/2021 15:30:50 439212629436718 650 10.5400 XLON 30/11/2021 15:30:50 439212629436719 209 10.5550 CHIX 30/11/2021 15:31:07 130002AX8 1,116 10.5550 CHIX 30/11/2021 15:31:07 130002AX9 95 10.5550 XLON 30/11/2021 15:31:20 439212629437296 200 10.5550 XLON 30/11/2021 15:31:20 439212629437297 475 10.5550 XLON 30/11/2021 15:31:20 439212629437298 159 10.5550 XLON 30/11/2021 15:31:20 439212629437299 200 10.5550 XLON 30/11/2021 15:31:25 439212629437378 445 10.5550 XLON 30/11/2021 15:31:25 439212629437379 800 10.5550 BATE 30/11/2021 15:31:36 030001KZ5 514 10.5550 BATE 30/11/2021 15:31:36 030001KZ6 1,212 10.5450 XLON 30/11/2021 15:31:58 439212629437772 43 10.5500 XLON 30/11/2021 15:32:43 439212629438275 186 10.5500 XLON 30/11/2021 15:32:43 439212629438276 226 10.5500 XLON 30/11/2021 15:32:43 439212629438277 839 10.5500 XLON 30/11/2021 15:32:43 439212629438278 448 10.5650 BATE 30/11/2021 15:33:35 030001LJ0 942 10.5650 CHIX 30/11/2021 15:33:35 130002BWT 877 10.5650 BATE 30/11/2021 15:33:35 030001LJ1 383 10.5650 CHIX 30/11/2021 15:33:35 130002BWU 200 10.5650 XLON 30/11/2021 15:33:35 439212629438778 200 10.5650 XLON 30/11/2021 15:33:40 439212629438852 246 10.5650 XLON 30/11/2021 15:33:45 439212629438875 200 10.5650 XLON 30/11/2021 15:33:45 439212629438876 262 10.5650 XLON 30/11/2021 15:33:45 439212629438877 316 10.5650 XLON 30/11/2021 15:33:45 439212629438878 265 10.5600 XLON 30/11/2021 15:34:05 439212629439088 200 10.5600 XLON 30/11/2021 15:34:05 439212629439089 95 10.5600 XLON 30/11/2021 15:34:05 439212629439090 95 10.5600 XLON 30/11/2021 15:34:05 439212629439091 464 10.5600 XLON 30/11/2021 15:34:40 439212629439456 1,325 10.5600 BATE 30/11/2021 15:34:40 030001LSM 1,237 10.5600 XLON 30/11/2021 15:34:40 439212629439459 200 10.5600 XLON 30/11/2021 15:35:26 439212629439946 95 10.5600 XLON 30/11/2021 15:35:26 439212629439947 793 10.5600 XLON 30/11/2021 15:35:39 439212629440147 325 10.5600 XLON 30/11/2021 15:35:39 439212629440148 340 10.5600 XLON 30/11/2021 15:35:39 439212629440150 544 10.5600 XLON 30/11/2021 15:35:39 439212629440151 190 10.5600 XLON 30/11/2021 15:35:39 439212629440152 376 10.5550 CHIX 30/11/2021 15:35:48 130002CPM 418 10.5550 CHIX 30/11/2021 15:35:48 130002CPN 520 10.5550 CHIX 30/11/2021 15:35:48 130002CPO 298 10.5550 XLON 30/11/2021 15:35:48 439212629440290 131 10.5550 XLON 30/11/2021 15:35:48 439212629440291 667 10.5500 TRQX 30/11/2021 15:35:49 439212562300582 800 10.5450 BATE 30/11/2021 15:36:09 030001MBO 525 10.5450 BATE 30/11/2021 15:36:09 030001MBP 607 10.5450 TRQX 30/11/2021 15:36:09 439212562300797 256 10.5500 TRQX 30/11/2021 15:36:09 439212562300798 119 10.5500 TRQX 30/11/2021 15:36:09 439212562300799 1,168 10.5400 XLON 30/11/2021 15:36:30 439212629440810 270 10.5400 XLON 30/11/2021 15:37:58 439212629441586 450 10.5450 XLON 30/11/2021 15:38:00 439212629441638 200 10.5450 XLON 30/11/2021 15:38:00 439212629441639 116 10.5450 XLON 30/11/2021 15:38:00 439212629441640 241 10.5450 XLON 30/11/2021 15:38:00 439212629441641 543 10.5400 BATE 30/11/2021 15:38:02 030001MU0 31 10.5400 BATE 30/11/2021 15:38:02 030001MU1 124 10.5400 BATE 30/11/2021 15:38:02 030001MU2 21 10.5400 BATE 30/11/2021 15:38:02 030001MU3 606 10.5400 BATE 30/11/2021 15:38:02 030001MU4 167 10.5400 CHIX 30/11/2021 15:38:02 130002DKR 418 10.5400 CHIX 30/11/2021 15:38:02 130002DKS 927 10.5400 XLON 30/11/2021 15:38:02 439212629441663 98 10.5400 XLON 30/11/2021 15:38:02 439212629441664 740 10.5400 CHIX 30/11/2021 15:38:02 130002DKT 318 10.5350 XLON 30/11/2021 15:38:03 439212629441675 390 10.5350 XLON 30/11/2021 15:38:25 439212629441853 200 10.5350 XLON 30/11/2021 15:38:25 439212629441854 491 10.5350 XLON 30/11/2021 15:38:25 439212629441855 193 10.5300 XLON 30/11/2021 15:38:25 439212629441862 200 10.5300 XLON 30/11/2021 15:38:25 439212629441863 575 10.5300 XLON 30/11/2021 15:38:25 439212629441864 200 10.5350 XLON 30/11/2021 15:38:50 439212629442072 200 10.5350 XLON 30/11/2021 15:38:55 439212629442087 161 10.5350 XLON 30/11/2021 15:38:55 439212629442088 143 10.5350 XLON 30/11/2021 15:38:55 439212629442089 12 10.5300 BATE 30/11/2021 15:39:01 030001N52 164 10.5300 BATE 30/11/2021 15:39:01 030001N53 251 10.5300 BATE 30/11/2021 15:39:01 030001N54 345 10.5400 XLON 30/11/2021 15:39:15 439212629442323 906 10.5400 XLON 30/11/2021 15:39:15 439212629442324 1,182 10.5350 TRQX 30/11/2021 15:39:32 439212562302361 783 10.5350 XLON 30/11/2021 15:39:53 439212629442571 542 10.5350 XLON 30/11/2021 15:39:53 439212629442572 200 10.5350 BATE 30/11/2021 15:39:54 030001NCA 192 10.5350 BATE 30/11/2021 15:39:54 030001NCB 205 10.5350 BATE 30/11/2021 15:39:54 030001NCC 1,315 10.5450 XLON 30/11/2021 15:41:28 439212629443313 1,325 10.5450 BATE 30/11/2021 15:41:28 030001NNI 1,325 10.5450 CHIX 30/11/2021 15:41:28 130002ENE 200 10.5450 XLON 30/11/2021 15:41:28 439212629443327 341 10.5450 XLON 30/11/2021 15:41:28 439212629443328 478 10.5450 XLON 30/11/2021 15:41:28 439212629443329 156 10.5400 BATE 30/11/2021 15:41:29 030001NOJ 200 10.5450 XLON 30/11/2021 15:41:37 439212629443385 200 10.5450 XLON 30/11/2021 15:41:42 439212629443408 86 10.5450 XLON 30/11/2021 15:41:42 439212629443409 236 10.5450 BATE 30/11/2021 15:41:46 030001NQ6 87 10.5450 BATE 30/11/2021 15:41:46 030001NQ7 143 10.5450 XLON 30/11/2021 15:42:16 439212629443663 95 10.5450 XLON 30/11/2021 15:42:16 439212629443664 200 10.5450 XLON 30/11/2021 15:42:16 439212629443665 190 10.5450 XLON 30/11/2021 15:42:16 439212629443666 600 10.5450 XLON 30/11/2021 15:42:16 439212629443667 1,178 10.5400 BATE 30/11/2021 15:42:39 030001NZ9 538 10.5350 CHIX 30/11/2021 15:43:10 130002FA1 753 10.5350 CHIX 30/11/2021 15:43:10 130002FA2 474 10.5350 XLON 30/11/2021 15:43:10 439212629444168 703 10.5350 XLON 30/11/2021 15:43:11 439212629444195 64 10.5350 XLON 30/11/2021 15:43:11 439212629444196 330 10.5350 XLON 30/11/2021 15:43:11 439212629444197 200 10.5350 XLON 30/11/2021 15:43:11 439212629444198 127 10.5350 BATE 30/11/2021 15:43:56 030001OBC 800 10.5350 BATE 30/11/2021 15:43:56 030001OBD 214 10.5350 BATE 30/11/2021 15:43:56 030001OBE 19 10.5350 BATE 30/11/2021 15:43:56 030001OBF 40 10.5350 BATE 30/11/2021 15:44:12 030001OD1 280 10.5350 BATE 30/11/2021 15:44:12 030001OD2 426 10.5350 XLON 30/11/2021 15:44:12 439212629444724 369 10.5350 XLON 30/11/2021 15:44:12 439212629444725 235 10.5350 XLON 30/11/2021 15:44:12 439212629444729 1,201 10.5350 XLON 30/11/2021 15:44:34 439212629444888 200 10.5350 XLON 30/11/2021 15:45:32 439212629445466 330 10.5350 XLON 30/11/2021 15:45:32 439212629445467 95 10.5350 XLON 30/11/2021 15:45:37 439212629445522 143 10.5350 XLON 30/11/2021 15:45:37 439212629445523 180 10.5350 XLON 30/11/2021 15:45:37 439212629445524 200 10.5350 XLON 30/11/2021 15:45:42 439212629445605 143 10.5350 XLON 30/11/2021 15:45:42 439212629445606 126 10.5350 XLON 30/11/2021 15:45:42 439212629445607 1,264 10.5300 TRQX 30/11/2021 15:45:43 439212562304675 116 10.5300 BATE 30/11/2021 15:45:43 030001OQN 1,077 10.5300 BATE 30/11/2021 15:45:43 030001OQO 121 10.5300 BATE 30/11/2021 15:45:43 030001OQP 93 10.5400 XLON 30/11/2021 15:46:47 439212629446052 93 10.5400 XLON 30/11/2021 15:46:52 439212629446111 95 10.5400 XLON 30/11/2021 15:46:52 439212629446112 232 10.5400 XLON 30/11/2021 15:46:58 439212629446138 200 10.5400 XLON 30/11/2021 15:46:58 439212629446139 95 10.5400 XLON 30/11/2021 15:47:02 439212629446182 95 10.5400 XLON 30/11/2021 15:47:02 439212629446183 143 10.5400 XLON 30/11/2021 15:47:02 439212629446184 121 10.5400 XLON 30/11/2021 15:47:08 439212629446205 245 10.5400 XLON 30/11/2021 15:47:08 439212629446206 200 10.5400 XLON 30/11/2021 15:47:08 439212629446207 232 10.5400 XLON 30/11/2021 15:47:08 439212629446208 1,283 10.5450 BATE 30/11/2021 15:47:49 030001P8X 332 10.5450 CHIX 30/11/2021 15:47:49 130002GUI 800 10.5450 CHIX 30/11/2021 15:47:49 130002GUJ 193 10.5450 CHIX 30/11/2021 15:47:49 130002GUK 205 10.5400 XLON 30/11/2021 15:47:50 439212629446421 58 10.5400 XLON 30/11/2021 15:47:50 439212629446422 107 10.5400 XLON 30/11/2021 15:47:50 439212629446423 144 10.5450 XLON 30/11/2021 15:47:50 439212629446415 547 10.5450 XLON 30/11/2021 15:47:50 439212629446416 224 10.5450 XLON 30/11/2021 15:47:50 439212629446417 188 10.5450 XLON 30/11/2021 15:47:50 439212629446418 222 10.5450 XLON 30/11/2021 15:47:50 439212629446419 200 10.5400 XLON 30/11/2021 15:47:55 439212629446484 143 10.5400 XLON 30/11/2021 15:47:55 439212629446485 95 10.5400 XLON 30/11/2021 15:47:55 439212629446486 23 10.5400 XLON 30/11/2021 15:47:55 439212629446487 200 10.5400 XLON 30/11/2021 15:48:35 439212629446811 360 10.5400 XLON 30/11/2021 15:48:35 439212629446812 530 10.5400 XLON 30/11/2021 15:48:35 439212629446813 1,325 10.5350 CHIX 30/11/2021 15:49:06 130002HB9 200 10.5350 XLON 30/11/2021 15:49:06 439212629447021 360 10.5350 XLON 30/11/2021 15:49:06 439212629447022 280 10.5350 XLON 30/11/2021 15:49:06 439212629447023 463 10.5350 XLON 30/11/2021 15:49:06 439212629447024 152 10.5400 XLON 30/11/2021 15:49:06 439212629447025 63 10.5400 XLON 30/11/2021 15:49:06 439212629447026 1,238 10.5250 BATE 30/11/2021 15:49:50 030001PTI 1,271 10.5250 XLON 30/11/2021 15:49:50 439212629447370 1,205 10.5200 XLON 30/11/2021 15:50:36 439212629447745 281 10.5250 XLON 30/11/2021 15:51:30 439212629448345 95 10.5250 XLON 30/11/2021 15:51:30 439212629448346 95 10.5250 XLON 30/11/2021 15:51:30 439212629448347 200 10.5250 XLON 30/11/2021 15:51:30 439212629448348 255 10.5250 XLON 30/11/2021 15:51:35 439212629448395 104 10.5250 XLON 30/11/2021 15:51:35 439212629448396 229 10.5250 XLON 30/11/2021 15:51:35 439212629448397 200 10.5300 XLON 30/11/2021 15:52:07 439212629448593 161 10.5300 XLON 30/11/2021 15:52:07 439212629448594 95 10.5300 XLON 30/11/2021 15:52:07 439212629448595 278 10.5300 XLON 30/11/2021 15:52:07 439212629448596 496 10.5300 XLON 30/11/2021 15:52:07 439212629448597 1,293 10.5250 BATE 30/11/2021 15:52:09 030001QE8 1,325 10.5250 CHIX 30/11/2021 15:52:09 130002IBQ 100 10.5250 TRQX 30/11/2021 15:52:09 439212562307605 200 10.5250 XLON 30/11/2021 15:52:12 439212629448647 95 10.5250 XLON 30/11/2021 15:52:12 439212629448648 105 10.5250 XLON 30/11/2021 15:52:12 439212629448649 200 10.5250 XLON 30/11/2021 15:52:23 439212629448791 149 10.5250 TRQX 30/11/2021 15:52:25 439212562307723 500 10.5200 BATE 30/11/2021 15:52:27 030001QI2 825 10.5200 BATE 30/11/2021 15:52:27 030001QI3 852 10.5200 XLON 30/11/2021 15:52:27 439212629448818 257 10.5200 TRQX 30/11/2021 15:52:30 439212562307774 136 10.5200 TRQX 30/11/2021 15:52:30 439212562307775 177 10.5200 TRQX 30/11/2021 15:52:30 439212562307776 114 10.5200 TRQX 30/11/2021 15:52:30 439212562307777 116 10.5200 TRQX 30/11/2021 15:52:35 439212562307809 186 10.5200 TRQX 30/11/2021 15:52:35 439212562307810 68 10.5200 TRQX 30/11/2021 15:52:35 439212562307811 42 10.5100 XLON 30/11/2021 15:52:55 439212629449031 1,090 10.5100 XLON 30/11/2021 15:52:55 439212629449032 193 10.5100 XLON 30/11/2021 15:52:55 439212629449033 278 10.5100 XLON 30/11/2021 15:52:55 439212629449053 1,187 10.5000 XLON 30/11/2021 15:53:31 439212629449404 175 10.5050 XLON 30/11/2021 15:54:21 439212629450145 505 10.5050 XLON 30/11/2021 15:54:21 439212629450146 720 10.5050 XLON 30/11/2021 15:54:21 439212629450147 502 10.5050 XLON 30/11/2021 15:54:45 439212629450388 279 10.5050 XLON 30/11/2021 15:54:45 439212629450389 452 10.5050 XLON 30/11/2021 15:54:45 439212629450390 793 10.5000 BATE 30/11/2021 15:54:54 030001R79 532 10.5000 BATE 30/11/2021 15:54:54 030001R7A 19 10.5000 CHIX 30/11/2021 15:54:54 130002JC9 836 10.5000 CHIX 30/11/2021 15:54:54 130002JCA 470 10.5000 CHIX 30/11/2021 15:54:54 130002JCB 8 10.4950 BATE 30/11/2021 15:55:15 030001RBC 160 10.4950 BATE 30/11/2021 15:55:17 030001RCC 16 10.4950 BATE 30/11/2021 15:55:17 030001RCD 490 10.5000 XLON 30/11/2021 15:55:17 439212629450779 200 10.5000 XLON 30/11/2021 15:55:17 439212629450780 545 10.5000 XLON 30/11/2021 15:55:17 439212629450781 375 10.4950 BATE 30/11/2021 15:55:21 030001RDU 176 10.4950 BATE 30/11/2021 15:55:21 030001RDV 474 10.4950 BATE 30/11/2021 15:55:21 030001RDW 1,210 10.4950 TRQX 30/11/2021 15:55:21 439212562309239 200 10.4950 XLON 30/11/2021 15:55:22 439212629450826 69 10.4950 XLON 30/11/2021 15:55:22 439212629450827 200 10.4900 XLON 30/11/2021 15:55:38 439212629450919 290 10.4900 XLON 30/11/2021 15:55:38 439212629450920 226 10.4900 XLON 30/11/2021 15:55:38 439212629450921 485 10.4900 XLON 30/11/2021 15:55:38 439212629450922 1,313 10.5000 CHIX 30/11/2021 15:56:14 130002K0M 39 10.5000 BATE 30/11/2021 15:56:14 030001RP5 200 10.5000 BATE 30/11/2021 15:56:14 030001RP6 42 10.5000 BATE 30/11/2021 15:56:14 030001RP7 200 10.5000 XLON 30/11/2021 15:56:14 439212629451368 226 10.5000 XLON 30/11/2021 15:56:14 439212629451369 234 10.5000 XLON 30/11/2021 15:56:14 439212629451370 200 10.5050 XLON 30/11/2021 15:56:14 439212629451371 226 10.5050 XLON 30/11/2021 15:56:14 439212629451372 186 10.5050 XLON 30/11/2021 15:56:14 439212629451373 20 10.5050 XLON 30/11/2021 15:56:14 439212629451374 1,087 10.5050 BATE 30/11/2021 15:56:26 030001RRU 200 10.5050 XLON 30/11/2021 15:56:48 439212629451797 161 10.5050 XLON 30/11/2021 15:56:48 439212629451798 95 10.5050 XLON 30/11/2021 15:56:48 439212629451799 95 10.5050 XLON 30/11/2021 15:56:48 439212629451800 445 10.5050 XLON 30/11/2021 15:56:48 439212629451801 200 10.4950 XLON 30/11/2021 15:56:56 439212629451902 310 10.4950 XLON 30/11/2021 15:57:09 439212629452059 638 10.4950 XLON 30/11/2021 15:57:09 439212629452060 377 10.4950 XLON 30/11/2021 15:57:09 439212629452061 143 10.4950 XLON 30/11/2021 15:57:10 439212629452078 95 10.4950 XLON 30/11/2021 15:57:10 439212629452079 31 10.4950 XLON 30/11/2021 15:57:10 439212629452080 295 10.5000 XLON 30/11/2021 15:57:38 439212629452360 200 10.5000 XLON 30/11/2021 15:57:38 439212629452361 143 10.5000 XLON 30/11/2021 15:57:38 439212629452362 95 10.5000 XLON 30/11/2021 15:57:38 439212629452363 391 10.5000 XLON 30/11/2021 15:57:38 439212629452364 192 10.4950 BATE 30/11/2021 15:58:06 030001S9S 1,287 10.4950 CHIX 30/11/2021 15:58:06 130002KTA 1,261 10.4950 XLON 30/11/2021 15:58:06 439212629452680 1,133 10.4950 BATE 30/11/2021 15:58:06 030001S9T 280 10.4950 XLON 30/11/2021 15:58:07 439212629452690 605 10.4950 XLON 30/11/2021 15:58:35 439212629453051 474 10.4950 XLON 30/11/2021 15:58:35 439212629453052 128 10.4950 XLON 30/11/2021 15:58:35 439212629453053 85 10.4900 BATE 30/11/2021 15:58:40 030001SGE 86 10.4900 BATE 30/11/2021 15:58:40 030001SGF 48 10.4900 BATE 30/11/2021 15:58:40 030001SGG 6 10.4900 BATE 30/11/2021 15:58:40 030001SGH 21 10.4900 BATE 30/11/2021 15:58:40 030001SGJ 10 10.4900 BATE 30/11/2021 15:58:40 030001SGK 134 10.4900 BATE 30/11/2021 15:58:40 030001SGL 800 10.4900 BATE 30/11/2021 15:58:40 030001SGM 135 10.4900 BATE 30/11/2021 15:58:40 030001SGN 274 10.4850 CHIX 30/11/2021 15:59:50 130002LH4 246 10.4850 CHIX 30/11/2021 15:59:50 130002LH5 1,325 10.4850 BATE 30/11/2021 15:59:50 030001SU2 262 10.4850 CHIX 30/11/2021 15:59:50 130002LH6 543 10.4850 CHIX 30/11/2021 15:59:50 130002LH7 1,325 10.4850 XLON 30/11/2021 15:59:50 439212629453792 200 10.4850 XLON 30/11/2021 15:59:50 439212629453796 412 10.4850 XLON 30/11/2021 15:59:50 439212629453797 670 10.4850 XLON 30/11/2021 15:59:50 439212629453798 256 10.4850 XLON 30/11/2021 15:59:50 439212629453799 250 10.4850 XLON 30/11/2021 15:59:50 439212629453800 190 10.4850 TRQX 30/11/2021 15:59:50 439212562311353 1,276 10.4750 TRQX 30/11/2021 15:59:55 439212562311433 150 10.4750 XLON 30/11/2021 16:00:00 439212629453893 500 10.4750 XLON 30/11/2021 16:00:00 439212629453894 267 10.4750 XLON 30/11/2021 16:00:00 439212629453895 143 10.4800 XLON 30/11/2021 16:00:29 439212629454361 1,232 10.4800 XLON 30/11/2021 16:00:29 439212629454362 1,219 10.4800 BATE 30/11/2021 16:01:02 030001TB9 106 10.4800 BATE 30/11/2021 16:01:02 030001TBA 1,054 10.4850 XLON 30/11/2021 16:01:08 439212629454836 806 10.4800 CHIX 30/11/2021 16:01:17 130002M7E 519 10.4800 CHIX 30/11/2021 16:01:17 130002M7F 200 10.4800 XLON 30/11/2021 16:01:27 439212629455190 200 10.4800 XLON 30/11/2021 16:01:32 439212629455227 179 10.4800 XLON 30/11/2021 16:01:32 439212629455228 768 10.4800 XLON 30/11/2021 16:01:40 439212629455361 100 10.4850 XLON 30/11/2021 16:01:58 439212629455544 95 10.4850 XLON 30/11/2021 16:01:58 439212629455545 206 10.4850 XLON 30/11/2021 16:01:58 439212629455546 506 10.4850 XLON 30/11/2021 16:01:58 439212629455547 140 10.4850 XLON 30/11/2021 16:01:58 439212629455548 212 10.4850 XLON 30/11/2021 16:01:58 439212629455549 428 10.4800 XLON 30/11/2021 16:02:28 439212629455870 360 10.4800 XLON 30/11/2021 16:02:28 439212629455871 200 10.4800 XLON 30/11/2021 16:02:28 439212629455872 280 10.4800 XLON 30/11/2021 16:02:28 439212629455873 57 10.4800 XLON 30/11/2021 16:02:28 439212629455874 301 10.4800 XLON 30/11/2021 16:02:33 439212629455954 28 10.4800 XLON 30/11/2021 16:02:33 439212629455955 1,325 10.4750 BATE 30/11/2021 16:02:49 030001TTN 1,103 10.4750 TRQX 30/11/2021 16:02:49 439212562312855 1,200 10.4750 XLON 30/11/2021 16:02:49 439212629456147 79 10.4750 TRQX 30/11/2021 16:02:49 439212562312856 200 10.4850 XLON 30/11/2021 16:03:20 439212629456529 244 10.4850 XLON 30/11/2021 16:03:20 439212629456530 720 10.4850 XLON 30/11/2021 16:03:20 439212629456531 200 10.5100 XLON 30/11/2021 16:04:15 439212629457092 1,319 10.5050 XLON 30/11/2021 16:04:15 439212629457104 71 10.5100 CHIX 30/11/2021 16:04:15 130002NBA 163 10.5100 CHIX 30/11/2021 16:04:15 130002NBB 71 10.5100 CHIX 30/11/2021 16:04:15 130002NBC 171 10.5100 BATE 30/11/2021 16:04:15 030001UBB 159 10.5100 BATE 30/11/2021 16:04:15 030001UBC 1,325 10.5050 BATE 30/11/2021 16:04:18 030001UBT 800 10.5050 BATE 30/11/2021 16:04:18 030001UBU 230 10.5050 BATE 30/11/2021 16:04:18 030001UBV 93 10.5050 BATE 30/11/2021 16:04:18 030001UBW 194 10.5050 XLON 30/11/2021 16:04:20 439212629457158 250 10.5050 XLON 30/11/2021 16:04:20 439212629457159 95 10.5050 XLON 30/11/2021 16:04:20 439212629457160 95 10.5050 XLON 30/11/2021 16:04:20 439212629457161 200 10.5050 XLON 30/11/2021 16:04:20 439212629457162 258 10.5050 CHIX 30/11/2021 16:04:21 130002ND8 4 10.5050 XLON 30/11/2021 16:04:25 439212629457209 161 10.5050 XLON 30/11/2021 16:04:25 439212629457210 200 10.5050 XLON 30/11/2021 16:05:00 439212629457814 333 10.5050 XLON 30/11/2021 16:05:00 439212629457815 179 10.5050 XLON 30/11/2021 16:05:00 439212629457816 340 10.5050 XLON 30/11/2021 16:05:00 439212629457817 71 10.5050 CHIX 30/11/2021 16:05:00 130002NNW 71 10.5050 CHIX 30/11/2021 16:05:00 130002NNX 232 10.5050 XLON 30/11/2021 16:05:03 439212629457899 164 10.5050 XLON 30/11/2021 16:05:03 439212629457900 794 10.5050 CHIX 30/11/2021 16:05:03 130002NP5 531 10.5050 CHIX 30/11/2021 16:05:03 130002NP6 25 10.5050 XLON 30/11/2021 16:05:17 439212629458251 161 10.5050 XLON 30/11/2021 16:05:17 439212629458252 95 10.5050 XLON 30/11/2021 16:05:17 439212629458253 200 10.5050 XLON 30/11/2021 16:05:17 439212629458254 95 10.5050 XLON 30/11/2021 16:05:17 439212629458255 95 10.5050 XLON 30/11/2021 16:05:17 439212629458256 177 10.5050 XLON 30/11/2021 16:05:17 439212629458257 95 10.5050 XLON 30/11/2021 16:05:17 439212629458258 206 10.5050 XLON 30/11/2021 16:05:22 439212629458371 323 10.5050 XLON 30/11/2021 16:05:22 439212629458372 791 10.5050 CHIX 30/11/2021 16:05:57 130002O46 1,181 10.5000 BATE 30/11/2021 16:06:02 030001UXC 200 10.5000 XLON 30/11/2021 16:06:03 439212629458932 143 10.5000 XLON 30/11/2021 16:06:03 439212629458933 251 10.5000 XLON 30/11/2021 16:06:03 439212629458934 95 10.5000 XLON 30/11/2021 16:06:03 439212629458935 200 10.5000 XLON 30/11/2021 16:06:08 439212629459013 132 10.5000 XLON 30/11/2021 16:06:08 439212629459014 117 10.5000 XLON 30/11/2021 16:06:08 439212629459015 161 10.5000 XLON 30/11/2021 16:06:08 439212629459016 95 10.5000 XLON 30/11/2021 16:06:08 439212629459017 1,267 10.4950 XLON 30/11/2021 16:06:21 439212629459201 211 10.5000 XLON 30/11/2021 16:07:04 439212629459802 200 10.5000 XLON 30/11/2021 16:07:04 439212629459803 200 10.5000 XLON 30/11/2021 16:07:09 439212629459904 95 10.5000 XLON 30/11/2021 16:07:09 439212629459905 200 10.5000 XLON 30/11/2021 16:07:14 439212629460002 200 10.5050 XLON 30/11/2021 16:07:39 439212629460412 330 10.5050 XLON 30/11/2021 16:07:39 439212629460413 16 10.5050 XLON 30/11/2021 16:07:39 439212629460414 1,325 10.5050 XLON 30/11/2021 16:07:39 439212629460411 36 10.5100 TRQX 30/11/2021 16:08:06 439212562315540 257 10.5100 TRQX 30/11/2021 16:08:06 439212562315541 155 10.5100 XLON 30/11/2021 16:08:14 439212629460832 95 10.5100 XLON 30/11/2021 16:08:14 439212629460833 143 10.5100 XLON 30/11/2021 16:08:14 439212629460834 95 10.5100 XLON 30/11/2021 16:08:14 439212629460835 247 10.5100 XLON 30/11/2021 16:08:14 439212629460836 387 10.5100 XLON 30/11/2021 16:08:14 439212629460837 99 10.5100 BATE 30/11/2021 16:08:16 030001VQ1 184 10.5100 BATE 30/11/2021 16:08:16 030001VQ2 209 10.5100 BATE 30/11/2021 16:08:22 030001VR1 104 10.5100 BATE 30/11/2021 16:08:22 030001VR2 178 10.5100 CHIX 30/11/2021 16:08:22 130002P8Q 182 10.5100 CHIX 30/11/2021 16:08:22 130002P8R 78 10.5100 CHIX 30/11/2021 16:08:22 130002P8S 253 10.5100 XLON 30/11/2021 16:08:42 439212629461119 1,053 10.5100 BATE 30/11/2021 16:08:42 030001VTT 691 10.5100 CHIX 30/11/2021 16:08:42 130002PCL 1,025 10.5100 XLON 30/11/2021 16:08:42 439212629461120 210 10.5100 BATE 30/11/2021 16:08:42 030001VU0 83 10.5100 BATE 30/11/2021 16:08:42 030001VU1 800 10.5100 BATE 30/11/2021 16:08:42 030001VU3 232 10.5100 BATE 30/11/2021 16:08:42 030001VU4 3 10.5100 TRQX 30/11/2021 16:08:45 439212562315952 151 10.5100 TRQX 30/11/2021 16:08:45 439212562315953 111 10.5100 TRQX 30/11/2021 16:08:45 439212562315954 257 10.5100 TRQX 30/11/2021 16:09:15 439212562316255 431 10.5100 XLON 30/11/2021 16:09:25 439212629461571 95 10.5100 XLON 30/11/2021 16:09:25 439212629461572 326 10.5100 XLON 30/11/2021 16:09:25 439212629461573 200 10.5100 XLON 30/11/2021 16:09:25 439212629461574 199 10.5100 XLON 30/11/2021 16:09:30 439212629461610 200 10.5100 XLON 30/11/2021 16:09:30 439212629461611 74 10.5100 XLON 30/11/2021 16:09:30 439212629461612 11 10.5100 TRQX 30/11/2021 16:09:36 439212562316405 257 10.5100 TRQX 30/11/2021 16:09:36 439212562316406 257 10.5100 TRQX 30/11/2021 16:09:41 439212562316443 1,042 10.5050 CHIX 30/11/2021 16:09:49 130002PQL 283 10.5050 CHIX 30/11/2021 16:09:49 130002PQM 400 10.5050 XLON 30/11/2021 16:10:01 439212629461959 221 10.5050 XLON 30/11/2021 16:10:01 439212629461960 236 10.5050 XLON 30/11/2021 16:10:01 439212629461961 200 10.5050 XLON 30/11/2021 16:10:01 439212629461962 236 10.5050 XLON 30/11/2021 16:10:06 439212629462031 94 10.5050 XLON 30/11/2021 16:10:06 439212629462032 260 10.5050 XLON 30/11/2021 16:10:32 439212629462325 1,190 10.5050 BATE 30/11/2021 16:10:32 030001WDV 200 10.5050 XLON 30/11/2021 16:10:37 439212629462375 184 10.5050 XLON 30/11/2021 16:10:37 439212629462376 161 10.5050 XLON 30/11/2021 16:10:37 439212629462377 143 10.5050 XLON 30/11/2021 16:10:37 439212629462378 255 10.5050 XLON 30/11/2021 16:10:37 439212629462379 200 10.5150 XLON 30/11/2021 16:11:03 439212629462672 95 10.5150 XLON 30/11/2021 16:11:03 439212629462673 100 10.5200 XLON 30/11/2021 16:11:08 439212629462779 754 10.5200 XLON 30/11/2021 16:11:18 439212629462869 215 10.5250 XLON 30/11/2021 16:11:33 439212629463006 200 10.5250 XLON 30/11/2021 16:11:33 439212629463007 247 10.5250 XLON 30/11/2021 16:11:33 439212629463008 320 10.5250 XLON 30/11/2021 16:11:33 439212629463009 200 10.5300 XLON 30/11/2021 16:11:47 439212629463183 320 10.5300 XLON 30/11/2021 16:11:47 439212629463184 59 10.5250 BATE 30/11/2021 16:11:54 030001WSX 20 10.5250 BATE 30/11/2021 16:11:54 030001WSY 28 10.5250 BATE 30/11/2021 16:11:54 030001WSZ 1,064 10.5250 BATE 30/11/2021 16:11:54 030001WT0 1,325 10.5200 CHIX 30/11/2021 16:12:02 130002QO9 1,143 10.5200 XLON 30/11/2021 16:12:02 439212629463336 200 10.5200 XLON 30/11/2021 16:12:04 439212629463350 80 10.5200 XLON 30/11/2021 16:12:04 439212629463351 3 10.5200 TRQX 30/11/2021 16:12:26 439212562317808 257 10.5200 TRQX 30/11/2021 16:12:26 439212562317809 145 10.5200 TRQX 30/11/2021 16:12:26 439212562317810 117 10.5200 TRQX 30/11/2021 16:12:26 439212562317811 120 10.5250 XLON 30/11/2021 16:12:43 439212629463654 663 10.5250 TRQX 30/11/2021 16:12:50 439212562317981 945 10.5250 XLON 30/11/2021 16:12:50 439212629463704 200 10.5300 BATE 30/11/2021 16:13:39 030001XCJ 359 10.5300 BATE 30/11/2021 16:13:39 030001XCK 200 10.5300 XLON 30/11/2021 16:13:41 439212629464222 178 10.5300 XLON 30/11/2021 16:13:41 439212629464223 18 10.5300 XLON 30/11/2021 16:13:41 439212629464224 95 10.5300 XLON 30/11/2021 16:13:41 439212629464225 195 10.5350 XLON 30/11/2021 16:13:48 439212629464296 162 10.5350 XLON 30/11/2021 16:13:48 439212629464297 200 10.5350 XLON 30/11/2021 16:13:48 439212629464298 406 10.5350 XLON 30/11/2021 16:13:48 439212629464299 280 10.5350 XLON 30/11/2021 16:13:48 439212629464300 143 10.5350 XLON 30/11/2021 16:13:48 439212629464301 137 10.5300 BATE 30/11/2021 16:13:50 030001XE3 152 10.5300 BATE 30/11/2021 16:13:50 030001XE4 221 10.5300 XLON 30/11/2021 16:13:53 439212629464353 200 10.5300 XLON 30/11/2021 16:13:53 439212629464354 95 10.5300 XLON 30/11/2021 16:13:53 439212629464355 200 10.5400 XLON 30/11/2021 16:14:57 439212629465009 186 10.5400 XLON 30/11/2021 16:14:57 439212629465010 200 10.5400 XLON 30/11/2021 16:15:01 439212629465133 244 10.5400 XLON 30/11/2021 16:15:01 439212629465134 241 10.5400 XLON 30/11/2021 16:15:01 439212629465135 200 10.5450 XLON 30/11/2021 16:15:10 439212629465312 270 10.5450 XLON 30/11/2021 16:15:10 439212629465313 186 10.5450 XLON 30/11/2021 16:15:10 439212629465314 244 10.5450 XLON 30/11/2021 16:15:10 439212629465315 270 10.5450 XLON 30/11/2021 16:15:10 439212629465316 150 10.5450 BATE 30/11/2021 16:15:10 030001XT8 100 10.5450 BATE 30/11/2021 16:15:10 030001XT9 100 10.5450 BATE 30/11/2021 16:15:10 030001XTA 89 10.5450 BATE 30/11/2021 16:15:10 030001XTB 163 10.5400 CHIX 30/11/2021 16:15:13 130002RWH 116 10.5400 CHIX 30/11/2021 16:15:13 130002RWI 400 10.5400 CHIX 30/11/2021 16:15:13 130002RWJ 300 10.5400 CHIX 30/11/2021 16:15:13 130002RWK 73 10.5400 CHIX 30/11/2021 16:15:13 130002RWL 200 10.5400 XLON 30/11/2021 16:15:15 439212629465354 161 10.5400 XLON 30/11/2021 16:15:15 439212629465355 143 10.5400 XLON 30/11/2021 16:15:15 439212629465356 149 10.5400 BATE 30/11/2021 16:15:15 030001XTT 523 10.5400 BATE 30/11/2021 16:15:15 030001XTU 138 10.5400 XLON 30/11/2021 16:15:20 439212629465384 7 10.5400 BATE 30/11/2021 16:15:20 030001XU8 200 10.5450 XLON 30/11/2021 16:15:30 439212629465475 547 10.5450 XLON 30/11/2021 16:15:30 439212629465476 101 10.5450 XLON 30/11/2021 16:15:30 439212629465477 199 10.5450 XLON 30/11/2021 16:15:30 439212629465478 205 10.5450 XLON 30/11/2021 16:15:30 439212629465479 156 10.5450 XLON 30/11/2021 16:15:35 439212629465546 141 10.5450 XLON 30/11/2021 16:15:35 439212629465547 200 10.5450 XLON 30/11/2021 16:15:43 439212629465661 115 10.5450 XLON 30/11/2021 16:15:47 439212629465708 29 10.5450 XLON 30/11/2021 16:15:47 439212629465709 894 10.5400 CHIX 30/11/2021 16:16:01 130002S6S 180 10.5450 BATE 30/11/2021 16:16:01 030001Y1C 200 10.5450 BATE 30/11/2021 16:16:01 030001Y1D 162 10.5450 BATE 30/11/2021 16:16:01 030001Y1E 32 10.5450 BATE 30/11/2021 16:16:01 030001Y1F 1,325 10.5450 TRQX 30/11/2021 16:16:01 439212562319599 766 10.5450 XLON 30/11/2021 16:16:01 439212629465907 1,174 10.5450 CHIX 30/11/2021 16:16:01 130002S6N 1,325 10.5450 BATE 30/11/2021 16:16:01 030001Y16 431 10.5400 CHIX 30/11/2021 16:16:04 130002S7N 50 10.5500 XLON 30/11/2021 16:16:34 439212629466291 223 10.5500 XLON 30/11/2021 16:16:34 439212629466292 4 10.5500 XLON 30/11/2021 16:16:39 439212629466358 19 10.5500 XLON 30/11/2021 16:16:39 439212629466359 245 10.5500 XLON 30/11/2021 16:16:39 439212629466360 243 10.5450 XLON 30/11/2021 16:16:40 439212629466369 563 10.5450 XLON 30/11/2021 16:16:40 439212629466370 1,212 10.5450 XLON 30/11/2021 16:16:40 439212629466373 113 10.5500 CHIX 30/11/2021 16:16:59 130002SN6 519 10.5500 CHIX 30/11/2021 16:16:59 130002SN7 50 10.5550 XLON 30/11/2021 16:17:02 439212629466593 130 10.5550 XLON 30/11/2021 16:17:02 439212629466594 77 10.5550 XLON 30/11/2021 16:17:02 439212629466595 200 10.5550 BATE 30/11/2021 16:17:28 030001YJM 141 10.5550 BATE 30/11/2021 16:17:28 030001YJN 14 10.5550 BATE 30/11/2021 16:17:28 030001YJO 64 10.5550 BATE 30/11/2021 16:17:28 030001YJP 14 10.5550 BATE 30/11/2021 16:17:28 030001YJQ 563 10.5550 BATE 30/11/2021 16:17:28 030001YJR 254 10.5550 BATE 30/11/2021 16:17:28 030001YJS 71 10.5550 BATE 30/11/2021 16:17:28 030001YJT 480 10.5550 XLON 30/11/2021 16:17:28 439212629466992 706 10.5550 XLON 30/11/2021 16:17:28 439212629466993 165 10.5650 XLON 30/11/2021 16:17:53 439212629467222 95 10.5650 XLON 30/11/2021 16:17:53 439212629467223 319 10.5650 XLON 30/11/2021 16:17:53 439212629467224 200 10.5650 XLON 30/11/2021 16:17:58 439212629467267 239 10.5650 XLON 30/11/2021 16:17:58 439212629467268 95 10.5650 XLON 30/11/2021 16:17:58 439212629467269 229 10.5650 XLON 30/11/2021 16:18:03 439212629467336 197 10.5650 XLON 30/11/2021 16:18:03 439212629467337 40 10.5600 XLON 30/11/2021 16:18:26 439212629467552 95 10.5600 XLON 30/11/2021 16:18:26 439212629467553 201 10.5600 XLON 30/11/2021 16:18:26 439212629467554 406 10.5600 XLON 30/11/2021 16:18:26 439212629467555 200 10.5600 XLON 30/11/2021 16:18:26 439212629467556 299 10.5600 XLON 30/11/2021 16:18:26 439212629467557 109 10.5600 XLON 30/11/2021 16:18:26 439212629467558 227 10.5550 BATE 30/11/2021 16:18:35 030001YWS 101 10.5550 BATE 30/11/2021 16:18:35 030001YWT 62 10.5550 BATE 30/11/2021 16:18:35 030001YWU 249 10.5550 BATE 30/11/2021 16:18:40 030001YXK 102 10.5550 BATE 30/11/2021 16:18:40 030001YXL 183 10.5550 BATE 30/11/2021 16:18:45 030001YYF 20 10.5550 BATE 30/11/2021 16:18:45 030001YYG 384 10.5550 BATE 30/11/2021 16:18:45 030001YYH 35 10.5600 XLON 30/11/2021 16:18:58 439212629467951 95 10.5600 XLON 30/11/2021 16:18:58 439212629467952 78 10.5600 XLON 30/11/2021 16:19:03 439212629468006 200 10.5600 XLON 30/11/2021 16:19:03 439212629468007 231 10.5600 XLON 30/11/2021 16:19:03 439212629468008 95 10.5600 XLON 30/11/2021 16:19:03 439212629468009 78 10.5600 XLON 30/11/2021 16:19:08 439212629468066 200 10.5600 XLON 30/11/2021 16:19:08 439212629468067 95 10.5600 XLON 30/11/2021 16:19:08 439212629468068 164 10.5600 BATE 30/11/2021 16:19:10 030001Z34 100 10.5600 BATE 30/11/2021 16:19:10 030001Z35 117 10.5550 CHIX 30/11/2021 16:19:14 130002TL6 505 10.5550 CHIX 30/11/2021 16:19:14 130002TL7 700 10.5550 CHIX 30/11/2021 16:19:14 130002TL8 77 10.5550 XLON 30/11/2021 16:19:30 439212629468357 143 10.5550 XLON 30/11/2021 16:19:30 439212629468358 153 10.5550 XLON 30/11/2021 16:19:30 439212629468359 200 10.5550 XLON 30/11/2021 16:19:30 439212629468360 95 10.5550 XLON 30/11/2021 16:19:30 439212629468361 268 10.5550 XLON 30/11/2021 16:19:30 439212629468362 257 10.5550 XLON 30/11/2021 16:19:30 439212629468363 125 10.5550 XLON 30/11/2021 16:19:35 439212629468421 115 10.5550 XLON 30/11/2021 16:19:35 439212629468422 101 10.5550 XLON 30/11/2021 16:19:35 439212629468423 168 10.5650 BATE 30/11/2021 16:20:12 030001ZHB 143 10.5700 XLON 30/11/2021 16:20:17 439212629469122 200 10.5700 XLON 30/11/2021 16:20:17 439212629469123 255 10.5700 TRQX 30/11/2021 16:20:19 439212562322048 200 10.5700 XLON 30/11/2021 16:20:22 439212629469160 102 10.5700 XLON 30/11/2021 16:20:22 439212629469161 761 10.5650 BATE 30/11/2021 16:20:26 030001ZM9 137 10.5650 BATE 30/11/2021 16:20:26 030001ZMA 979 10.5650 TRQX 30/11/2021 16:20:26 439212562322112 69 10.5650 TRQX 30/11/2021 16:20:26 439212562322113 95 10.5650 XLON 30/11/2021 16:20:27 439212629469245 715 10.5650 XLON 30/11/2021 16:20:37 439212629469323 361 10.5650 XLON 30/11/2021 16:20:37 439212629469322 1,260 10.5650 CHIX 30/11/2021 16:20:49 130002UEL 1,197 10.5650 BATE 30/11/2021 16:20:49 030001ZQ9 128 10.5650 BATE 30/11/2021 16:20:49 030001ZQA 628 10.5650 XLON 30/11/2021 16:20:49 439212629469426 200 10.5650 XLON 30/11/2021 16:20:49 439212629469427 280 10.5650 XLON 30/11/2021 16:20:49 439212629469428 217 10.5650 XLON 30/11/2021 16:20:49 439212629469429 194 10.5650 XLON 30/11/2021 16:20:54 439212629469499 193 10.5650 XLON 30/11/2021 16:20:54 439212629469500 95 10.5650 XLON 30/11/2021 16:20:54 439212629469501 213 10.5650 XLON 30/11/2021 16:20:54 439212629469502 128 10.5650 XLON 30/11/2021 16:20:54 439212629469503 244 10.5600 XLON 30/11/2021 16:21:07 439212629469683 228 10.5600 XLON 30/11/2021 16:21:08 439212629469698 585 10.5600 XLON 30/11/2021 16:21:08 439212629469699 38 10.5600 XLON 30/11/2021 16:21:08 439212629469700 210 10.5600 XLON 30/11/2021 16:21:08 439212629469701 223 10.5500 BATE 30/11/2021 16:22:00 03000205R 7 10.5500 BATE 30/11/2021 16:22:00 03000205S 225 10.5500 BATE 30/11/2021 16:22:00 03000205T 195 10.5500 BATE 30/11/2021 16:22:01 03000205Z 54 10.5500 BATE 30/11/2021 16:22:01 030002060 21 10.5500 BATE 30/11/2021 16:22:01 030002061 592 10.5500 BATE 30/11/2021 16:22:01 030002062 390 10.5500 XLON 30/11/2021 16:22:01 439212629470398 677 10.5500 XLON 30/11/2021 16:22:01 439212629470399 200 10.5500 XLON 30/11/2021 16:22:01 439212629470400 334 10.5500 XLON 30/11/2021 16:22:01 439212629470401 442 10.5500 XLON 30/11/2021 16:22:06 439212629470480 273 10.5500 XLON 30/11/2021 16:22:06 439212629470481 291 10.5500 XLON 30/11/2021 16:22:06 439212629470482 60 10.5500 XLON 30/11/2021 16:22:06 439212629470483 140 10.5500 XLON 30/11/2021 16:22:18 439212629470658 95 10.5500 XLON 30/11/2021 16:22:18 439212629470659 253 10.5500 XLON 30/11/2021 16:22:18 439212629470660 434 10.5500 XLON 30/11/2021 16:22:18 439212629470661 241 10.5500 XLON 30/11/2021 16:22:18 439212629470662 1,325 10.5450 XLON 30/11/2021 16:22:39 439212629470900 1,325 10.5450 TRQX 30/11/2021 16:22:39 439212562323322 5 10.5450 CHIX 30/11/2021 16:22:39 130002V6J 1,176 10.5450 CHIX 30/11/2021 16:22:39 130002V6K 201 10.5450 BATE 30/11/2021 16:22:39 0300020E8 200 10.5450 BATE 30/11/2021 16:22:39 0300020E9 12 10.5450 BATE 30/11/2021 16:22:39 0300020EA 68 10.5450 BATE 30/11/2021 16:22:44 0300020FC 212 10.5450 BATE 30/11/2021 16:22:44 0300020FD 249 10.5450 BATE 30/11/2021 16:22:44 0300020FE 176 10.5450 BATE 30/11/2021 16:22:44 0300020FF 132 10.5450 BATE 30/11/2021 16:22:44 0300020FG 179 10.5450 BATE 30/11/2021 16:22:44 0300020FH 323 10.5450 XLON 30/11/2021 16:23:12 439212629471256 539 10.5450 XLON 30/11/2021 16:23:12 439212629471257 382 10.5450 XLON 30/11/2021 16:23:12 439212629471258 200 10.5450 XLON 30/11/2021 16:23:33 439212629471482 266 10.5450 XLON 30/11/2021 16:23:33 439212629471483 104 10.5450 BATE 30/11/2021 16:23:33 0300020QT 200 10.5450 BATE 30/11/2021 16:23:33 0300020QU 180 10.5450 BATE 30/11/2021 16:23:33 0300020QV 184 10.5450 BATE 30/11/2021 16:23:33 0300020QW 92 10.5450 XLON 30/11/2021 16:23:38 439212629471555 200 10.5450 XLON 30/11/2021 16:23:38 439212629471556 161 10.5450 XLON 30/11/2021 16:23:38 439212629471557 287 10.5450 XLON 30/11/2021 16:23:38 439212629471558 136 10.5400 CHIX 30/11/2021 16:23:42 130002VN4 194 10.5400 CHIX 30/11/2021 16:23:42 130002VN5 418 10.5400 CHIX 30/11/2021 16:23:42 130002VN6 141 10.5400 CHIX 30/11/2021 16:23:42 130002VN7 145 10.5400 XLON 30/11/2021 16:23:49 439212629471691 270 10.5400 XLON 30/11/2021 16:23:49 439212629471692 87 10.5400 XLON 30/11/2021 16:23:49 439212629471693 545 10.5400 BATE 30/11/2021 16:23:49 0300020SZ 14 10.5400 CHIX 30/11/2021 16:23:49 130002VOA 404 10.5400 CHIX 30/11/2021 16:23:49 130002VOB 15 10.5400 CHIX 30/11/2021 16:23:49 130002VOG 199 10.5450 XLON 30/11/2021 16:24:25 439212629472058 200 10.5450 XLON 30/11/2021 16:24:25 439212629472059 181 10.5450 XLON 30/11/2021 16:24:25 439212629472060 215 10.5450 XLON 30/11/2021 16:24:25 439212629472061 360 10.5450 XLON 30/11/2021 16:24:25 439212629472062 232 10.5450 XLON 30/11/2021 16:24:25 439212629472063 566 10.5450 XLON 30/11/2021 16:24:30 439212629472120 200 10.5450 XLON 30/11/2021 16:24:30 439212629472121 199 10.5450 XLON 30/11/2021 16:24:30 439212629472122 15 10.5450 XLON 30/11/2021 16:24:30 439212629472123 464 10.5450 XLON 30/11/2021 16:24:35 439212629472198 200 10.5450 XLON 30/11/2021 16:24:35 439212629472199 617 10.5450 XLON 30/11/2021 16:24:35 439212629472200 144 10.5450 XLON 30/11/2021 16:24:35 439212629472201 46 10.5450 XLON 30/11/2021 16:24:35 439212629472202 176 10.5400 BATE 30/11/2021 16:24:44 03000213M 176 10.5400 BATE 30/11/2021 16:24:44 03000213N 176 10.5400 BATE 30/11/2021 16:24:44 03000213O 176 10.5400 BATE 30/11/2021 16:24:44 03000213P 176 10.5400 BATE 30/11/2021 16:24:44 03000213Q 90 10.5400 BATE 30/11/2021 16:24:44 03000213R 11 10.5400 BATE 30/11/2021 16:24:44 03000213S 75 10.5400 BATE 30/11/2021 16:24:44 03000213T 254 10.5400 BATE 30/11/2021 16:24:44 03000213V 200 10.5400 XLON 30/11/2021 16:24:58 439212629472504 310 10.5400 XLON 30/11/2021 16:24:58 439212629472505 95 10.5400 XLON 30/11/2021 16:25:03 439212629472662 419 10.5400 XLON 30/11/2021 16:25:03 439212629472663 200 10.5400 XLON 30/11/2021 16:25:03 439212629472664 1,128 10.5350 BATE 30/11/2021 16:25:12 03000219S 19 10.5350 BATE 30/11/2021 16:25:12 03000219T 178 10.5350 BATE 30/11/2021 16:25:12 03000219V 1,325 10.5350 CHIX 30/11/2021 16:25:12 130002W8V 1,274 10.5350 XLON 30/11/2021 16:25:12 439212629472775 410 10.5350 XLON 30/11/2021 16:25:32 439212629473118 143 10.5350 XLON 30/11/2021 16:25:32 439212629473119 200 10.5350 XLON 30/11/2021 16:25:32 439212629473120 95 10.5350 XLON 30/11/2021 16:25:32 439212629473121 182 10.5350 XLON 30/11/2021 16:25:32 439212629473122 247 10.5350 XLON 30/11/2021 16:25:32 439212629473123 334 10.5300 TRQX 30/11/2021 16:25:34 439212562324980 23 10.5300 TRQX 30/11/2021 16:25:34 439212562324981 968 10.5300 TRQX 30/11/2021 16:25:34 439212562324982 261 10.5300 XLON 30/11/2021 16:25:37 439212629473507 17 10.5300 XLON 30/11/2021 16:25:37 439212629473508 753 10.5300 XLON 30/11/2021 16:25:49 439212629473674 95 10.5300 XLON 30/11/2021 16:25:49 439212629473675 24 10.5300 XLON 30/11/2021 16:25:49 439212629473676 95 10.5300 XLON 30/11/2021 16:25:49 439212629473677 316 10.5300 XLON 30/11/2021 16:25:49 439212629473678 216 10.5300 BATE 30/11/2021 16:25:57 0300021LY 118 10.5300 BATE 30/11/2021 16:25:57 0300021LZ 187 10.5300 BATE 30/11/2021 16:25:57 0300021M0 379 10.5300 BATE 30/11/2021 16:25:57 0300021M1 213 10.5300 BATE 30/11/2021 16:26:02 0300021MN 196 10.5300 BATE 30/11/2021 16:26:02 0300021MO 13 10.5300 BATE 30/11/2021 16:26:02 0300021MP 143 10.5300 BATE 30/11/2021 16:26:02 0300021MQ 75 10.5300 BATE 30/11/2021 16:26:02 0300021MR 670 10.5350 CHIX 30/11/2021 16:26:23 130002WYF 571 10.5350 CHIX 30/11/2021 16:26:23 130002WYG 200 10.5350 XLON 30/11/2021 16:26:27 439212629474205 206 10.5350 XLON 30/11/2021 16:26:27 439212629474206 269 10.5350 XLON 30/11/2021 16:26:32 439212629474252 143 10.5350 XLON 30/11/2021 16:26:32 439212629474253 1,325 10.5350 XLON 30/11/2021 16:26:38 439212629474343 200 10.5350 XLON 30/11/2021 16:26:59 439212629474612 263 10.5350 XLON 30/11/2021 16:26:59 439212629474613 315 10.5350 XLON 30/11/2021 16:26:59 439212629474614 87 10.5350 BATE 30/11/2021 16:26:59 030002221 182 10.5350 BATE 30/11/2021 16:26:59 030002222 293 10.5350 BATE 30/11/2021 16:26:59 030002223 170 10.5350 BATE 30/11/2021 16:26:59 030002224 434 10.5350 XLON 30/11/2021 16:27:00 439212629474662 891 10.5350 XLON 30/11/2021 16:27:00 439212629474663 289 10.5400 BATE 30/11/2021 16:27:13 03000227V 324 10.5400 BATE 30/11/2021 16:27:13 03000227W 200 10.5400 XLON 30/11/2021 16:27:13 439212629474865 540 10.5400 XLON 30/11/2021 16:27:13 439212629474866 20 10.5400 XLON 30/11/2021 16:27:13 439212629474867 250 10.5400 XLON 30/11/2021 16:27:13 439212629474868 70 10.5400 XLON 30/11/2021 16:27:13 439212629474869 257 10.5450 XLON 30/11/2021 16:27:18 439212629474962 143 10.5450 XLON 30/11/2021 16:27:18 439212629474963 200 10.5450 XLON 30/11/2021 16:27:18 439212629474964 143 10.5450 XLON 30/11/2021 16:27:18 439212629474965 496 10.5450 XLON 30/11/2021 16:27:23 439212629475033 1,287 10.5400 CHIX 30/11/2021 16:27:28 130002XG7 569 10.5400 XLON 30/11/2021 16:27:28 439212629475087 552 10.5400 XLON 30/11/2021 16:27:28 439212629475088 236 10.5400 BATE 30/11/2021 16:27:28 0300022BK 200 10.5400 BATE 30/11/2021 16:27:28 0300022BL 173 10.5400 BATE 30/11/2021 16:27:28 0300022BM 159 10.5400 BATE 30/11/2021 16:27:28 0300022BN 104 10.5400 BATE 30/11/2021 16:27:28 0300022BO 100 10.5350 TRQX 30/11/2021 16:27:31 439212562326111 135 10.5400 XLON 30/11/2021 16:27:31 439212629475122 156 10.5400 XLON 30/11/2021 16:27:31 439212629475123 105 10.5350 TRQX 30/11/2021 16:27:31 439212562326107 1,120 10.5350 TRQX 30/11/2021 16:27:31 439212562326110 166 10.5350 BATE 30/11/2021 16:27:36 0300022D5 249 10.5350 BATE 30/11/2021 16:27:36 0300022D6 91 10.5300 BATE 30/11/2021 16:27:57 0300022JZ 800 10.5300 BATE 30/11/2021 16:27:57 0300022K0 300 10.5300 BATE 30/11/2021 16:27:57 0300022K1 9 10.5300 BATE 30/11/2021 16:27:57 0300022K2 200 10.5300 XLON 30/11/2021 16:27:57 439212629475505 254 10.5300 XLON 30/11/2021 16:27:57 439212629475506 370 10.5300 XLON 30/11/2021 16:27:57 439212629475507 328 10.5300 CHIX 30/11/2021 16:27:57 130002XR0 200 10.5300 XLON 30/11/2021 16:28:02 439212629475544 204 10.5300 XLON 30/11/2021 16:28:02 439212629475545 462 10.5300 XLON 30/11/2021 16:28:07 439212629475668 682 10.5300 XLON 30/11/2021 16:28:07 439212629475669 147 10.5300 XLON 30/11/2021 16:28:07 439212629475670 788 10.5300 CHIX 30/11/2021 16:28:16 130002XXI 274 10.5300 CHIX 30/11/2021 16:28:16 130002XXJ 42 10.5300 CHIX 30/11/2021 16:28:16 130002XXK 119 10.5300 CHIX 30/11/2021 16:28:16 130002XXL 200 10.5300 XLON 30/11/2021 16:28:22 439212629475881 509 10.5300 XLON 30/11/2021 16:28:22 439212629475882 95 10.5300 XLON 30/11/2021 16:28:22 439212629475883 533 10.5300 XLON 30/11/2021 16:28:27 439212629475962 238 10.5200 BATE 30/11/2021 16:28:32 0300022U9 587 10.5200 BATE 30/11/2021 16:28:32 0300022UA 500 10.5200 BATE 30/11/2021 16:28:33 0300022UD 193 10.5250 CHIX 30/11/2021 16:28:34 130002Y37 74 10.5250 CHIX 30/11/2021 16:28:34 130002Y38 244 10.5250 CHIX 30/11/2021 16:28:34 130002Y39 700 10.5250 CHIX 30/11/2021 16:28:34 130002Y3A 69 10.5250 CHIX 30/11/2021 16:28:34 130002Y3B 200 10.5150 XLON 30/11/2021 16:28:40 439212629476297 570 10.5150 XLON 30/11/2021 16:28:40 439212629476298 490 10.5150 XLON 30/11/2021 16:28:40 439212629476299 96 10.5150 XLON 30/11/2021 16:28:40 439212629476300 257 10.5150 TRQX 30/11/2021 16:28:46 439212562326714 196 10.5150 TRQX 30/11/2021 16:28:46 439212562326715 177 10.5150 TRQX 30/11/2021 16:28:46 439212562326716 257 10.5150 TRQX 30/11/2021 16:28:46 439212562326720 155 10.5150 TRQX 30/11/2021 16:28:46 439212562326721 141 10.5150 TRQX 30/11/2021 16:28:46 439212562326724 100 10.5150 TRQX 30/11/2021 16:28:46 439212562326725 171 10.5150 TRQX 30/11/2021 16:28:46 439212562326726 26 10.5150 TRQX 30/11/2021 16:28:47 439212562326728 200 10.5200 XLON 30/11/2021 16:28:50 439212629476496 65 10.5200 XLON 30/11/2021 16:28:50 439212629476497 113 10.5200 XLON 30/11/2021 16:28:50 439212629476498 200 10.5200 BATE 30/11/2021 16:28:51 03000230A 385 10.5200 BATE 30/11/2021 16:28:51 03000230B 200 10.5200 XLON 30/11/2021 16:28:53 439212629476564 330 10.5200 XLON 30/11/2021 16:28:53 439212629476565 226 10.5200 BATE 30/11/2021 16:28:53 03000230X 503 10.5250 XLON 30/11/2021 16:28:54 439212629476578 200 10.5250 XLON 30/11/2021 16:28:54 439212629476579 240 10.5250 XLON 30/11/2021 16:28:54 439212629476580 244 10.5250 XLON 30/11/2021 16:28:54 439212629476581 511 10.5250 XLON 30/11/2021 16:28:54 439212629476582 140 10.5250 XLON 30/11/2021 16:28:54 439212629476583 200 10.5250 XLON 30/11/2021 16:28:54 439212629476585 178 10.5250 XLON 30/11/2021 16:28:54 439212629476586 330 10.5250 XLON 30/11/2021 16:28:54 439212629476587 400 10.5250 XLON 30/11/2021 16:28:54 439212629476588 641 10.5250 XLON 30/11/2021 16:28:54 439212629476589 200 10.5250 XLON 30/11/2021 16:28:54 439212629476591 178 10.5250 XLON 30/11/2021 16:28:54 439212629476592 200 10.5250 XLON 30/11/2021 16:28:54 439212629476616 200 10.5250 XLON 30/11/2021 16:28:54 439212629476618 65 10.5250 XLON 30/11/2021 16:28:54 439212629476619 127 10.5250 XLON 30/11/2021 16:28:54 439212629476625 200 10.5250 XLON 30/11/2021 16:28:54 439212629476626 395 10.5250 XLON 30/11/2021 16:28:54 439212629476627 226 10.5250 XLON 30/11/2021 16:28:55 439212629476633 92 10.5250 XLON 30/11/2021 16:28:55 439212629476634 229 10.5250 BATE 30/11/2021 16:28:55 03000231K 36 10.5250 BATE 30/11/2021 16:28:55 03000231L 385 10.5250 BATE 30/11/2021 16:28:55 03000231P 14 10.5250 BATE 30/11/2021 16:28:55 03000231R 100 10.5250 BATE 30/11/2021 16:28:55 03000231S 271 10.5250 BATE 30/11/2021 16:28:55 03000231T 385 10.5250 BATE 30/11/2021 16:28:56 03000231U 100 10.5250 BATE 30/11/2021 16:28:56 03000231V 127 10.5250 BATE 30/11/2021 16:28:56 03000231Y 100 10.5250 BATE 30/11/2021 16:28:56 03000231Z 156 10.5250 BATE 30/11/2021 16:28:56 030002321 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSDKKBKKBDBFDN