Transaction in Own Shares

RNS Number : 6823M

WPP PLC

25 May 2022

 

WPP plc ISIN: JE00B8KF9B49 25 May 2022 WPP plc (the Company) Transaction in Own Shares The Company announces that on 24 May 2022 it had purchased a total of 1,372,849 of its ordinary shares of £0.10 each (the "ordinary shares") on the BATS Europe, Chi-X Europe, London Stock Exchange and Turquoise through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled. London Stock Exchange BATS Europe Chi-X Europe Turquoise Number of ordinary shares purchased 749,119 335,047 222,483 66,200 Highest price paid (per ordinary share) £ 9.4040 £ 9.4040 £ 9.4040 £ 9.4040 Lowest price paid (per ordinary share) £ 9.0200 £ 8.7880 £ 9.1600 £ 8.9200 Volume weighted average price paid (per ordinary share) £ 9.2482 £ 9.1442 £ 9.2723 £ 9.2031 The purchases form part of the Company's share buyback programme announced on 24 March 2022. Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,165,028,500 ordinary shares. Following the above purchases, the Company holds 70,489,953 ordinary shares in treasury, which do not carry voting rights, therefore total voting rights are 1,094,538,547 ordinary shares. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below. This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction. LEI number of WPP plc: 549300LSGBXPYHXGDT93

Schedule of Purchases - Individual Transactions Issuer Name WPP plc LEI 549300LSGBXPYHXGDT93 ISIN JE00B8KF9B49 Intermediary Name Goldman Sachs International Intermediary Code GSILGB2XXXX Timezone GMT Currency GBP Number of Shares Price Per Share(GBP) Trading Venue Date of Transaction Time of Transaction Transaction Reference Number 145 9.3400 XLON 24/05/2022 08:11:48 547420035354677 738 9.3560 XLON 24/05/2022 08:12:10 547420035354764 430 9.3500 XLON 24/05/2022 08:12:12 547420035354776 402 9.3500 CHIX 24/05/2022 08:12:12 1300005XR 391 9.3500 TRQX 24/05/2022 08:12:12 547419968244123 403 9.3500 TRQX 24/05/2022 08:12:12 547419968244122 300 9.3640 XLON 24/05/2022 08:12:47 547420035354962 300 9.3680 XLON 24/05/2022 08:12:47 547420035354963 598 9.3680 XLON 24/05/2022 08:12:47 547420035354964 1,411 9.3580 XLON 24/05/2022 08:13:10 547420035355038 1,012 9.3580 XLON 24/05/2022 08:13:44 547420035355188 73 9.3600 XLON 24/05/2022 08:13:44 547420035355186 246 9.3600 XLON 24/05/2022 08:13:44 547420035355185 319 9.3600 XLON 24/05/2022 08:13:44 547420035355182 488 9.3600 XLON 24/05/2022 08:13:44 547420035355183 34 9.3600 CHIX 24/05/2022 08:13:44 1300006AO 105 9.3600 CHIX 24/05/2022 08:13:44 1300006AP 119 9.3600 CHIX 24/05/2022 08:13:44 1300006AN 134 9.3600 CHIX 24/05/2022 08:13:44 1300006AL 229 9.3600 CHIX 24/05/2022 08:13:44 1300006AM 300 9.3540 XLON 24/05/2022 08:14:26 547420035355270 377 9.3540 XLON 24/05/2022 08:14:26 547420035355269 512 9.3540 XLON 24/05/2022 08:14:26 547420035355271 428 9.3540 BATE 24/05/2022 08:14:26 0300006MT 52 9.3540 CHIX 24/05/2022 08:14:26 1300006F5 372 9.3540 CHIX 24/05/2022 08:14:26 1300006F4 500 9.3540 CHIX 24/05/2022 08:14:26 1300006F6 106 9.3640 XLON 24/05/2022 08:15:19 547420035355563 365 9.3660 XLON 24/05/2022 08:15:22 547420035355582 461 9.3700 XLON 24/05/2022 08:15:46 547420035355700 183 9.3880 CHIX 24/05/2022 08:17:04 130000711 226 9.3900 CHIX 24/05/2022 08:17:04 130000712 457 9.3920 CHIX 24/05/2022 08:17:04 13000070V 152 9.3880 XLON 24/05/2022 08:17:04 547420035355895 356 9.3880 XLON 24/05/2022 08:17:04 547420035355894 273 9.3920 XLON 24/05/2022 08:17:04 547420035355865 395 9.3920 XLON 24/05/2022 08:17:04 547420035355866 36 9.3860 XLON 24/05/2022 08:17:05 547420035355896 300 9.3820 XLON 24/05/2022 08:17:07 547420035355909 378 9.3820 XLON 24/05/2022 08:17:07 547420035355910 400 9.3820 XLON 24/05/2022 08:17:07 547420035355911 706 9.3840 XLON 24/05/2022 08:17:07 547420035355912 46 9.3860 XLON 24/05/2022 08:17:07 547420035355913 87 9.3860 BATE 24/05/2022 08:17:17 0300006WG 129 9.3860 XLON 24/05/2022 08:17:17 547420035355933 67 9.3820 BATE 24/05/2022 08:17:20 0300006WP 156 9.3820 BATE 24/05/2022 08:17:20 0300006WR 163 9.3820 BATE 24/05/2022 08:17:20 0300006WO 164 9.3820 BATE 24/05/2022 08:17:20 0300006WQ 329 9.3820 BATE 24/05/2022 08:17:20 0300006WN 561 9.3800 XLON 24/05/2022 08:17:20 547420035355936 300 9.3800 XLON 24/05/2022 08:17:45 547420035356038 363 9.3800 XLON 24/05/2022 08:17:45 547420035356039 1,012 9.3800 XLON 24/05/2022 08:17:45 547420035356034 296 9.3880 CHIX 24/05/2022 08:18:11 1300007A0 348 9.3940 CHIX 24/05/2022 08:18:24 1300007B6 348 9.3940 CHIX 24/05/2022 08:18:24 1300007B8 460 9.3940 CHIX 24/05/2022 08:18:24 1300007B7 1,153 9.3920 BATE 24/05/2022 08:18:48 030000722 493 9.3920 XLON 24/05/2022 08:18:48 547420035356188 557 9.3900 XLON 24/05/2022 08:18:49 547420035356190 342 9.3880 BATE 24/05/2022 08:19:11 03000073C 770 9.3840 XLON 24/05/2022 08:19:11 547420035356240 908 9.3840 CHIX 24/05/2022 08:19:12 1300007F8 718 9.3800 XLON 24/05/2022 08:19:18 547420035356251 634 9.3740 XLON 24/05/2022 08:19:40 547420035356392 391 9.3720 BATE 24/05/2022 08:19:54 03000076P 490 9.3620 XLON 24/05/2022 08:20:03 547420035356422 352 9.3600 CHIX 24/05/2022 08:20:03 1300007LM 456 9.3640 XLON 24/05/2022 08:20:47 547420035356538 342 9.3640 CHIX 24/05/2022 08:20:47 1300007RH 212 9.3700 XLON 24/05/2022 08:20:59 547420035356582 300 9.3700 XLON 24/05/2022 08:20:59 547420035356581 267 9.3660 XLON 24/05/2022 08:21:09 547420035356617 571 9.3660 XLON 24/05/2022 08:21:09 547420035356618 546 9.3660 BATE 24/05/2022 08:21:09 0300007BX 206 9.3540 XLON 24/05/2022 08:21:50 547420035356741 300 9.3540 XLON 24/05/2022 08:21:50 547420035356739 360 9.3540 XLON 24/05/2022 08:21:50 547420035356740 372 9.3540 XLON 24/05/2022 08:21:50 547420035356738 47 9.3540 BATE 24/05/2022 08:21:50 0300007EB 70 9.3540 BATE 24/05/2022 08:21:50 0300007EA 257 9.3540 BATE 24/05/2022 08:21:50 0300007EC 442 9.3540 CHIX 24/05/2022 08:21:50 1300007XN 155 9.3600 XLON 24/05/2022 08:22:36 547420035356833 877 9.3600 XLON 24/05/2022 08:22:36 547420035356834 359 9.3600 CHIX 24/05/2022 08:22:36 13000082B 375 9.3600 TRQX 24/05/2022 08:22:36 547419968245752 470 9.3620 CHIX 24/05/2022 08:23:32 13000087O 229 9.3620 XLON 24/05/2022 08:23:58 547420035356957 319 9.3620 XLON 24/05/2022 08:23:58 547420035356956 963 9.3620 XLON 24/05/2022 08:23:58 547420035356959 375 9.3620 BATE 24/05/2022 08:23:58 0300007KP 362 9.3620 CHIX 24/05/2022 08:23:58 130000894 1,129 9.3620 XLON 24/05/2022 08:25:01 547420035357097 442 9.3620 CHIX 24/05/2022 08:25:01 1300008FP 380 9.3640 TRQX 24/05/2022 08:25:06 547419968246119 316 9.3620 XLON 24/05/2022 08:25:19 547420035357129 636 9.3620 XLON 24/05/2022 08:25:19 547420035357125 800 9.3620 XLON 24/05/2022 08:25:19 547420035357128 445 9.3560 CHIX 24/05/2022 08:25:23 1300008I5 318 9.3500 BATE 24/05/2022 08:25:24 0300007PF 374 9.3360 XLON 24/05/2022 08:25:32 547420035357173 338 9.3240 XLON 24/05/2022 08:25:48 547420035357218 90 9.3380 XLON 24/05/2022 08:26:13 547420035357321 363 9.3380 XLON 24/05/2022 08:26:13 547420035357319 372 9.3340 XLON 24/05/2022 08:26:27 547420035357350 29 9.3340 BATE 24/05/2022 08:26:27 0300007RX 185 9.3340 BATE 24/05/2022 08:26:27 0300007RV 264 9.3340 BATE 24/05/2022 08:26:27 0300007RW 715 9.3340 CHIX 24/05/2022 08:26:27 1300008MZ 492 9.3320 XLON 24/05/2022 08:26:35 547420035357399 582 9.3240 BATE 24/05/2022 08:26:55 0300007UE 118 9.3320 XLON 24/05/2022 08:27:22 547420035357531 224 9.3320 XLON 24/05/2022 08:27:22 547420035357529 798 9.3320 XLON 24/05/2022 08:27:22 547420035357530 376 9.3320 CHIX 24/05/2022 08:27:22 1300008VJ 485 9.3300 TRQX 24/05/2022 08:27:22 547419968246389 841 9.3240 XLON 24/05/2022 08:28:00 547420035357689 400 9.3320 CHIX 24/05/2022 08:28:19 13000091Z 300 9.3340 XLON 24/05/2022 08:28:40 547420035357808 436 9.3340 XLON 24/05/2022 08:28:40 547420035357806 474 9.3340 CHIX 24/05/2022 08:28:40 13000092T 316 9.3400 XLON 24/05/2022 08:28:59 547420035357862 815 9.3400 XLON 24/05/2022 08:28:59 547420035357861 344 9.3420 XLON 24/05/2022 08:29:20 547420035357878 344 9.3420 XLON 24/05/2022 08:29:20 547420035357882 353 9.3400 CHIX 24/05/2022 08:29:22 13000096X 373 9.3460 BATE 24/05/2022 08:30:00 03000084U 50 9.3440 CHIX 24/05/2022 08:30:00 1300009B7 273 9.3440 CHIX 24/05/2022 08:30:00 1300009B6 100 9.3460 CHIX 24/05/2022 08:30:00 1300009B9 200 9.3460 CHIX 24/05/2022 08:30:00 1300009B8 147 9.3460 TRQX 24/05/2022 08:30:00 547419968246805 212 9.3460 TRQX 24/05/2022 08:30:00 547419968246804 71 9.3760 XLON 24/05/2022 08:31:05 547420035358264 148 9.3760 XLON 24/05/2022 08:31:05 547420035358265 300 9.3760 XLON 24/05/2022 08:31:05 547420035358263 393 9.3780 XLON 24/05/2022 08:31:05 547420035358254 27 9.3720 XLON 24/05/2022 08:31:06 547420035358275 111 9.3720 XLON 24/05/2022 08:31:06 547420035358278 117 9.3720 XLON 24/05/2022 08:31:06 547420035358277 142 9.3720 XLON 24/05/2022 08:31:06 547420035358276 266 9.3720 XLON 24/05/2022 08:31:06 547420035358279 106 9.3720 XLON 24/05/2022 08:31:07 547420035358280 450 9.3740 CHIX 24/05/2022 08:31:14 1300009NO 14 9.3720 BATE 24/05/2022 08:31:15 0300008AG 753 9.3720 BATE 24/05/2022 08:31:15 0300008AH 505 9.3660 BATE 24/05/2022 08:31:19 0300008BA 22 9.3660 XLON 24/05/2022 08:31:21 547420035358327 300 9.3660 XLON 24/05/2022 08:31:21 547420035358326 417 9.3640 BATE 24/05/2022 08:31:21 0300008BJ 693 9.3720 XLON 24/05/2022 08:32:13 547420035358427 800 9.3720 XLON 24/05/2022 08:32:13 547420035358428 858 9.3740 CHIX 24/05/2022 08:33:01 130000A1G 129 9.3720 TRQX 24/05/2022 08:33:01 547419968247372 54 9.3740 XLON 24/05/2022 08:33:10 547420035358535 1,378 9.3740 XLON 24/05/2022 08:33:10 547420035358536 12 9.3720 BATE 24/05/2022 08:33:10 0300008GL 757 9.3860 XLON 24/05/2022 08:33:43 547420035358605 258 9.4020 BATE 24/05/2022 08:34:37 0300008L9 418 9.4040 TRQX 24/05/2022 08:34:46 547419968247571 26 9.4040 BATE 24/05/2022 08:35:01 0300008M5 222 9.4040 BATE 24/05/2022 08:35:01 0300008M4 495 9.4040 BATE 24/05/2022 08:35:01 0300008M6 555 9.4040 CHIX 24/05/2022 08:35:01 130000ADV 12 9.4040 XLON 24/05/2022 08:35:01 547420035358772 430 9.4040 XLON 24/05/2022 08:35:01 547420035358771 651 9.4040 XLON 24/05/2022 08:35:01 547420035358770 1,312 9.4040 XLON 24/05/2022 08:35:01 547420035358763 343 9.4000 TRQX 24/05/2022 08:35:02 547419968247606 1,185 9.4000 XLON 24/05/2022 08:35:02 547420035358787 619 9.3880 CHIX 24/05/2022 08:35:05 130000AES 483 9.3840 BATE 24/05/2022 08:35:15 0300008NG 182 9.3860 BATE 24/05/2022 08:35:15 0300008NF 353 9.3820 CHIX 24/05/2022 08:35:44 130000AHY 339 9.3840 TRQX 24/05/2022 08:35:44 547419968247723 39 9.3760 XLON 24/05/2022 08:36:14 547420035358975 330 9.3760 XLON 24/05/2022 08:36:14 547420035358974 654 9.3760 XLON 24/05/2022 08:36:14 547420035358973 407 9.3780 XLON 24/05/2022 08:36:14 547420035358969 643 9.3720 XLON 24/05/2022 08:36:38 547420035359070 406 9.3700 BATE 24/05/2022 08:36:39 0300008RD 339 9.3660 XLON 24/05/2022 08:37:29 547420035359171 434 9.3600 XLON 24/05/2022 08:37:35 547420035359209 157 9.3580 BATE 24/05/2022 08:37:35 0300008UU 204 9.3580 BATE 24/05/2022 08:37:35 0300008UV 482 9.3560 XLON 24/05/2022 08:37:37 547420035359246 537 9.3560 XLON 24/05/2022 08:37:37 547420035359241 476 9.3560 CHIX 24/05/2022 08:37:53 130000AYA 602 9.3540 XLON 24/05/2022 08:37:54 547420035359321 404 9.3520 CHIX 24/05/2022 08:37:54 130000AZ4 93 9.3440 XLON 24/05/2022 08:38:25 547420035359483 372 9.3440 XLON 24/05/2022 08:38:25 547420035359482 38 9.3440 XLON 24/05/2022 08:39:25 547420035359616 300 9.3440 XLON 24/05/2022 08:39:25 547420035359615 300 9.3420 XLON 24/05/2022 08:39:36 547420035359634 14 9.3400 BATE 24/05/2022 08:39:51 03000092P 414 9.3400 BATE 24/05/2022 08:39:51 03000092O 211 9.3400 CHIX 24/05/2022 08:39:51 130000BA0 1,109 9.3400 XLON 24/05/2022 08:40:13 547420035359794 114 9.3420 XLON 24/05/2022 08:40:13 547420035359800 285 9.3420 XLON 24/05/2022 08:40:13 547420035359799 300 9.3420 XLON 24/05/2022 08:40:13 547420035359797 356 9.3420 XLON 24/05/2022 08:40:13 547420035359798 199 9.3400 BATE 24/05/2022 08:40:13 03000093M 207 9.3400 BATE 24/05/2022 08:40:13 03000093N 498 9.3400 CHIX 24/05/2022 08:40:13 130000BBV 467 9.3380 BATE 24/05/2022 08:40:40 03000094T 100 9.3380 CHIX 24/05/2022 08:40:40 130000BEF 281 9.3380 CHIX 24/05/2022 08:40:40 130000BEG 487 9.3360 XLON 24/05/2022 08:40:52 547420035359945 115 9.3400 XLON 24/05/2022 08:41:29 547420035359985 1,179 9.3400 XLON 24/05/2022 08:41:29 547420035359986 428 9.3380 XLON 24/05/2022 08:41:52 547420035360037 54 9.3360 BATE 24/05/2022 08:42:03 03000098I 383 9.3360 BATE 24/05/2022 08:42:03 03000098J 843 9.3360 TRQX 24/05/2022 08:42:03 547419968248633 249 9.3340 XLON 24/05/2022 08:42:43 547420035360130 300 9.3340 XLON 24/05/2022 08:42:43 547420035360128 356 9.3340 XLON 24/05/2022 08:42:43 547420035360129 596 9.3340 BATE 24/05/2022 08:42:43 0300009AB 204 9.3340 CHIX 24/05/2022 08:42:43 130000BP0 280 9.3340 CHIX 24/05/2022 08:42:43 130000BOZ 478 9.3360 CHIX 24/05/2022 08:42:43 130000BOY 30 9.3320 TRQX 24/05/2022 08:42:43 547419968248725 397 9.3320 TRQX 24/05/2022 08:42:43 547419968248724 687 9.3300 XLON 24/05/2022 08:42:44 547420035360135 388 9.3280 BATE 24/05/2022 08:42:50 0300009B8 226 9.3240 XLON 24/05/2022 08:43:35 547420035360356 380 9.3240 XLON 24/05/2022 08:43:35 547420035360355 643 9.3240 XLON 24/05/2022 08:43:35 547420035360352 415 9.3200 CHIX 24/05/2022 08:43:36 130000BWP 526 9.3160 XLON 24/05/2022 08:44:03 547420035360418 359 9.3100 CHIX 24/05/2022 08:44:05 130000BZ2 148 9.3060 XLON 24/05/2022 08:44:40 547420035360501 857 9.3060 XLON 24/05/2022 08:44:40 547420035360512 77 9.3060 BATE 24/05/2022 08:44:40 0300009I0 520 9.3060 BATE 24/05/2022 08:44:40 0300009I1 234 9.3060 CHIX 24/05/2022 08:44:40 130000C3M 280 9.3060 CHIX 24/05/2022 08:44:40 130000C3L 667 9.2980 XLON 24/05/2022 08:45:04 547420035360622 839 9.2980 XLON 24/05/2022 08:46:01 547420035360799 636 9.2900 XLON 24/05/2022 08:46:10 547420035360813 674 9.2880 TRQX 24/05/2022 08:46:17 547419968249318 300 9.3040 XLON 24/05/2022 08:47:11 547420035360961 390 9.3040 XLON 24/05/2022 08:47:11 547420035360962 150 9.3080 XLON 24/05/2022 08:47:47 547420035361143 517 9.3080 XLON 24/05/2022 08:47:47 547420035361145 794 9.3080 XLON 24/05/2022 08:47:47 547420035361144 69 9.3060 CHIX 24/05/2022 08:47:48 130000CN5 263 9.3060 CHIX 24/05/2022 08:47:48 130000CN4 606 9.3060 CHIX 24/05/2022 08:47:48 130000CN2 338 9.3040 XLON 24/05/2022 08:48:16 547420035361212 767 9.3040 XLON 24/05/2022 08:48:16 547420035361211 391 9.2940 XLON 24/05/2022 08:49:00 547420035361314 399 9.2940 XLON 24/05/2022 08:49:00 547420035361313 6 9.3020 XLON 24/05/2022 08:50:02 547420035361413 356 9.3020 XLON 24/05/2022 08:50:02 547420035361412 989 9.3020 XLON 24/05/2022 08:50:02 547420035361407 321 9.2980 CHIX 24/05/2022 08:50:02 130000D2Y 721 9.3020 CHIX 24/05/2022 08:50:02 130000D2R 489 9.2980 TRQX 24/05/2022 08:50:02 547419968249887 2 9.3000 XLON 24/05/2022 08:50:56 547420035361539 486 9.3000 XLON 24/05/2022 08:50:56 547420035361540 19 9.2940 XLON 24/05/2022 08:50:59 547420035361544 833 9.2960 XLON 24/05/2022 08:51:12 547420035361581 254 9.2960 XLON 24/05/2022 08:51:17 547420035361586 337 9.2960 XLON 24/05/2022 08:51:17 547420035361585 419 9.2960 CHIX 24/05/2022 08:51:17 130000D9E 269 9.3020 XLON 24/05/2022 08:52:02 547420035361703 446 9.3020 XLON 24/05/2022 08:52:02 547420035361702 17 9.3000 TRQX 24/05/2022 08:52:02 547419968250186 20 9.3000 TRQX 24/05/2022 08:52:02 547419968250187 27 9.3000 TRQX 24/05/2022 08:52:02 547419968250188 264 9.3000 TRQX 24/05/2022 08:52:02 547419968250189 36 9.3000 XLON 24/05/2022 08:52:56 547420035361784 300 9.3000 XLON 24/05/2022 08:52:56 547420035361783 51 9.3000 XLON 24/05/2022 08:53:02 547420035361792 272 9.3000 XLON 24/05/2022 08:53:02 547420035361791 13 9.3000 XLON 24/05/2022 08:53:05 547420035361808 22 9.3000 XLON 24/05/2022 08:53:05 547420035361809 186 9.3000 XLON 24/05/2022 08:53:05 547420035361807 79 9.2980 XLON 24/05/2022 08:53:14 547420035361841 300 9.2980 XLON 24/05/2022 08:53:14 547420035361840 321 9.3080 XLON 24/05/2022 08:53:41 547420035361917 134 9.3260 XLON 24/05/2022 08:54:29 547420035362083 267 9.3260 XLON 24/05/2022 08:54:29 547420035362082 141 9.3260 CHIX 24/05/2022 08:54:29 130000DSZ 278 9.3260 CHIX 24/05/2022 08:54:29 130000DSY 356 9.3240 TRQX 24/05/2022 08:54:29 547419968250492 32 9.3240 TRQX 24/05/2022 08:54:30 547419968250493 300 9.3560 XLON 24/05/2022 08:56:23 547420035362269 393 9.3580 XLON 24/05/2022 08:56:23 547420035362263 470 9.3580 XLON 24/05/2022 08:56:23 547420035362262 285 9.3600 XLON 24/05/2022 08:56:23 547420035362272 300 9.3600 XLON 24/05/2022 08:56:23 547420035362270 356 9.3600 XLON 24/05/2022 08:56:23 547420035362271 307 9.3620 XLON 24/05/2022 08:56:23 547420035362274 356 9.3620 XLON 24/05/2022 08:56:23 547420035362273 316 9.3580 CHIX 24/05/2022 08:56:23 130000E1Y 595 9.3580 CHIX 24/05/2022 08:56:23 130000E1Q 335 9.3600 XLON 24/05/2022 08:56:29 547420035362279 1,556 9.3640 XLON 24/05/2022 08:57:07 547420035362348 501 9.3640 BATE 24/05/2022 08:57:07 030000ALM 157 9.3640 CHIX 24/05/2022 08:57:07 130000E7T 200 9.3640 CHIX 24/05/2022 08:57:07 130000E7S 1,228 9.3600 XLON 24/05/2022 08:57:22 547420035362380 587 9.3540 BATE 24/05/2022 08:57:22 030000AMY 218 9.3560 CHIX 24/05/2022 08:58:17 130000EE2 220 9.3560 CHIX 24/05/2022 08:58:17 130000EE3 240 9.3560 CHIX 24/05/2022 08:58:17 130000EE0 300 9.3660 XLON 24/05/2022 08:59:44 547420035362586 560 9.3660 XLON 24/05/2022 08:59:44 547420035362587 1,354 9.3660 XLON 24/05/2022 08:59:44 547420035362585 106 9.3640 CHIX 24/05/2022 08:59:44 130000EOO 246 9.3640 CHIX 24/05/2022 08:59:44 130000EOM 700 9.3640 CHIX 24/05/2022 08:59:44 130000EON 210 9.3660 CHIX 24/05/2022 08:59:44 130000EOH 808 9.3640 TRQX 24/05/2022 08:59:44 547419968251197 1,280 9.3620 XLON 24/05/2022 08:59:57 547420035362632 300 9.3640 XLON 24/05/2022 08:59:57 547420035362637 300 9.3640 XLON 24/05/2022 08:59:57 547420035362638 96 9.3600 TRQX 24/05/2022 08:59:57 547419968251229 426 9.3600 TRQX 24/05/2022 08:59:57 547419968251230 298 9.3660 BATE 24/05/2022 09:00:39 030000B1F 807 9.3720 XLON 24/05/2022 09:00:55 547420035362788 10 9.3700 BATE 24/05/2022 09:00:55 030000B25 176 9.3700 BATE 24/05/2022 09:00:55 030000B27 179 9.3700 BATE 24/05/2022 09:00:55 030000B26 367 9.3720 XLON 24/05/2022 09:01:04 547420035362821 194 9.3700 BATE 24/05/2022 09:01:04 030000B2R 264 9.3700 BATE 24/05/2022 09:01:04 030000B2S 53 9.3720 CHIX 24/05/2022 09:01:04 130000EY2 341 9.3720 CHIX 24/05/2022 09:01:04 130000EY1 368 9.3700 TRQX 24/05/2022 09:01:04 547419968251402 347 9.3600 CHIX 24/05/2022 09:01:30 130000F0K 456 9.3560 XLON 24/05/2022 09:01:36 547420035362921 361 9.3540 CHIX 24/05/2022 09:02:02 130000F2W 690 9.3500 XLON 24/05/2022 09:02:15 547420035363102 396 9.3480 BATE 24/05/2022 09:02:15 030000B6C 483 9.3500 XLON 24/05/2022 09:02:46 547420035363134 376 9.3480 XLON 24/05/2022 09:02:54 547420035363142 339 9.3480 XLON 24/05/2022 09:03:38 547420035363272 394 9.3580 BATE 24/05/2022 09:03:51 030000BB6 839 9.3560 XLON 24/05/2022 09:04:03 547420035363382 40 9.3560 XLON 24/05/2022 09:04:07 547420035363400 407 9.3560 XLON 24/05/2022 09:04:07 547420035363399 148 9.3540 BATE 24/05/2022 09:04:14 030000BDG 238 9.3540 BATE 24/05/2022 09:04:14 030000BDH 440 9.3540 CHIX 24/05/2022 09:04:14 130000FGC 587 9.3580 XLON 24/05/2022 09:05:00 547420035363616 317 9.3580 CHIX 24/05/2022 09:05:00 130000FO7 434 9.3560 XLON 24/05/2022 09:05:09 547420035363634 702 9.3700 XLON 24/05/2022 09:06:22 547420035363848 722 9.3700 XLON 24/05/2022 09:06:22 547420035363847 354 9.3660 TRQX 24/05/2022 09:06:24 547419968252223 136 9.3760 XLON 24/05/2022 09:06:57 547420035364054 423 9.3760 XLON 24/05/2022 09:06:57 547420035364053 360 9.3760 BATE 24/05/2022 09:06:57 030000BPG 360 9.3760 CHIX 24/05/2022 09:06:57 130000G1C 549 9.3740 XLON 24/05/2022 09:07:08 547420035364094 179 9.3720 BATE 24/05/2022 09:07:08 030000BQL 463 9.3740 XLON 24/05/2022 09:07:15 547420035364112 193 9.3740 BATE 24/05/2022 09:07:15 030000BR5 344 9.3740 BATE 24/05/2022 09:07:20 030000BRC 479 9.3740 CHIX 24/05/2022 09:07:20 130000G47 369 9.3600 XLON 24/05/2022 09:07:37 547420035364199 20 9.3600 BATE 24/05/2022 09:07:37 030000BSY 47 9.3600 BATE 24/05/2022 09:07:37 030000BSX 373 9.3620 CHIX 24/05/2022 09:07:37 130000G6L 443 9.3640 XLON 24/05/2022 09:08:21 547420035364333 75 9.3700 BATE 24/05/2022 09:09:26 030000BZT 313 9.3700 BATE 24/05/2022 09:09:26 030000BZU 202 9.3700 TRQX 24/05/2022 09:09:26 547419968252568 248 9.3700 TRQX 24/05/2022 09:09:26 547419968252567 1,459 9.3640 XLON 24/05/2022 09:09:33 547420035364562 175 9.3640 BATE 24/05/2022 09:09:33 030000C0D 4 9.3660 CHIX 24/05/2022 09:09:33 130000GHQ 621 9.3660 CHIX 24/05/2022 09:09:33 130000GHP 173 9.3620 XLON 24/05/2022 09:10:05 547420035364651 507 9.3620 XLON 24/05/2022 09:10:05 547420035364652 203 9.3620 BATE 24/05/2022 09:10:05 030000C1P 327 9.3620 BATE 24/05/2022 09:10:05 030000C1Q 575 9.3600 XLON 24/05/2022 09:10:48 547420035364751 300 9.3620 XLON 24/05/2022 09:12:02 547420035364876 120 9.3640 XLON 24/05/2022 09:12:02 547420035364877 663 9.3600 BATE 24/05/2022 09:12:02 030000C7K 137 9.3600 CHIX 24/05/2022 09:12:02 130000GTF 211 9.3600 CHIX 24/05/2022 09:12:02 130000GTE 580 9.3600 XLON 24/05/2022 09:12:27 547420035364949 772 9.3600 XLON 24/05/2022 09:12:27 547420035364945 462 9.3600 BATE 24/05/2022 09:12:27 030000C8Z 320 9.3600 CHIX 24/05/2022 09:12:27 130000GVN 300 9.3580 XLON 24/05/2022 09:12:28 547420035364955 94 9.3600 XLON 24/05/2022 09:12:28 547420035364956 805 9.3620 XLON 24/05/2022 09:14:00 547420035365172 384 9.3620 CHIX 24/05/2022 09:14:00 130000H44 13 9.3740 BATE 24/05/2022 09:14:25 030000CF2 25 9.3740 BATE 24/05/2022 09:14:25 030000CF0 28 9.3740 BATE 24/05/2022 09:14:25 030000CF3 44 9.3740 BATE 24/05/2022 09:14:25 030000CF1 112 9.3740 BATE 24/05/2022 09:14:25 030000CF4 112 9.3740 BATE 24/05/2022 09:14:25 030000CF7 166 9.3740 BATE 24/05/2022 09:14:25 030000CEZ 170 9.3740 BATE 24/05/2022 09:14:25 030000CEY 182 9.3740 BATE 24/05/2022 09:14:25 030000CF5 267 9.3740 BATE 24/05/2022 09:14:25 030000CF6 443 9.3740 TRQX 24/05/2022 09:14:25 547419968253287 19 9.3740 XLON 24/05/2022 09:14:45 547420035365247 356 9.3740 XLON 24/05/2022 09:14:45 547420035365246 212 9.3720 CHIX 24/05/2022 09:14:45 130000H76 247 9.3720 CHIX 24/05/2022 09:14:45 130000H75 38 9.3740 XLON 24/05/2022 09:15:06 547420035365324 335 9.3740 XLON 24/05/2022 09:15:06 547420035365323 231 9.3720 XLON 24/05/2022 09:15:12 547420035365382 356 9.3720 XLON 24/05/2022 09:15:12 547420035365380 378 9.3720 XLON 24/05/2022 09:15:12 547420035365381 465 9.3720 XLON 24/05/2022 09:15:12 547420035365368 14 9.3680 BATE 24/05/2022 09:15:12 030000CJ0 26 9.3680 BATE 24/05/2022 09:15:12 030000CJ1 34 9.3680 BATE 24/05/2022 09:15:12 030000CIY 34 9.3680 BATE 24/05/2022 09:15:12 030000CIZ 74 9.3680 BATE 24/05/2022 09:15:12 030000CIW 146 9.3680 BATE 24/05/2022 09:15:12 030000CIX 432 9.3700 CHIX 24/05/2022 09:15:12 130000HDV 427 9.3720 XLON 24/05/2022 09:16:32 547420035365507 615 9.3760 XLON 24/05/2022 09:16:32 547420035365502 499 9.3760 BATE 24/05/2022 09:16:32 030000CMI 111 9.3720 TRQX 24/05/2022 09:16:32 547419968253622 244 9.3720 TRQX 24/05/2022 09:16:32 547419968253623 377 9.3680 XLON 24/05/2022 09:17:03 547420035365536 402 9.3680 XLON 24/05/2022 09:17:03 547420035365537 313 9.3680 BATE 24/05/2022 09:17:03 030000CN2 435 9.3680 BATE 24/05/2022 09:17:03 030000CN1 388 9.3680 CHIX 24/05/2022 09:17:03 130000HLO 425 9.3560 XLON 24/05/2022 09:17:36 547420035365640 155 9.3660 XLON 24/05/2022 09:20:01 547420035365819 166 9.3660 XLON 24/05/2022 09:20:01 547420035365809 224 9.3660 XLON 24/05/2022 09:20:01 547420035365810 226 9.3660 XLON 24/05/2022 09:20:01 547420035365818 300 9.3660 XLON 24/05/2022 09:20:01 547420035365816 430 9.3660 XLON 24/05/2022 09:20:01 547420035365817 540 9.3660 BATE 24/05/2022 09:20:01 030000CX4 527 9.3640 CHIX 24/05/2022 09:20:01 130000I2U 386 9.3660 CHIX 24/05/2022 09:20:01 130000I2R 480 9.3640 TRQX 24/05/2022 09:20:01 547419968254040 722 9.3620 XLON 24/05/2022 09:20:07 547420035365820 320 9.3560 XLON 24/05/2022 09:20:39 547420035365853 398 9.3560 XLON 24/05/2022 09:20:39 547420035365856 331 9.3500 XLON 24/05/2022 09:21:10 547420035365920 666 9.3500 BATE 24/05/2022 09:21:14 030000D1Z 729 9.3460 XLON 24/05/2022 09:24:03 547420035366328 421 9.3460 CHIX 24/05/2022 09:24:03 130000IMP 57 9.3500 XLON 24/05/2022 09:24:17 547420035366351 188 9.3500 XLON 24/05/2022 09:24:17 547420035366352 191 9.3500 XLON 24/05/2022 09:24:17 547420035366353 239 9.3500 XLON 24/05/2022 09:24:18 547420035366363 539 9.3500 XLON 24/05/2022 09:24:30 547420035366384 318 9.3500 XLON 24/05/2022 09:24:48 547420035366418 82 9.3480 XLON 24/05/2022 09:25:00 547420035366431 112 9.3480 XLON 24/05/2022 09:25:00 547420035366429 800 9.3480 XLON 24/05/2022 09:25:00 547420035366430 125 9.3440 XLON 24/05/2022 09:25:06 547420035366444 252 9.3440 XLON 24/05/2022 09:25:06 547420035366445 482 9.3420 BATE 24/05/2022 09:25:06 030000DEB 382 9.3420 CHIX 24/05/2022 09:25:06 130000IT0 730 9.3380 BATE 24/05/2022 09:25:10 030000DEI 255 9.3380 CHIX 24/05/2022 09:25:10 130000ITL 453 9.3380 CHIX 24/05/2022 09:25:10 130000ITM 624 9.3380 TRQX 24/05/2022 09:25:10 547419968254703 254 9.3440 XLON 24/05/2022 09:26:25 547420035366634 504 9.3440 XLON 24/05/2022 09:26:25 547420035366633 747 9.3440 XLON 24/05/2022 09:26:25 547420035366635 384 9.3400 XLON 24/05/2022 09:27:01 547420035366723 52 9.3340 CHIX 24/05/2022 09:27:17 130000J39 63 9.3340 CHIX 24/05/2022 09:27:17 130000J3B 91 9.3340 CHIX 24/05/2022 09:27:17 130000J38 137 9.3340 CHIX 24/05/2022 09:27:17 130000J3A 21 9.3360 XLON 24/05/2022 09:29:01 547420035366957 300 9.3360 XLON 24/05/2022 09:29:01 547420035366956 65 9.3360 XLON 24/05/2022 09:29:22 547420035367000 251 9.3360 XLON 24/05/2022 09:29:22 547420035367001 464 9.3420 XLON 24/05/2022 09:30:08 547420035367185 637 9.3420 XLON 24/05/2022 09:30:08 547420035367186 617 9.3420 XLON 24/05/2022 09:30:30 547420035367264 37 9.3400 BATE 24/05/2022 09:30:30 030000DVS 387 9.3400 BATE 24/05/2022 09:30:30 030000DVR 64 9.3420 CHIX 24/05/2022 09:30:30 130000JNQ 886 9.3420 CHIX 24/05/2022 09:30:30 130000JNR 370 9.3420 TRQX 24/05/2022 09:30:30 547419968255383 947 9.3400 XLON 24/05/2022 09:30:33 547420035367268 313 9.3380 BATE 24/05/2022 09:30:33 030000DVZ 436 9.3380 BATE 24/05/2022 09:30:33 030000DVY 352 9.3420 XLON 24/05/2022 09:31:20 547420035367402 457 9.3380 XLON 24/05/2022 09:31:42 547420035367473 958 9.3360 XLON 24/05/2022 09:33:13 547420035367755 11 9.3360 BATE 24/05/2022 09:33:13 030000E7N 700 9.3360 BATE 24/05/2022 09:33:13 030000E7M 506 9.3360 CHIX 24/05/2022 09:33:13 130000KAA 340 9.3340 XLON 24/05/2022 09:33:21 547420035367807 462 9.3320 BATE 24/05/2022 09:33:21 030000E8P 350 9.3320 BATE 24/05/2022 09:33:23 030000E8Y 553 9.3300 BATE 24/05/2022 09:33:29 030000E9H 684 9.3400 XLON 24/05/2022 09:34:26 547420035368091 385 9.3400 TRQX 24/05/2022 09:34:26 547419968256248 725 9.3380 XLON 24/05/2022 09:35:24 547420035368330 442 9.3380 CHIX 24/05/2022 09:35:24 130000KSX 181 9.3340 XLON 24/05/2022 09:36:06 547420035368492 430 9.3340 XLON 24/05/2022 09:36:06 547420035368491 239 9.3360 XLON 24/05/2022 09:36:06 547420035368487 255 9.3360 XLON 24/05/2022 09:36:06 547420035368488 360 9.3340 CHIX 24/05/2022 09:36:06 130000KY2 349 9.3360 CHIX 24/05/2022 09:36:06 130000KXW 341 9.3300 XLON 24/05/2022 09:37:01 547420035368575 566 9.3280 XLON 24/05/2022 09:37:06 547420035368583 379 9.3300 XLON 24/05/2022 09:38:03 547420035368789 430 9.3460 XLON 24/05/2022 09:39:28 547420035368951 644 9.3440 CHIX 24/05/2022 09:39:55 130000LHF 72 9.3440 TRQX 24/05/2022 09:39:55 547419968257075 100 9.3440 TRQX 24/05/2022 09:39:55 547419968257074 193 9.3440 TRQX 24/05/2022 09:39:55 547419968257073 1,231 9.3420 XLON 24/05/2022 09:39:59 547420035368999 17 9.3420 BATE 24/05/2022 09:39:59 030000EXD 52 9.3420 BATE 24/05/2022 09:39:59 030000EXC 274 9.3420 BATE 24/05/2022 09:39:59 030000EXE 376 9.3420 XLON 24/05/2022 09:40:00 547420035369001 300 9.3400 XLON 24/05/2022 09:41:44 547420035369215 366 9.3400 XLON 24/05/2022 09:41:44 547420035369216 454 9.3360 BATE 24/05/2022 09:41:48 030000F37 809 9.3360 CHIX 24/05/2022 09:41:48 130000LQE 15 9.3300 XLON 24/05/2022 09:42:15 547420035369296 217 9.3300 XLON 24/05/2022 09:42:15 547420035369291 378 9.3300 XLON 24/05/2022 09:42:15 547420035369295 569 9.3300 XLON 24/05/2022 09:42:15 547420035369292 405 9.3300 BATE 24/05/2022 09:42:15 030000F4B 378 9.3340 XLON 24/05/2022 09:43:18 547420035369455 638 9.3340 XLON 24/05/2022 09:43:18 547420035369454 68 9.3320 XLON 24/05/2022 09:44:21 547420035369563 285 9.3320 XLON 24/05/2022 09:44:21 547420035369562 378 9.3320 XLON 24/05/2022 09:44:21 547420035369561 677 9.3320 BATE 24/05/2022 09:44:21 030000FCY 117 9.3320 CHIX 24/05/2022 09:44:21 130000M1H 253 9.3320 CHIX 24/05/2022 09:44:21 130000M1I 238 9.3240 CHIX 24/05/2022 09:44:30 130000M2J 260 9.3240 CHIX 24/05/2022 09:44:30 130000M2I 316 9.3240 TRQX 24/05/2022 09:44:30 547419968257624 564 9.3220 BATE 24/05/2022 09:44:37 030000FDO 351 9.3200 XLON 24/05/2022 09:45:18 547420035369707 448 9.3200 XLON 24/05/2022 09:45:18 547420035369704 323 9.3200 BATE 24/05/2022 09:45:18 030000FGA 331 9.3220 XLON 24/05/2022 09:45:28 547420035369754 316 9.3200 BATE 24/05/2022 09:45:28 030000FGS 365 9.3160 XLON 24/05/2022 09:46:51 547420035369934 954 9.3140 XLON 24/05/2022 09:47:27 547420035370022 426 9.3140 BATE 24/05/2022 09:47:27 030000FMR 469 9.3140 CHIX 24/05/2022 09:47:27 130000MHF 319 9.3160 XLON 24/05/2022 09:48:20 547420035370069 289 9.3140 XLON 24/05/2022 09:49:18 547420035370175 605 9.3140 XLON 24/05/2022 09:49:48 547420035370196 876 9.3140 XLON 24/05/2022 09:49:48 547420035370197 506 9.3140 CHIX 24/05/2022 09:49:48 130000MRV 488 9.3140 TRQX 24/05/2022 09:49:48 547419968258367 318 9.3120 XLON 24/05/2022 09:50:05 547420035370232 16 9.2960 XLON 24/05/2022 09:51:24 547420035370451 300 9.2960 XLON 24/05/2022 09:51:24 547420035370450 860 9.2980 XLON 24/05/2022 09:51:24 547420035370447 325 9.2980 CHIX 24/05/2022 09:51:24 130000N2B 296 9.2980 XLON 24/05/2022 09:52:32 547420035370601 335 9.2980 XLON 24/05/2022 09:52:32 547420035370602 341 9.2980 XLON 24/05/2022 09:52:32 547420035370598 363 9.2960 BATE 24/05/2022 09:52:41 030000G2R 357 9.2960 BATE 24/05/2022 09:52:58 030000G3R 223 9.2940 CHIX 24/05/2022 09:53:00 130000N94 368 9.2940 CHIX 24/05/2022 09:53:00 130000N95 198 9.2880 XLON 24/05/2022 09:54:26 547420035370900 300 9.2880 XLON 24/05/2022 09:54:26 547420035370899 1,036 9.2880 XLON 24/05/2022 09:54:26 547420035370897 239 9.2980 XLON 24/05/2022 09:56:25 547420035371156 198 9.2920 XLON 24/05/2022 09:57:02 547420035371209 300 9.2920 XLON 24/05/2022 09:57:02 547420035371208 113 9.2940 XLON 24/05/2022 09:57:02 547420035371211 310 9.2940 XLON 24/05/2022 09:57:02 547420035371210 1,320 9.2960 XLON 24/05/2022 09:57:02 547420035371206 100 9.2940 BATE 24/05/2022 09:57:02 030000GGF 182 9.2940 BATE 24/05/2022 09:57:02 030000GGG 118 9.2960 BATE 24/05/2022 09:57:02 030000GGH 397 9.2960 BATE 24/05/2022 09:57:02 030000GGD 407 9.2920 CHIX 24/05/2022 09:57:02 130000NW7 51 9.2960 CHIX 24/05/2022 09:57:02 130000NW3 380 9.2960 CHIX 24/05/2022 09:57:02 130000NW4 187 9.2900 TRQX 24/05/2022 09:59:51 547419968259793 298 9.2900 XLON 24/05/2022 10:00:06 547420035371596 356 9.2900 XLON 24/05/2022 10:00:06 547420035371595 378 9.2900 XLON 24/05/2022 10:00:06 547420035371597 379 9.2900 XLON 24/05/2022 10:00:06 547420035371590 527 9.2900 XLON 24/05/2022 10:00:06 547420035371598 372 9.2880 CHIX 24/05/2022 10:00:06 130000OCD 527 9.2900 CHIX 24/05/2022 10:00:06 130000OCC 549 9.2880 TRQX 24/05/2022 10:00:09 547419968259863 59 9.2860 XLON 24/05/2022 10:02:51 547420035371806 1,537 9.2860 XLON 24/05/2022 10:03:45 547420035371875 18 9.2880 CHIX 24/05/2022 10:03:45 130000OSQ 23 9.2880 CHIX 24/05/2022 10:03:45 130000OSR 282 9.2880 CHIX 24/05/2022 10:03:45 130000OSS 71 9.2860 XLON 24/05/2022 10:03:46 547420035371885 194 9.2860 XLON 24/05/2022 10:03:46 547420035371884 31 9.2880 XLON 24/05/2022 10:03:47 547420035371895 378 9.2880 XLON 24/05/2022 10:03:47 547420035371896 69 9.2880 XLON 24/05/2022 10:03:49 547420035371899 356 9.2880 XLON 24/05/2022 10:03:49 547420035371898 377 9.2880 XLON 24/05/2022 10:03:49 547420035371897 265 9.2860 XLON 24/05/2022 10:03:50 547420035371902 269 9.2860 XLON 24/05/2022 10:03:50 547420035371901 488 9.2860 XLON 24/05/2022 10:03:50 547420035371900 353 9.2840 XLON 24/05/2022 10:04:48 547420035371985 390 9.2820 XLON 24/05/2022 10:05:11 547420035372021 731 9.2840 XLON 24/05/2022 10:05:11 547420035372018 31 9.2820 CHIX 24/05/2022 10:05:11 130000P1V 192 9.2820 CHIX 24/05/2022 10:05:11 130000P1U 200 9.2820 CHIX 24/05/2022 10:05:11 130000P1T 323 9.2840 CHIX 24/05/2022 10:05:11 130000P1O 381 9.2740 XLON 24/05/2022 10:06:01 547420035372173 425 9.2740 CHIX 24/05/2022 10:06:01 130000P7T 384 9.2760 CHIX 24/05/2022 10:06:01 130000P7Q 68 9.2780 XLON 24/05/2022 10:07:39 547420035372402 166 9.2780 XLON 24/05/2022 10:07:39 547420035372404 430 9.2780 XLON 24/05/2022 10:07:39 547420035372403 967 9.2780 XLON 24/05/2022 10:07:39 547420035372401 89 9.2800 XLON 24/05/2022 10:08:34 547420035372554 300 9.2800 XLON 24/05/2022 10:08:34 547420035372553 1,276 9.2800 XLON 24/05/2022 10:09:48 547420035372686 290 9.2820 XLON 24/05/2022 10:09:48 547420035372692 108 9.2840 XLON 24/05/2022 10:09:48 547420035372693 721 9.2800 CHIX 24/05/2022 10:09:48 130000PPP 372 9.2780 XLON 24/05/2022 10:10:48 547420035372808 368 9.2780 CHIX 24/05/2022 10:10:48 130000PTV 100 9.2780 TRQX 24/05/2022 10:10:48 547419968261412 185 9.2780 TRQX 24/05/2022 10:10:48 547419968261413 351 9.2780 TRQX 24/05/2022 10:10:48 547419968261411 4 9.2780 XLON 24/05/2022 10:11:28 547420035372849 37 9.2800 XLON 24/05/2022 10:12:02 547420035372882 120 9.2800 XLON 24/05/2022 10:12:02 547420035372881 162 9.2800 XLON 24/05/2022 10:12:02 547420035372883 42 9.2800 XLON 24/05/2022 10:12:26 547420035372913 205 9.2800 XLON 24/05/2022 10:12:26 547420035372914 109 9.2820 XLON 24/05/2022 10:13:02 547420035373000 300 9.2820 XLON 24/05/2022 10:13:02 547420035372999 36 9.2840 XLON 24/05/2022 10:13:20 547420035373086 352 9.2840 XLON 24/05/2022 10:13:25 547420035373100 256 9.2840 XLON 24/05/2022 10:13:27 547420035373102 888 9.2920 CHIX 24/05/2022 10:14:09 130000QAI 430 9.2920 XLON 24/05/2022 10:14:10 547420035373223 1,499 9.2900 XLON 24/05/2022 10:14:16 547420035373232 11 9.2880 BATE 24/05/2022 10:14:16 030000HZK 13 9.2880 BATE 24/05/2022 10:14:16 030000HZG 15 9.2880 BATE 24/05/2022 10:14:16 030000HZI 20 9.2880 BATE 24/05/2022 10:14:16 030000HZE 28 9.2880 BATE 24/05/2022 10:14:16 030000HZF 28 9.2880 BATE 24/05/2022 10:14:16 030000HZH 33 9.2880 BATE 24/05/2022 10:14:16 030000HZJ 652 9.2860 XLON 24/05/2022 10:14:52 547420035373257 568 9.2860 XLON 24/05/2022 10:17:02 547420035373555 42 9.2860 CHIX 24/05/2022 10:17:02 130000QOK 565 9.2860 CHIX 24/05/2022 10:17:02 130000QOL 535 9.2860 TRQX 24/05/2022 10:17:02 547419968262246 689 9.2860 XLON 24/05/2022 10:20:43 547420035373971 1,087 9.2860 XLON 24/05/2022 10:20:43 547420035373972 1,518 9.2860 XLON 24/05/2022 10:20:43 547420035373968 78 9.2840 CHIX 24/05/2022 10:20:43 130000R7T 275 9.2840 CHIX 24/05/2022 10:20:43 130000R7S 56 9.2880 XLON 24/05/2022 10:21:47 547420035374081 304 9.2880 XLON 24/05/2022 10:21:47 547420035374080 388 9.2880 BATE 24/05/2022 10:21:47 030000IOV 450 9.2880 CHIX 24/05/2022 10:21:47 130000RD1 217 9.2880 TRQX 24/05/2022 10:21:47 547419968262776 237 9.2880 TRQX 24/05/2022 10:21:47 547419968262777 319 9.2880 XLON 24/05/2022 10:22:13 547420035374115 317 9.2820 BATE 24/05/2022 10:22:16 030000IR2 661 9.2740 XLON 24/05/2022 10:22:41 547420035374171 327 9.2800 CHIX 24/05/2022 10:22:41 130000RHE 68 9.2760 BATE 24/05/2022 10:22:56 030000ITL 100 9.2760 BATE 24/05/2022 10:22:56 030000ITJ 182 9.2760 BATE 24/05/2022 10:22:56 030000ITK 196 9.2760 BATE 24/05/2022 10:22:56 030000ITI 407 9.2800 BATE 24/05/2022 10:22:56 030000ITD 335 9.2720 XLON 24/05/2022 10:23:24 547420035374248 100 9.2720 BATE 24/05/2022 10:24:16 030000IYT 363 9.2700 CHIX 24/05/2022 10:24:16 130000RRQ 297 9.2640 XLON 24/05/2022 10:24:45 547420035374461 81 9.2660 BATE 24/05/2022 10:24:45 030000J07 100 9.2660 BATE 24/05/2022 10:24:45 030000J08 512 9.2640 XLON 24/05/2022 10:25:10 547420035374496 699 9.2600 XLON 24/05/2022 10:25:24 547420035374528 418 9.2580 BATE 24/05/2022 10:25:25 030000J2M 182 9.2620 BATE 24/05/2022 10:25:25 030000J2N 196 9.2620 BATE 24/05/2022 10:25:25 030000J2O 373 9.2820 XLON 24/05/2022 10:27:55 547420035374787 399 9.2800 XLON 24/05/2022 10:28:32 547420035374849 286 9.2800 BATE 24/05/2022 10:28:32 030000JEW 288 9.2800 BATE 24/05/2022 10:28:32 030000JEV 128 9.2780 CHIX 24/05/2022 10:28:32 130000SI2 200 9.2780 CHIX 24/05/2022 10:28:32 130000SI1 239 9.2800 CHIX 24/05/2022 10:28:32 130000SHS 328 9.2800 CHIX 24/05/2022 10:28:32 130000SHR 356 9.2800 TRQX 24/05/2022 10:28:32 547419968263664 326 9.2860 XLON 24/05/2022 10:29:19 547420035374950 298 9.2860 XLON 24/05/2022 10:29:47 547420035374977 160 9.2780 XLON 24/05/2022 10:30:04 547420035375038 434 9.2780 XLON 24/05/2022 10:30:04 547420035375039 544 9.2820 XLON 24/05/2022 10:30:04 547420035375028 565 9.2820 XLON 24/05/2022 10:30:04 547420035375024 94 9.2820 BATE 24/05/2022 10:30:04 030000JKD 100 9.2820 BATE 24/05/2022 10:30:04 030000JKG 273 9.2820 BATE 24/05/2022 10:30:04 030000JKF 646 9.2820 BATE 24/05/2022 10:30:04 030000JKC 379 9.2800 CHIX 24/05/2022 10:30:04 130000SPY 346 9.2760 XLON 24/05/2022 10:32:08 547420035375342 638 9.2760 XLON 24/05/2022 10:32:08 547420035375337 571 9.2760 BATE 24/05/2022 10:32:08 030000JSI 59 9.2760 XLON 24/05/2022 10:34:03 547420035375629 681 9.2760 XLON 24/05/2022 10:34:03 547420035375631 800 9.2760 XLON 24/05/2022 10:34:03 547420035375630 86 9.2820 XLON 24/05/2022 10:34:30 547420035375724 464 9.2820 XLON 24/05/2022 10:34:30 547420035375723 642 9.2820 CHIX 24/05/2022 10:34:30 130000TFH 358 9.2980 XLON 24/05/2022 10:36:02 547420035375953 126 9.3000 XLON 24/05/2022 10:36:14 547420035375981 273 9.3000 XLON 24/05/2022 10:36:14 547420035375982 30 9.3000 BATE 24/05/2022 10:36:14 030000K87 125 9.3000 BATE 24/05/2022 10:36:14 030000K86 710 9.3000 BATE 24/05/2022 10:36:14 030000K85 138 9.3000 TRQX 24/05/2022 10:36:14 547419968264864 1,489 9.3060 XLON 24/05/2022 10:36:53 547420035376059 235 9.3060 XLON 24/05/2022 10:39:31 547420035376236 250 9.3060 XLON 24/05/2022 10:39:31 547420035376234 300 9.3060 XLON 24/05/2022 10:39:31 547420035376233 300 9.3060 XLON 24/05/2022 10:39:31 547420035376235 548 9.3060 XLON 24/05/2022 10:39:31 547420035376220 94 9.3100 XLON 24/05/2022 10:39:31 547420035376231 285 9.3100 XLON 24/05/2022 10:39:31 547420035376230 353 9.3100 XLON 24/05/2022 10:39:31 547420035376232 356 9.3100 XLON 24/05/2022 10:39:31 547420035376228 378 9.3100 XLON 24/05/2022 10:39:31 547420035376229 21 9.3040 BATE 24/05/2022 10:39:31 030000KKT 83 9.3040 BATE 24/05/2022 10:39:31 030000KKR 102 9.3040 BATE 24/05/2022 10:39:31 030000KKU 111 9.3040 BATE 24/05/2022 10:39:31 030000KKQ 246 9.3040 BATE 24/05/2022 10:39:31 030000KKP 118 9.3060 CHIX 24/05/2022 10:39:31 130000U9F 199 9.3060 CHIX 24/05/2022 10:39:31 130000U9H 13 9.3060 CHIX 24/05/2022 10:39:59 130000UBY 41 9.3060 CHIX 24/05/2022 10:39:59 130000UBZ 54 9.3060 CHIX 24/05/2022 10:39:59 130000UBW 155 9.3060 CHIX 24/05/2022 10:39:59 130000UBX 171 9.3060 CHIX 24/05/2022 10:40:52 130000UHI 644 9.3060 CHIX 24/05/2022 10:40:52 130000UHH 220 9.3100 XLON 24/05/2022 10:40:59 547420035376361 301 9.3100 XLON 24/05/2022 10:40:59 547420035376360 1,280 9.3060 XLON 24/05/2022 10:41:49 547420035376446 232 9.3080 XLON 24/05/2022 10:41:49 547420035376448 300 9.3080 XLON 24/05/2022 10:41:49 547420035376447 73 9.3060 TRQX 24/05/2022 10:41:49 547419968265733 292 9.3060 TRQX 24/05/2022 10:41:49 547419968265732 568 9.3100 BATE 24/05/2022 10:42:37 030000KV7 4 9.3120 XLON 24/05/2022 10:44:16 547420035376629 142 9.3120 XLON 24/05/2022 10:44:16 547420035376628 367 9.3120 XLON 24/05/2022 10:44:16 547420035376627 448 9.3120 XLON 24/05/2022 10:44:16 547420035376630 996 9.3120 XLON 24/05/2022 10:44:16 547420035376626 120 9.3140 CHIX 24/05/2022 10:44:16 130000UZ5 200 9.3140 CHIX 24/05/2022 10:44:16 130000UZ4 644 9.3140 CHIX 24/05/2022 10:44:16 130000UZ3 143 9.3140 TRQX 24/05/2022 10:44:16 547419968266092 220 9.3140 TRQX 24/05/2022 10:44:16 547419968266091 96 9.3120 XLON 24/05/2022 10:44:46 547420035376663 261 9.3120 XLON 24/05/2022 10:44:46 547420035376662 846 9.3120 CHIX 24/05/2022 10:44:46 130000V0M 1,007 9.3140 XLON 24/05/2022 10:46:17 547420035376787 819 9.3140 BATE 24/05/2022 10:46:17 030000L7J 285 9.3140 XLON 24/05/2022 10:49:14 547420035377042 304 9.3140 XLON 24/05/2022 10:49:14 547420035377043 471 9.3140 XLON 24/05/2022 10:49:14 547420035377036 623 9.3140 XLON 24/05/2022 10:49:14 547420035377041 263 9.3160 XLON 24/05/2022 10:49:14 547420035377045 300 9.3160 XLON 24/05/2022 10:49:14 547420035377044 403 9.3140 CHIX 24/05/2022 10:49:14 130000VNX 487 9.3140 CHIX 24/05/2022 10:49:14 130000VNY 545 9.3140 TRQX 24/05/2022 10:49:14 547419968266771 884 9.3120 XLON 24/05/2022 10:49:27 547420035377069 354 9.3120 CHIX 24/05/2022 10:49:27 130000VQ6 680 9.3100 BATE 24/05/2022 10:50:01 030000LL6 72 9.3220 XLON 24/05/2022 10:52:32 547420035377325 80 9.3220 XLON 24/05/2022 10:52:32 547420035377323 285 9.3220 XLON 24/05/2022 10:52:32 547420035377321 302 9.3220 XLON 24/05/2022 10:52:32 547420035377324 378 9.3220 XLON 24/05/2022 10:52:32 547420035377322 798 9.3180 BATE 24/05/2022 10:52:32 030000LSA 413 9.3180 CHIX 24/05/2022 10:52:32 130000W54 939 9.3300 XLON 24/05/2022 10:53:12 547420035377366 138 9.3280 XLON 24/05/2022 10:53:13 547420035377372 313 9.3280 XLON 24/05/2022 10:53:13 547420035377371 561 9.3280 CHIX 24/05/2022 10:53:13 130000W9H 617 9.3300 XLON 24/05/2022 10:55:27 547420035377601 873 9.3300 XLON 24/05/2022 10:55:27 547420035377602 100 9.3200 BATE 24/05/2022 10:55:33 030000M2H 245 9.3200 BATE 24/05/2022 10:55:33 030000M2I 300 9.3180 CHIX 24/05/2022 10:55:33 130000WLG 300 9.3180 CHIX 24/05/2022 10:55:33 130000WLH 14 9.3200 CHIX 24/05/2022 10:55:33 130000WLI 341 9.3260 TRQX 24/05/2022 10:55:33 547419968267566 321 9.3220 XLON 24/05/2022 10:57:21 547420035377776 150 9.3180 XLON 24/05/2022 10:57:30 547420035377854 183 9.3220 XLON 24/05/2022 10:57:31 547420035377868 430 9.3220 XLON 24/05/2022 10:57:31 547420035377869 329 9.3180 BATE 24/05/2022 10:58:00 030000MB5 15 9.3180 XLON 24/05/2022 10:58:43 547420035377968 310 9.3180 XLON 24/05/2022 10:58:43 547420035377967 1,195 9.3160 XLON 24/05/2022 10:59:10 547420035378029 36 9.3180 XLON 24/05/2022 10:59:10 547420035378031 300 9.3180 XLON 24/05/2022 10:59:10 547420035378030 326 9.3160 BATE 24/05/2022 10:59:10 030000MEK 444 9.3160 CHIX 24/05/2022 10:59:10 130000X4U 1,252 9.3140 XLON 24/05/2022 11:00:48 547420035378214 152 9.3120 CHIX 24/05/2022 11:00:48 130000XDQ 200 9.3120 CHIX 24/05/2022 11:00:48 130000XDR 376 9.3140 CHIX 24/05/2022 11:00:48 130000XDN 370 9.3140 TRQX 24/05/2022 11:00:48 547419968268277 430 9.3120 XLON 24/05/2022 11:00:49 547420035378222 58 9.3080 BATE 24/05/2022 11:00:51 030000MJS 129 9.3080 BATE 24/05/2022 11:00:51 030000MJT 149 9.3080 BATE 24/05/2022 11:00:51 030000MJV 184 9.3080 BATE 24/05/2022 11:00:51 030000MJU 22 9.3040 XLON 24/05/2022 11:02:11 547420035378312 48 9.3040 XLON 24/05/2022 11:02:11 547420035378311 310 9.3040 XLON 24/05/2022 11:02:11 547420035378310 240 9.3000 XLON 24/05/2022 11:03:00 547420035378383 430 9.3000 XLON 24/05/2022 11:03:00 547420035378382 539 9.3020 XLON 24/05/2022 11:03:00 547420035378381 347 9.3000 XLON 24/05/2022 11:03:26 547420035378428 396 9.3000 BATE 24/05/2022 11:03:38 030000MRX 472 9.3000 CHIX 24/05/2022 11:03:40 130000XQW 54 9.3020 XLON 24/05/2022 11:04:41 547420035378533 261 9.3020 XLON 24/05/2022 11:04:41 547420035378532 337 9.3000 CHIX 24/05/2022 11:04:41 130000XVL 22 9.3000 XLON 24/05/2022 11:05:07 547420035378574 298 9.3000 XLON 24/05/2022 11:05:07 547420035378573 530 9.2940 BATE 24/05/2022 11:05:27 030000MWD 358 9.2960 CHIX 24/05/2022 11:05:27 130000XY4 360 9.2940 TRQX 24/05/2022 11:05:27 547419968268817 193 9.2880 XLON 24/05/2022 11:05:28 547420035378622 293 9.2880 XLON 24/05/2022 11:05:28 547420035378621 1,395 9.2900 XLON 24/05/2022 11:05:28 547420035378620 43 9.2980 XLON 24/05/2022 11:06:29 547420035378679 115 9.2980 XLON 24/05/2022 11:06:29 547420035378680 214 9.2980 XLON 24/05/2022 11:06:29 547420035378678 68 9.3020 XLON 24/05/2022 11:08:01 547420035378830 427 9.3020 XLON 24/05/2022 11:08:01 547420035378829 175 9.3040 XLON 24/05/2022 11:08:12 547420035378843 44 9.3040 XLON 24/05/2022 11:08:16 547420035378844 175 9.3040 XLON 24/05/2022 11:08:16 547420035378845 272 9.3020 XLON 24/05/2022 11:08:47 547420035378878 335 9.3020 XLON 24/05/2022 11:08:47 547420035378883 376 9.3020 XLON 24/05/2022 11:08:47 547420035378879 319 9.3000 BATE 24/05/2022 11:08:47 030000N5N 127 9.3020 CHIX 24/05/2022 11:08:47 130000YCW 248 9.3020 CHIX 24/05/2022 11:08:47 130000YCV 359 9.3020 CHIX 24/05/2022 11:08:47 130000YCS 366 9.3000 TRQX 24/05/2022 11:08:47 547419968269294 282 9.3020 XLON 24/05/2022 11:09:38 547420035378914 341 9.3020 XLON 24/05/2022 11:09:38 547420035378913 259 9.3000 XLON 24/05/2022 11:10:10 547420035378946 408 9.2980 XLON 24/05/2022 11:10:23 547420035378954 141 9.2980 CHIX 24/05/2022 11:10:23 130000YJJ 247 9.2980 CHIX 24/05/2022 11:10:23 130000YJK 112 9.3020 XLON 24/05/2022 11:11:26 547420035379001 131 9.3020 XLON 24/05/2022 11:11:26 547420035379000 152 9.3020 XLON 24/05/2022 11:11:26 547420035379002 210 9.3020 XLON 24/05/2022 11:11:31 547420035379021 352 9.3020 XLON 24/05/2022 11:11:31 547420035379020 32 9.3020 XLON 24/05/2022 11:11:43 547420035379035 285 9.3020 XLON 24/05/2022 11:11:43 547420035379034 338 9.3020 XLON 24/05/2022 11:11:53 547420035379059 41 9.3020 XLON 24/05/2022 11:12:20 547420035379077 285 9.3020 XLON 24/05/2022 11:12:20 547420035379076 329 9.3020 XLON 24/05/2022 11:12:36 547420035379091 198 9.3040 XLON 24/05/2022 11:13:05 547420035379139 300 9.3040 XLON 24/05/2022 11:13:05 547420035379138 438 9.3040 CHIX 24/05/2022 11:13:05 130000YU9 321 9.3040 XLON 24/05/2022 11:13:23 547420035379158 393 9.3020 XLON 24/05/2022 11:13:40 547420035379179 613 9.3020 XLON 24/05/2022 11:15:00 547420035379259 93 9.3020 CHIX 24/05/2022 11:15:00 130000Z1J 315 9.3020 CHIX 24/05/2022 11:15:00 130000Z1H 488 9.3020 CHIX 24/05/2022 11:15:00 130000Z1I 21 9.3020 XLON 24/05/2022 11:15:01 547420035379261 14 9.3040 XLON 24/05/2022 11:15:15 547420035379288 86 9.3040 XLON 24/05/2022 11:15:15 547420035379290 166 9.3040 XLON 24/05/2022 11:15:15 547420035379285 239 9.3040 XLON 24/05/2022 11:15:15 547420035379289 342 9.3040 XLON 24/05/2022 11:15:15 547420035379291 356 9.3040 XLON 24/05/2022 11:15:15 547420035379286 378 9.3040 XLON 24/05/2022 11:15:15 547420035379287 441 9.3000 BATE 24/05/2022 11:15:35 030000NLT 328 9.3000 CHIX 24/05/2022 11:15:35 130000Z4I 351 9.3000 CHIX 24/05/2022 11:15:35 130000Z4J 472 9.3000 TRQX 24/05/2022 11:15:35 547419968270100 307 9.3000 XLON 24/05/2022 11:15:40 547420035379391 459 9.3000 XLON 24/05/2022 11:15:40 547420035379390 70 9.3000 BATE 24/05/2022 11:15:40 030000NM8 429 9.3000 BATE 24/05/2022 11:15:40 030000NM7 97 9.3000 XLON 24/05/2022 11:15:54 547420035379409 88 9.3040 XLON 24/05/2022 11:16:49 547420035379486 171 9.3040 XLON 24/05/2022 11:16:49 547420035379487 66 9.3040 XLON 24/05/2022 11:17:09 547420035379510 259 9.3040 XLON 24/05/2022 11:17:09 547420035379509 260 9.3080 XLON 24/05/2022 11:17:45 547420035379540 377 9.3440 XLON 24/05/2022 11:19:04 547420035379646 560 9.3420 XLON 24/05/2022 11:19:05 547420035379655 1,193 9.3580 XLON 24/05/2022 11:20:50 547420035379780 12 9.3580 BATE 24/05/2022 11:20:50 030000O4O 38 9.3580 BATE 24/05/2022 11:20:50 030000O4N 88 9.3580 BATE 24/05/2022 11:20:50 030000O4J 100 9.3580 BATE 24/05/2022 11:20:50 030000O4L 237 9.3580 BATE 24/05/2022 11:20:50 030000O4M 805 9.3580 BATE 24/05/2022 11:20:50 030000O4I 500 9.3560 CHIX 24/05/2022 11:20:50 130000ZYP 88 9.3580 CHIX 24/05/2022 11:20:50 130000ZYQ 811 9.3580 CHIX 24/05/2022 11:20:50 130000ZYI 436 9.3580 TRQX 24/05/2022 11:20:50 547419968270813 57 9.3640 XLON 24/05/2022 11:21:50 547420035379882 349 9.3640 XLON 24/05/2022 11:22:27 547420035379910 300 9.3660 XLON 24/05/2022 11:22:27 547420035379911 307 9.3660 XLON 24/05/2022 11:22:27 547420035379913 430 9.3660 XLON 24/05/2022 11:22:27 547420035379912 296 9.3680 XLON 24/05/2022 11:22:55 547420035379948 55 9.3660 XLON 24/05/2022 11:23:36 547420035380012 370 9.3660 XLON 24/05/2022 11:23:36 547420035380017 441 9.3660 XLON 24/05/2022 11:23:36 547420035380018 600 9.3660 XLON 24/05/2022 11:23:36 547420035380016 1,385 9.3660 XLON 24/05/2022 11:23:36 547420035380013 190 9.3680 XLON 24/05/2022 11:23:36 547420035380019 61 9.3640 BATE 24/05/2022 11:23:36 030000OE7 65 9.3640 BATE 24/05/2022 11:23:36 030000OE6 581 9.3640 BATE 24/05/2022 11:23:36 030000OE8 380 9.3680 XLON 24/05/2022 11:24:42 547420035380107 19 9.3680 BATE 24/05/2022 11:24:42 030000OH5 800 9.3680 BATE 24/05/2022 11:24:42 030000OH6 701 9.3680 CHIX 24/05/2022 11:24:42 1300010HZ 430 9.3620 XLON 24/05/2022 11:25:25 547420035380174 138 9.3640 XLON 24/05/2022 11:25:25 547420035380175 516 9.3640 XLON 24/05/2022 11:25:25 547420035380168 518 9.3640 BATE 24/05/2022 11:25:25 030000OJO 380 9.3640 CHIX 24/05/2022 11:25:25 1300010KR 80 9.3620 TRQX 24/05/2022 11:25:25 547419968271473 392 9.3620 TRQX 24/05/2022 11:25:25 547419968271472 940 9.3620 XLON 24/05/2022 11:28:41 547420035380451 356 9.3640 XLON 24/05/2022 11:28:41 547420035380452 378 9.3640 XLON 24/05/2022 11:28:41 547420035380453 645 9.3640 XLON 24/05/2022 11:28:41 547420035380454 201 9.3620 BATE 24/05/2022 11:28:41 030000OSB 319 9.3620 BATE 24/05/2022 11:28:41 030000OSC 35 9.3620 CHIX 24/05/2022 11:28:41 1300010YO 163 9.3620 CHIX 24/05/2022 11:28:41 1300010YJ 190 9.3620 CHIX 24/05/2022 11:28:41 1300010YK 311 9.3620 CHIX 24/05/2022 11:28:41 1300010YN 183 9.3620 BATE 24/05/2022 11:29:32 030000OUG 374 9.3620 BATE 24/05/2022 11:29:32 030000OUF 324 9.3620 XLON 24/05/2022 11:30:08 547420035380526 318 9.3660 XLON 24/05/2022 11:31:05 547420035380602 59 9.3660 XLON 24/05/2022 11:31:18 547420035380616 296 9.3660 XLON 24/05/2022 11:31:18 547420035380615 125 9.3660 XLON 24/05/2022 11:31:45 547420035380685 284 9.3660 XLON 24/05/2022 11:31:45 547420035380684 328 9.3660 XLON 24/05/2022 11:32:09 547420035380714 674 9.3620 XLON 24/05/2022 11:32:22 547420035380737 81 9.3620 CHIX 24/05/2022 11:32:22 1300011E1 340 9.3620 TRQX 24/05/2022 11:32:22 547419968272313 224 9.3620 CHIX 24/05/2022 11:32:23 1300011E4 268 9.3620 CHIX 24/05/2022 11:32:23 1300011E2 383 9.3620 CHIX 24/05/2022 11:32:23 1300011E3 15 9.3560 XLON 24/05/2022 11:33:16 547420035380779 430 9.3560 XLON 24/05/2022 11:33:16 547420035380778 1,383 9.3600 XLON 24/05/2022 11:33:16 547420035380770 372 9.3600 CHIX 24/05/2022 11:33:16 1300011H4 192 9.3500 BATE 24/05/2022 11:34:04 030000P6C 351 9.3500 XLON 24/05/2022 11:34:06 547420035380853 387 9.3460 XLON 24/05/2022 11:34:14 547420035380863 344 9.3460 CHIX 24/05/2022 11:35:02 1300011O1 654 9.3480 BATE 24/05/2022 11:35:30 030000PAU 619 9.3540 XLON 24/05/2022 11:37:07 547420035381063 18 9.3540 BATE 24/05/2022 11:37:07 030000PF1 100 9.3540 BATE 24/05/2022 11:37:07 030000PF4 226 9.3540 BATE 24/05/2022 11:37:07 030000PEZ 303 9.3540 BATE 24/05/2022 11:37:07 030000PF0 330 9.3540 BATE 24/05/2022 11:37:07 030000PF2 443 9.3540 CHIX 24/05/2022 11:37:07 1300011X9 192 9.3540 TRQX 24/05/2022 11:37:07 547419968272832 243 9.3540 TRQX 24/05/2022 11:37:07 547419968272831 12 9.3500 BATE 24/05/2022 11:37:22 030000PFP 45 9.3500 BATE 24/05/2022 11:37:22 030000PFR 70 9.3500 BATE 24/05/2022 11:37:22 030000PFQ 97 9.3500 BATE 24/05/2022 11:37:22 030000PFS 199 9.3500 BATE 24/05/2022 11:37:22 030000PFO 361 9.3620 BATE 24/05/2022 11:39:16 030000PLC 397 9.3620 BATE 24/05/2022 11:39:16 030000PLD 632 9.3600 CHIX 24/05/2022 11:39:19 13000127Q 285 9.3600 XLON 24/05/2022 11:39:20 547420035381245 333 9.3600 XLON 24/05/2022 11:39:20 547420035381246 356 9.3600 XLON 24/05/2022 11:39:20 547420035381243 378 9.3600 XLON 24/05/2022 11:39:20 547420035381244 130 9.3560 XLON 24/05/2022 11:39:31 547420035381265 134 9.3560 XLON 24/05/2022 11:39:31 547420035381274 356 9.3560 XLON 24/05/2022 11:39:31 547420035381273 1,323 9.3560 XLON 24/05/2022 11:39:31 547420035381264 369 9.3540 TRQX 24/05/2022 11:39:31 547419968273173 353 9.3560 XLON 24/05/2022 11:40:01 547420035381327 607 9.3540 XLON 24/05/2022 11:42:00 547420035381525 12 9.3540 BATE 24/05/2022 11:42:00 030000PS2 32 9.3540 BATE 24/05/2022 11:42:00 030000PS3 273 9.3540 BATE 24/05/2022 11:42:00 030000PS1 16 9.3540 CHIX 24/05/2022 11:42:00 1300012J4 36 9.3540 CHIX 24/05/2022 11:42:00 1300012J2 49 9.3540 CHIX 24/05/2022 11:42:00 1300012J1 242 9.3540 CHIX 24/05/2022 11:42:00 1300012J0 257 9.3540 CHIX 24/05/2022 11:42:00 1300012J3 568 9.3480 XLON 24/05/2022 11:43:01 547420035381676 281 9.3460 XLON 24/05/2022 11:46:21 547420035381940 383 9.3460 XLON 24/05/2022 11:46:21 547420035381941 862 9.3460 XLON 24/05/2022 11:46:21 547420035381933 575 9.3440 CHIX 24/05/2022 11:46:21 1300012Y0 349 9.3460 CHIX 24/05/2022 11:46:21 1300012XT 768 9.3400 XLON 24/05/2022 11:46:29 547420035381944 117 9.3400 XLON 24/05/2022 11:46:31 547420035381945 430 9.3400 XLON 24/05/2022 11:46:33 547420035381946 104 9.3400 XLON 24/05/2022 11:47:02 547420035381991 137 9.3400 XLON 24/05/2022 11:47:02 547420035381995 140 9.3400 XLON 24/05/2022 11:47:02 547420035381996 263 9.3400 XLON 24/05/2022 11:47:02 547420035381994 300 9.3400 XLON 24/05/2022 11:47:02 547420035381993 475 9.3400 XLON 24/05/2022 11:47:02 547420035381997 136 9.3380 CHIX 24/05/2022 11:47:02 13000130Q 211 9.3380 CHIX 24/05/2022 11:47:02 13000130P 355 9.3420 BATE 24/05/2022 11:48:14 030000Q5X 105 9.3420 BATE 24/05/2022 11:48:47 030000Q7Y 261 9.3420 BATE 24/05/2022 11:48:47 030000Q7X 96 9.3480 XLON 24/05/2022 11:50:52 547420035382375 846 9.3480 XLON 24/05/2022 11:50:52 547420035382374 369 9.3480 BATE 24/05/2022 11:50:52 030000QDP 508 9.3480 CHIX 24/05/2022 11:50:52 1300013HJ 1,144 9.3480 XLON 24/05/2022 11:51:49 547420035382465 340 9.3480 CHIX 24/05/2022 11:51:49 1300013KN 604 9.3480 TRQX 24/05/2022 11:51:49 547419968274753 26 9.3440 XLON 24/05/2022 11:52:24 547420035382539 729 9.3440 XLON 24/05/2022 11:52:24 547420035382538 32 9.3440 BATE 24/05/2022 11:52:24 030000QHT 182 9.3440 BATE 24/05/2022 11:52:24 030000QHS 196 9.3440 BATE 24/05/2022 11:52:24 030000QHR 187 9.3440 XLON 24/05/2022 11:54:00 547420035382649 285 9.3440 XLON 24/05/2022 11:54:00 547420035382650 15 9.3440 BATE 24/05/2022 11:54:00 030000QL7 16 9.3440 BATE 24/05/2022 11:54:00 030000QL8 48 9.3440 BATE 24/05/2022 11:54:00 030000QL6 216 9.3440 BATE 24/05/2022 11:54:00 030000QL9 269 9.3440 BATE 24/05/2022 11:54:00 030000QLA 346 9.3440 CHIX 24/05/2022 11:54:00 1300013T2 105 9.3460 XLON 24/05/2022 11:54:41 547420035382699 300 9.3460 XLON 24/05/2022 11:54:41 547420035382698 43 9.3480 XLON 24/05/2022 11:55:07 547420035382710 1,564 9.3440 XLON 24/05/2022 11:55:12 547420035382736 93 9.3480 XLON 24/05/2022 11:55:12 547420035382734 218 9.3480 XLON 24/05/2022 11:55:12 547420035382735 190 9.3440 BATE 24/05/2022 11:55:12 030000QNP 754 9.3440 BATE 24/05/2022 11:55:12 030000QNO 513 9.3440 CHIX 24/05/2022 11:55:12 1300013X8 683 9.3560 XLON 24/05/2022 11:57:01 547420035382911 186 9.3560 BATE 24/05/2022 11:57:01 030000QQU 251 9.3560 BATE 24/05/2022 11:57:01 030000QQT 341 9.3560 CHIX 24/05/2022 11:57:01 13000143U 400 9.3660 XLON 24/05/2022 11:59:35 547420035383040 310 9.3660 XLON 24/05/2022 11:59:47 547420035383052 658 9.3660 XLON 24/05/2022 11:59:47 547420035383053 1,400 9.3620 XLON 24/05/2022 12:00:39 547420035383277 190 9.3620 BATE 24/05/2022 12:00:39 030000R2Q 365 9.3620 BATE 24/05/2022 12:00:39 030000R2P 189 9.3620 CHIX 24/05/2022 12:00:39 1300014MA 490 9.3620 CHIX 24/05/2022 12:00:39 1300014M9 463 9.3620 TRQX 24/05/2022 12:00:39 547419968276014 15 9.3640 XLON 24/05/2022 12:00:57 547420035383304 71 9.3640 XLON 24/05/2022 12:00:57 547420035383303 300 9.3640 XLON 24/05/2022 12:01:20 547420035383317 303 9.3660 XLON 24/05/2022 12:01:41 547420035383352 44 9.3780 XLON 24/05/2022 12:02:17 547420035383408 211 9.3780 XLON 24/05/2022 12:02:20 547420035383409 342 9.3780 XLON 24/05/2022 12:02:20 547420035383410 310 9.3740 XLON 24/05/2022 12:02:49 547420035383456 154 9.3760 XLON 24/05/2022 12:02:49 547420035383451 166 9.3760 XLON 24/05/2022 12:02:49 547420035383452 413 9.3760 XLON 24/05/2022 12:02:49 547420035383458 430 9.3760 XLON 24/05/2022 12:02:49 547420035383457 12 9.3760 BATE 24/05/2022 12:02:49 030000RA2 36 9.3760 BATE 24/05/2022 12:02:49 030000RA3 53 9.3760 BATE 24/05/2022 12:02:49 030000RA4 284 9.3760 BATE 24/05/2022 12:02:49 030000RA5 425 9.3720 CHIX 24/05/2022 12:02:49 1300014WW 68 9.3760 CHIX 24/05/2022 12:02:49 1300014WO 535 9.3760 CHIX 24/05/2022 12:02:49 1300014WP 58 9.3740 TRQX 24/05/2022 12:02:49 547419968276334 285 9.3740 TRQX 24/05/2022 12:02:49 547419968276335 15 9.3680 BATE 24/05/2022 12:03:03 030000RBL 25 9.3680 BATE 24/05/2022 12:03:03 030000RBM 41 9.3680 BATE 24/05/2022 12:03:03 030000RBN 269 9.3680 BATE 24/05/2022 12:03:03 030000RBO 182 9.3780 CHIX 24/05/2022 12:04:33 13000156H 334 9.3780 CHIX 24/05/2022 12:04:33 13000156I 430 9.3800 XLON 24/05/2022 12:04:33 547420035383655 1,273 9.3800 XLON 24/05/2022 12:04:33 547420035383654 237 9.3740 XLON 24/05/2022 12:05:08 547420035383723 734 9.3740 XLON 24/05/2022 12:05:08 547420035383722 372 9.3800 CHIX 24/05/2022 12:05:36 1300015D1 67 9.3900 XLON 24/05/2022 12:07:44 547420035383956 576 9.3900 XLON 24/05/2022 12:07:44 547420035383957 684 9.3900 XLON 24/05/2022 12:07:47 547420035383963 470 9.3880 CHIX 24/05/2022 12:08:04 1300015LR 686 9.3860 BATE 24/05/2022 12:08:06 030000RQA 343 9.3860 CHIX 24/05/2022 12:08:06 1300015LU 387 9.3860 TRQX 24/05/2022 12:08:06 547419968277140 11 9.3860 XLON 24/05/2022 12:08:06 547420035383970 1,357 9.3860 XLON 24/05/2022 12:08:06 547420035383969 436 9.3840 BATE 24/05/2022 12:08:26 030000RRL 1,174 9.3840 XLON 24/05/2022 12:08:26 547420035384076 329 9.3820 XLON 24/05/2022 12:09:58 547420035384254 36 9.3820 XLON 24/05/2022 12:10:21 547420035384304 293 9.3820 XLON 24/05/2022 12:10:21 547420035384303 98 9.3880 BATE 24/05/2022 12:11:18 030000S0O 112 9.3880 BATE 24/05/2022 12:11:18 030000S0N 133 9.3880 BATE 24/05/2022 12:11:18 030000S0M 147 9.3880 BATE 24/05/2022 12:11:18 030000S0P 523 9.3900 CHIX 24/05/2022 12:11:18 13000162Z 550 9.3900 XLON 24/05/2022 12:11:18 547420035384370 350 9.3920 BATE 24/05/2022 12:11:43 030000S29 406 9.3900 CHIX 24/05/2022 12:11:43 13000165P 152 9.3920 CHIX 24/05/2022 12:11:43 13000165M 359 9.3920 CHIX 24/05/2022 12:11:43 13000165L 385 9.3920 TRQX 24/05/2022 12:11:43 547419968277703 192 9.3900 XLON 24/05/2022 12:11:43 547420035384404 146 9.3920 XLON 24/05/2022 12:11:43 547420035384405 522 9.3920 XLON 24/05/2022 12:11:43 547420035384398 328 9.3920 XLON 24/05/2022 12:12:20 547420035384457 124 9.3920 XLON 24/05/2022 12:12:42 547420035384481 197 9.3920 XLON 24/05/2022 12:12:42 547420035384482 318 9.3920 XLON 24/05/2022 12:13:01 547420035384524 316 9.3920 XLON 24/05/2022 12:13:21 547420035384552 34 9.3920 XLON 24/05/2022 12:13:50 547420035384570 63 9.3960 XLON 24/05/2022 12:13:55 547420035384586 147 9.3960 XLON 24/05/2022 12:13:55 547420035384587 315 9.3960 XLON 24/05/2022 12:13:55 547420035384588 170 9.3980 BATE 24/05/2022 12:15:06 030000SCE 322 9.3980 BATE 24/05/2022 12:15:06 030000SCJ 328 9.3980 BATE 24/05/2022 12:15:06 030000SCD 459 9.3980 CHIX 24/05/2022 12:15:06 1300016M1 104 9.3980 XLON 24/05/2022 12:15:06 547420035384714 414 9.3980 XLON 24/05/2022 12:15:06 547420035384711 816 9.3980 XLON 24/05/2022 12:15:06 547420035384713 395 9.3940 XLON 24/05/2022 12:15:16 547420035384746 742 9.3940 XLON 24/05/2022 12:15:16 547420035384752 167 9.3920 BATE 24/05/2022 12:17:35 030000SIH 800 9.3920 BATE 24/05/2022 12:17:35 030000SIG 87 9.3940 BATE 24/05/2022 12:17:35 030000SIK 62 9.3920 CHIX 24/05/2022 12:17:35 1300016VO 300 9.3920 CHIX 24/05/2022 12:17:35 1300016VM 238 9.3920 XLON 24/05/2022 12:17:35 547420035384853 369 9.3920 XLON 24/05/2022 12:17:35 547420035384854 130 9.3920 BATE 24/05/2022 12:18:40 030000SKW 205 9.3920 BATE 24/05/2022 12:18:40 030000SKY 386 9.3920 BATE 24/05/2022 12:18:40 030000SKX 69 9.3900 CHIX 24/05/2022 12:18:40 1300016ZL 573 9.3900 CHIX 24/05/2022 12:18:40 1300016ZK 783 9.3920 XLON 24/05/2022 12:18:40 547420035384910 284 9.3900 TRQX 24/05/2022 12:18:41 547419968278476 51 9.3880 XLON 24/05/2022 12:18:46 547420035384932 268 9.3880 XLON 24/05/2022 12:18:46 547420035384931 435 9.3860 TRQX 24/05/2022 12:19:00 547419968278512 80 9.3820 BATE 24/05/2022 12:19:03 030000SLY 249 9.3820 BATE 24/05/2022 12:19:03 030000SLX 341 9.3820 BATE 24/05/2022 12:19:03 030000SLW 330 9.3820 XLON 24/05/2022 12:19:03 547420035385025 334 9.3820 XLON 24/05/2022 12:19:03 547420035385024 33 9.3800 XLON 24/05/2022 12:19:16 547420035385033 528 9.3800 XLON 24/05/2022 12:19:16 547420035385032 298 9.3780 BATE 24/05/2022 12:21:01 030000SR6 445 9.3780 XLON 24/05/2022 12:24:17 547420035385343 100 9.3780 BATE 24/05/2022 12:24:17 030000SY3 183 9.3780 BATE 24/05/2022 12:24:17 030000SY1 386 9.3780 CHIX 24/05/2022 12:24:17 1300017KT 345 9.3780 TRQX 24/05/2022 12:24:17 547419968279070 58 9.3780 XLON 24/05/2022 12:24:19 547420035385348 300 9.3780 XLON 24/05/2022 12:24:19 547420035385349 727 9.3780 XLON 24/05/2022 12:24:19 547420035385347 103 9.3780 CHIX 24/05/2022 12:24:19 1300017L0 688 9.3780 CHIX 24/05/2022 12:24:19 1300017KZ 17 9.3780 XLON 24/05/2022 12:24:20 547420035385350 40 9.3780 XLON 24/05/2022 12:24:20 547420035385351 344 9.3780 XLON 24/05/2022 12:24:20 547420035385352 17 9.3780 XLON 24/05/2022 12:24:21 547420035385353 40 9.3780 XLON 24/05/2022 12:24:21 547420035385354 34 9.3760 XLON 24/05/2022 12:24:26 547420035385375 78 9.3760 XLON 24/05/2022 12:24:26 547420035385392 426 9.3760 XLON 24/05/2022 12:25:00 547420035385437 545 9.3760 XLON 24/05/2022 12:25:00 547420035385436 1,010 9.3760 XLON 24/05/2022 12:25:00 547420035385431 109 9.3780 XLON 24/05/2022 12:25:00 547420035385439 300 9.3780 XLON 24/05/2022 12:25:00 547420035385438 310 9.3780 XLON 24/05/2022 12:25:00 547420035385440 517 9.3780 CHIX 24/05/2022 12:25:00 1300017QQ 99 9.3800 XLON 24/05/2022 12:25:00 547420035385443 356 9.3800 XLON 24/05/2022 12:25:00 547420035385441 378 9.3800 XLON 24/05/2022 12:25:00 547420035385442 538 9.3720 BATE 24/05/2022 12:25:20 030000T2R 53 9.3780 CHIX 24/05/2022 12:26:05 1300017VR 272 9.3780 CHIX 24/05/2022 12:26:05 1300017VS 73 9.3800 XLON 24/05/2022 12:26:36 547420035385520 100 9.3800 XLON 24/05/2022 12:26:36 547420035385521 630 9.3800 XLON 24/05/2022 12:26:36 547420035385519 417 9.3820 BATE 24/05/2022 12:28:27 030000TBH 397 9.3820 TRQX 24/05/2022 12:28:27 547419968279493 116 9.3820 XLON 24/05/2022 12:28:27 547420035385623 1,077 9.3820 XLON 24/05/2022 12:28:27 547420035385622 103 9.3820 XLON 24/05/2022 12:28:35 547420035385654 147 9.3840 XLON 24/05/2022 12:28:35 547420035385656 378 9.3840 XLON 24/05/2022 12:28:35 547420035385655 10 9.3820 XLON 24/05/2022 12:28:36 547420035385663 40 9.3820 XLON 24/05/2022 12:28:36 547420035385660 48 9.3820 XLON 24/05/2022 12:28:36 547420035385661 54 9.3820 XLON 24/05/2022 12:28:36 547420035385664 67 9.3820 XLON 24/05/2022 12:28:36 547420035385665 112 9.3820 XLON 24/05/2022 12:28:36 547420035385662 543 9.3800 CHIX 24/05/2022 12:28:39 13000188U 136 9.3820 XLON 24/05/2022 12:29:23 547420035385731 262 9.3820 XLON 24/05/2022 12:29:23 547420035385730 58 9.3820 XLON 24/05/2022 12:29:24 547420035385733 123 9.3820 XLON 24/05/2022 12:29:24 547420035385734 262 9.3820 XLON 24/05/2022 12:29:24 547420035385732 317 9.3820 XLON 24/05/2022 12:29:42 547420035385763 502 9.3840 XLON 24/05/2022 12:29:47 547420035385782 465 9.3880 BATE 24/05/2022 12:30:00 030000TFI 472 9.3880 BATE 24/05/2022 12:30:00 030000TFH 436 9.3880 CHIX 24/05/2022 12:30:00 1300018EZ 30 9.3880 XLON 24/05/2022 12:30:27 547420035385872 53 9.3880 XLON 24/05/2022 12:30:27 547420035385871 239 9.3880 XLON 24/05/2022 12:30:27 547420035385870 323 9.3880 XLON 24/05/2022 12:30:46 547420035385876 1 9.3900 XLON 24/05/2022 12:31:24 547420035385934 25 9.3880 BATE 24/05/2022 12:31:26 030000TJZ 145 9.3880 BATE 24/05/2022 12:31:26 030000TJX 328 9.3880 BATE 24/05/2022 12:31:26 030000TJY 166 9.3880 XLON 24/05/2022 12:31:26 547420035385940 1,194 9.3880 XLON 24/05/2022 12:31:26 547420035385939 274 9.3860 CHIX 24/05/2022 12:32:09 1300018OI 631 9.3860 CHIX 24/05/2022 12:32:09 1300018OJ 96 9.3840 XLON 24/05/2022 12:33:10 547420035386075 329 9.3840 XLON 24/05/2022 12:33:10 547420035386073 533 9.3840 XLON 24/05/2022 12:33:10 547420035386072 589 9.3840 XLON 24/05/2022 12:33:10 547420035386074 361 9.3840 CHIX 24/05/2022 12:33:30 1300018UY 14 9.3760 BATE 24/05/2022 12:34:05 030000TRH 550 9.3800 BATE 24/05/2022 12:34:05 030000TRF 183 9.3780 TRQX 24/05/2022 12:34:05 547419968280042 176 9.3800 XLON 24/05/2022 12:34:05 547420035386121 300 9.3800 XLON 24/05/2022 12:34:05 547420035386119 301 9.3800 XLON 24/05/2022 12:34:05 547420035386120 339 9.3820 XLON 24/05/2022 12:34:05 547420035386116 67 9.3780 XLON 24/05/2022 12:35:06 547420035386168 105 9.3780 XLON 24/05/2022 12:35:09 547420035386169 540 9.3780 XLON 24/05/2022 12:35:09 547420035386170 207 9.3780 BATE 24/05/2022 12:35:09 030000TVA 543 9.3780 BATE 24/05/2022 12:35:09 030000TV9 388 9.3780 CHIX 24/05/2022 12:35:09 13000192G 16 9.3740 XLON 24/05/2022 12:35:51 547420035386230 70 9.3740 XLON 24/05/2022 12:35:51 547420035386227 163 9.3740 XLON 24/05/2022 12:35:51 547420035386228 378 9.3740 XLON 24/05/2022 12:35:51 547420035386229 697 9.3740 XLON 24/05/2022 12:35:51 547420035386225 441 9.3720 XLON 24/05/2022 12:37:31 547420035386382 27 9.3660 BATE 24/05/2022 12:37:31 030000U2Q 368 9.3660 BATE 24/05/2022 12:37:31 030000U2R 409 9.3720 CHIX 24/05/2022 12:37:31 1300019DN 419 9.3700 TRQX 24/05/2022 12:37:31 547419968280355 115 9.3660 XLON 24/05/2022 12:37:47 547420035386390 597 9.3660 BATE 24/05/2022 12:37:56 030000U4R 313 9.3660 XLON 24/05/2022 12:37:57 547420035386504 498 9.3640 CHIX 24/05/2022 12:37:59 1300019LX 1,083 9.3560 XLON 24/05/2022 12:38:01 547420035386678 514 9.3540 XLON 24/05/2022 12:38:04 547420035386820 406 9.3480 XLON 24/05/2022 12:38:07 547420035386916 435 9.3520 XLON 24/05/2022 12:38:56 547420035387112 130 9.3500 CHIX 24/05/2022 12:39:47 130001A7R 480 9.3500 CHIX 24/05/2022 12:39:47 130001A7Q 392 9.3500 XLON 24/05/2022 12:39:58 547420035387229 378 9.3500 XLON 24/05/2022 12:40:01 547420035387232 7 9.3480 BATE 24/05/2022 12:40:01 030000UK2 196 9.3480 BATE 24/05/2022 12:40:01 030000UK1 328 9.3480 BATE 24/05/2022 12:40:01 030000UK0 25 9.3440 XLON 24/05/2022 12:40:53 547420035387295 266 9.3440 XLON 24/05/2022 12:40:53 547420035387296 284 9.3440 XLON 24/05/2022 12:40:53 547420035387294 546 9.3440 XLON 24/05/2022 12:40:53 547420035387293 8 9.3420 BATE 24/05/2022 12:40:53 030000UM3 328 9.3420 BATE 24/05/2022 12:40:53 030000UM2 337 9.3420 BATE 24/05/2022 12:40:53 030000UM6 363 9.3440 CHIX 24/05/2022 12:40:53 130001ACE 486 9.3400 TRQX 24/05/2022 12:40:54 547419968281375 300 9.3620 XLON 24/05/2022 12:43:24 547420035387418 503 9.3600 CHIX 24/05/2022 12:43:52 130001AKP 854 9.3660 XLON 24/05/2022 12:45:05 547420035387537 482 9.3660 BATE 24/05/2022 12:45:05 030000UU3 430 9.3680 XLON 24/05/2022 12:45:07 547420035387539 623 9.3640 XLON 24/05/2022 12:45:18 547420035387575 134 9.3660 XLON 24/05/2022 12:45:18 547420035387572 285 9.3660 XLON 24/05/2022 12:45:18 547420035387573 301 9.3660 XLON 24/05/2022 12:45:18 547420035387571 518 9.3660 XLON 24/05/2022 12:45:18 547420035387574 592 9.3660 XLON 24/05/2022 12:45:18 547420035387565 15 9.3620 BATE 24/05/2022 12:45:18 030000UUQ 27 9.3620 BATE 24/05/2022 12:45:18 030000UUS 98 9.3620 BATE 24/05/2022 12:45:18 030000UUP 228 9.3620 BATE 24/05/2022 12:45:18 030000UUR 328 9.3620 BATE 24/05/2022 12:45:18 030000UUO 538 9.3660 BATE 24/05/2022 12:45:18 030000UUL 240 9.3640 CHIX 24/05/2022 12:45:18 130001AP9 280 9.3640 CHIX 24/05/2022 12:45:18 130001APA 156 9.3640 TRQX 24/05/2022 12:45:18 547419968281741 214 9.3640 TRQX 24/05/2022 12:45:18 547419968281740 19 9.3580 BATE 24/05/2022 12:45:25 030000UVF 30 9.3580 BATE 24/05/2022 12:45:25 030000UVE 53 9.3580 BATE 24/05/2022 12:45:25 030000UVH 75 9.3580 BATE 24/05/2022 12:45:25 030000UVG 247 9.3580 BATE 24/05/2022 12:45:25 030000UVD 379 9.3560 BATE 24/05/2022 12:47:06 030000UZU 502 9.3560 CHIX 24/05/2022 12:47:06 130001AYO 281 9.3580 XLON 24/05/2022 12:48:27 547420035387736 289 9.3580 XLON 24/05/2022 12:48:27 547420035387737 300 9.3580 XLON 24/05/2022 12:48:27 547420035387733 356 9.3580 XLON 24/05/2022 12:48:27 547420035387734 378 9.3580 XLON 24/05/2022 12:48:27 547420035387735 477 9.3560 CHIX 24/05/2022 12:48:27 130001B3A 30 9.3580 XLON 24/05/2022 12:48:56 547420035387752 320 9.3640 XLON 24/05/2022 12:50:07 547420035387874 739 9.3640 BATE 24/05/2022 12:50:07 030000V7C 285 9.3640 XLON 24/05/2022 12:50:08 547420035387884 307 9.3640 XLON 24/05/2022 12:50:08 547420035387883 632 9.3640 XLON 24/05/2022 12:50:08 547420035387885 212 9.3640 XLON 24/05/2022 12:51:45 547420035387998 430 9.3640 XLON 24/05/2022 12:51:45 547420035387997 668 9.3640 CHIX 24/05/2022 12:51:45 130001BF4 135 9.3620 XLON 24/05/2022 12:52:05 547420035388031 656 9.3620 XLON 24/05/2022 12:52:05 547420035388032 721 9.3620 XLON 24/05/2022 12:52:05 547420035388030 478 9.3620 BATE 24/05/2022 12:52:05 030000VCE 538 9.3760 XLON 24/05/2022 12:54:41 547420035388245 74 9.3780 XLON 24/05/2022 12:54:41 547420035388252 236 9.3780 XLON 24/05/2022 12:54:41 547420035388249 356 9.3780 XLON 24/05/2022 12:54:41 547420035388250 592 9.3780 XLON 24/05/2022 12:54:41 547420035388251 96 9.3760 BATE 24/05/2022 12:54:41 030000VJ3 263 9.3760 BATE 24/05/2022 12:54:41 030000VJ2 455 9.3760 BATE 24/05/2022 12:54:41 030000VJ5 190 9.3760 CHIX 24/05/2022 12:54:41 130001BRH 248 9.3760 CHIX 24/05/2022 12:54:41 130001BRI 262 9.3760 CHIX 24/05/2022 12:54:41 130001BRF 344 9.3760 CHIX 24/05/2022 12:54:41 130001BRE 88 9.3760 TRQX 24/05/2022 12:54:41 547419968282649 132 9.3760 TRQX 24/05/2022 12:54:41 547419968282648 250 9.3760 TRQX 24/05/2022 12:54:41 547419968282650 37 9.3780 XLON 24/05/2022 12:55:23 547420035388299 281 9.3780 XLON 24/05/2022 12:55:23 547420035388298 1,430 9.3740 XLON 24/05/2022 12:55:26 547420035388315 348 9.3740 BATE 24/05/2022 12:55:26 030000VKZ 372 9.3720 CHIX 24/05/2022 12:55:26 130001BV5 175 9.4040 BATE 24/05/2022 12:57:52 030000VR6 325 9.4040 BATE 24/05/2022 12:57:52 030000VR5 203 9.4040 XLON 24/05/2022 12:57:52 547420035388541 392 9.4040 XLON 24/05/2022 12:57:52 547420035388540 423 9.4040 XLON 24/05/2022 12:57:52 547420035388537 612 9.4040 XLON 24/05/2022 12:57:52 547420035388542 12 9.3980 BATE 24/05/2022 12:58:10 030000VSG 13 9.3980 BATE 24/05/2022 12:58:10 030000VSH 34 9.3980 BATE 24/05/2022 12:58:10 030000VSI 76 9.3980 BATE 24/05/2022 12:58:10 030000VSE 102 9.3980 BATE 24/05/2022 12:58:10 030000VSD 125 9.3980 BATE 24/05/2022 12:58:10 030000VSF 282 9.3980 BATE 24/05/2022 12:58:10 030000VSC 640 9.4000 CHIX 24/05/2022 12:58:10 130001C5S 506 9.3980 TRQX 24/05/2022 12:58:10 547419968282969 571 9.4000 XLON 24/05/2022 12:58:10 547420035388556 361 9.3900 XLON 24/05/2022 12:58:14 547420035388564 578 9.3900 XLON 24/05/2022 12:59:10 547420035388692 345 9.3880 XLON 24/05/2022 12:59:25 547420035388709 361 9.3920 CHIX 24/05/2022 13:00:31 130001CF7 586 9.3920 XLON 24/05/2022 13:00:31 547420035388809 346 9.3980 CHIX 24/05/2022 13:02:13 130001CMQ 77 9.4000 XLON 24/05/2022 13:02:27 547420035388943 285 9.4000 XLON 24/05/2022 13:02:27 547420035388942 300 9.4000 XLON 24/05/2022 13:02:50 547420035388968 73 9.3980 CHIX 24/05/2022 13:03:00 130001CPI 249 9.3980 CHIX 24/05/2022 13:03:00 130001CPH 315 9.3980 XLON 24/05/2022 13:03:00 547420035388976 1,416 9.3980 XLON 24/05/2022 13:03:00 547420035388974 319 9.3960 XLON 24/05/2022 13:04:00 547420035389035 771 9.3940 BATE 24/05/2022 13:05:38 030000WEA 437 9.3940 CHIX 24/05/2022 13:05:38 130001D14 382 9.3940 TRQX 24/05/2022 13:05:38 547419968283846 18 9.3940 XLON 24/05/2022 13:05:53 547420035389158 300 9.3940 XLON 24/05/2022 13:05:53 547420035389157 29 9.3920 BATE 24/05/2022 13:07:15 030000WJ8 85 9.3920 BATE 24/05/2022 13:07:15 030000WJ9 516 9.3920 BATE 24/05/2022 13:07:15 030000WJA 679 9.3900 CHIX 24/05/2022 13:07:17 130001D95 1,399 9.3900 XLON 24/05/2022 13:07:17 547420035389299 263 9.3880 BATE 24/05/2022 13:07:27 030000WLD 341 9.3880 BATE 24/05/2022 13:07:27 030000WLC 341 9.3880 BATE 24/05/2022 13:07:27 030000WLE 1,353 9.3860 XLON 24/05/2022 13:07:27 547420035389390 448 9.3860 BATE 24/05/2022 13:08:08 030000WNP 446 9.3860 XLON 24/05/2022 13:08:08 547420035389429 61 9.3840 CHIX 24/05/2022 13:09:08 130001DGM 85 9.3840 CHIX 24/05/2022 13:09:08 130001DGO 186 9.3840 CHIX 24/05/2022 13:09:08 130001DGN 440 9.3820 XLON 24/05/2022 13:09:14 547420035389493 418 9.3800 CHIX 24/05/2022 13:10:59 130001DPF 170 9.3800 XLON 24/05/2022 13:10:59 547420035389580 380 9.3800 XLON 24/05/2022 13:10:59 547420035389579 143 9.3780 TRQX 24/05/2022 13:11:35 547419968284528 196 9.3780 TRQX 24/05/2022 13:11:35 547419968284527 239 9.3800 XLON 24/05/2022 13:11:35 547420035389624 356 9.3800 XLON 24/05/2022 13:11:35 547420035389623 41 9.3760 XLON 24/05/2022 13:11:58 547420035389663 234 9.3760 XLON 24/05/2022 13:11:58 547420035389660 568 9.3760 XLON 24/05/2022 13:11:58 547420035389662 589 9.3760 XLON 24/05/2022 13:11:58 547420035389661 332 9.3760 CHIX 24/05/2022 13:11:58 130001DTA 100 9.3760 TRQX 24/05/2022 13:11:58 547419968284564 297 9.3760 TRQX 24/05/2022 13:11:58 547419968284565 52 9.3800 XLON 24/05/2022 13:11:58 547420035389648 86 9.3800 XLON 24/05/2022 13:11:58 547420035389646 86 9.3800 XLON 24/05/2022 13:11:58 547420035389647 28 9.3800 XLON 24/05/2022 13:14:06 547420035389821 1,156 9.3800 XLON 24/05/2022 13:14:06 547420035389820 300 9.3840 XLON 24/05/2022 13:15:13 547420035389892 700 9.3820 BATE 24/05/2022 13:16:48 030000XC9 2 9.3820 XLON 24/05/2022 13:16:48 547420035389985 120 9.3820 XLON 24/05/2022 13:16:48 547420035389982 383 9.3820 XLON 24/05/2022 13:16:48 547420035389983 285 9.3840 XLON 24/05/2022 13:16:48 547420035389988 300 9.3840 XLON 24/05/2022 13:16:48 547420035389987 324 9.3840 XLON 24/05/2022 13:16:48 547420035389989 378 9.3840 XLON 24/05/2022 13:16:48 547420035389986 446 9.3820 CHIX 24/05/2022 13:17:20 130001EH6 33 9.3840 XLON 24/05/2022 13:17:20 547420035390011 77 9.3840 XLON 24/05/2022 13:17:20 547420035390012 266 9.3840 XLON 24/05/2022 13:17:20 547420035390013 430 9.3880 XLON 24/05/2022 13:18:33 547420035390108 1,063 9.3860 CHIX 24/05/2022 13:18:38 130001ELW 1,415 9.3860 XLON 24/05/2022 13:18:38 547420035390113 85 9.3880 XLON 24/05/2022 13:18:38 547420035390109 198 9.3880 XLON 24/05/2022 13:18:38 547420035390110 319 9.3840 XLON 24/05/2022 13:18:39 547420035390116 354 9.3800 CHIX 24/05/2022 13:19:39 130001ESP 56 9.3800 XLON 24/05/2022 13:19:39 547420035390183 148 9.3800 XLON 24/05/2022 13:19:39 547420035390180 174 9.3800 XLON 24/05/2022 13:19:39 547420035390181 510 9.3800 XLON 24/05/2022 13:19:39 547420035390182 33 9.3780 TRQX 24/05/2022 13:19:40 547419968285472 103 9.3780 TRQX 24/05/2022 13:19:40 547419968285473 300 9.3780 TRQX 24/05/2022 13:19:40 547419968285471 353 9.3700 XLON 24/05/2022 13:20:19 547420035390234 342 9.3700 CHIX 24/05/2022 13:20:19 130001EVI 430 9.3660 BATE 24/05/2022 13:20:27 030000XOD 208 9.3620 XLON 24/05/2022 13:20:47 547420035390259 87 9.3640 BATE 24/05/2022 13:20:57 030000XPL 387 9.3600 CHIX 24/05/2022 13:20:59 130001EZO 515 9.3620 XLON 24/05/2022 13:21:12 547420035390312 33 9.3620 BATE 24/05/2022 13:21:12 030000XQ9 373 9.3600 BATE 24/05/2022 13:21:15 030000XQB 336 9.3640 XLON 24/05/2022 13:21:36 547420035390332 468 9.3640 XLON 24/05/2022 13:21:36 547420035390331 971 9.3640 BATE 24/05/2022 13:21:59 030000XTV 361 9.3680 XLON 24/05/2022 13:22:25 547420035390417 38 9.3660 XLON 24/05/2022 13:22:26 547420035390420 623 9.3660 XLON 24/05/2022 13:22:26 547420035390419 327 9.3680 CHIX 24/05/2022 13:22:26 130001F8J 942 9.3640 BATE 24/05/2022 13:22:27 030000XVW 97 9.3640 XLON 24/05/2022 13:23:26 547420035390505 314 9.3640 XLON 24/05/2022 13:23:26 547420035390504 329 9.3620 XLON 24/05/2022 13:24:05 547420035390538 370 9.3620 XLON 24/05/2022 13:24:05 547420035390539 354 9.3620 CHIX 24/05/2022 13:24:05 130001FGF 424 9.3520 XLON 24/05/2022 13:24:20 547420035390561 536 9.3460 CHIX 24/05/2022 13:24:49 130001FKL 18 9.3440 BATE 24/05/2022 13:24:53 030000Y2H 97 9.3440 BATE 24/05/2022 13:24:53 030000Y2I 359 9.3440 BATE 24/05/2022 13:24:53 030000Y2J 300 9.3460 XLON 24/05/2022 13:25:59 547420035390661 94 9.3480 XLON 24/05/2022 13:25:59 547420035390662 426 9.3480 XLON 24/05/2022 13:25:59 547420035390656 196 9.3480 BATE 24/05/2022 13:25:59 030000Y66 344 9.3460 CHIX 24/05/2022 13:25:59 130001FQV 393 9.3480 TRQX 24/05/2022 13:25:59 547419968286340 30 9.3460 BATE 24/05/2022 13:26:00 030000Y6D 182 9.3460 BATE 24/05/2022 13:26:00 030000Y6B 196 9.3460 BATE 24/05/2022 13:26:00 030000Y6C 188 9.3400 XLON 24/05/2022 13:26:01 547420035390667 131 9.3500 BATE 24/05/2022 13:26:21 030000Y7R 555 9.3500 BATE 24/05/2022 13:26:38 030000Y8P 21 9.3500 XLON 24/05/2022 13:27:05 547420035390734 39 9.3500 XLON 24/05/2022 13:27:05 547420035390735 54 9.3480 BATE 24/05/2022 13:28:00 030000YCR 56 9.3480 BATE 24/05/2022 13:28:00 030000YCS 174 9.3540 XLON 24/05/2022 13:28:23 547420035390870 356 9.3540 XLON 24/05/2022 13:28:23 547420035390871 555 9.3520 XLON 24/05/2022 13:28:26 547420035390889 1,437 9.3500 XLON 24/05/2022 13:28:32 547420035390899 1 9.3520 XLON 24/05/2022 13:28:32 547420035390905 378 9.3520 XLON 24/05/2022 13:28:32 547420035390904 594 9.3520 XLON 24/05/2022 13:28:32 547420035390903 583 9.3500 BATE 24/05/2022 13:28:32 030000YG5 359 9.3500 CHIX 24/05/2022 13:28:32 130001G4P 328 9.3480 BATE 24/05/2022 13:29:20 030000YL4 364 9.3480 BATE 24/05/2022 13:29:20 030000YL5 679 9.3480 CHIX 24/05/2022 13:29:20 130001GBG 881 9.3480 XLON 24/05/2022 13:29:27 547420035391012 21 9.3480 BATE 24/05/2022 13:29:27 030000YLI 23 9.3480 BATE 24/05/2022 13:29:27 030000YLH 24 9.3480 BATE 24/05/2022 13:29:27 030000YLF 52 9.3480 BATE 24/05/2022 13:29:27 030000YLG 55 9.3480 BATE 24/05/2022 13:29:27 030000YLK 154 9.3480 BATE 24/05/2022 13:29:27 030000YLJ 745 9.3480 BATE 24/05/2022 13:29:27 030000YLL 800 9.3480 BATE 24/05/2022 13:29:27 030000YLE 368 9.3480 TRQX 24/05/2022 13:29:27 547419968286934 230 9.3480 BATE 24/05/2022 13:29:31 030000YLY 53 9.3500 BATE 24/05/2022 13:30:04 030000YOX 100 9.3500 BATE 24/05/2022 13:30:04 030000YOY 637 9.3420 BATE 24/05/2022 13:30:12 030000YPA 11 9.3440 BATE 24/05/2022 13:30:12 030000YPB 29 9.3440 BATE 24/05/2022 13:30:13 030000YPF 30 9.3440 BATE 24/05/2022 13:30:14 030000YPH 54 9.3440 BATE 24/05/2022 13:30:14 030000YPI 729 9.3400 XLON 24/05/2022 13:30:40 547420035391122 478 9.3500 XLON 24/05/2022 13:31:02 547420035391162 139 9.3500 BATE 24/05/2022 13:31:02 030000YSL 155 9.3500 BATE 24/05/2022 13:31:02 030000YSJ 305 9.3500 BATE 24/05/2022 13:31:02 030000YSK 317 9.3500 BATE 24/05/2022 13:31:02 030000YSI 325 9.3480 CHIX 24/05/2022 13:31:03 130001GNS 392 9.3500 BATE 24/05/2022 13:31:20 030000YTY 3 9.3500 XLON 24/05/2022 13:31:28 547420035391195 958 9.3500 XLON 24/05/2022 13:31:28 547420035391196 375 9.3500 BATE 24/05/2022 13:31:28 030000YUT 291 9.3460 BATE 24/05/2022 13:31:41 030000YW9 72 9.3580 XLON 24/05/2022 13:32:48 547420035391308 300 9.3580 XLON 24/05/2022 13:32:48 547420035391307 607 9.3600 XLON 24/05/2022 13:32:48 547420035391301 507 9.3600 BATE 24/05/2022 13:32:48 030000YZO 121 9.3600 CHIX 24/05/2022 13:32:48 130001GXC 230 9.3600 CHIX 24/05/2022 13:32:48 130001GXB 342 9.3600 TRQX 24/05/2022 13:32:48 547419968287508 610 9.3600 XLON 24/05/2022 13:34:16 547420035391433 849 9.3600 XLON 24/05/2022 13:34:16 547420035391434 118 9.3600 BATE 24/05/2022 13:34:16 030000Z41 127 9.3600 BATE 24/05/2022 13:34:16 030000Z42 129 9.3600 BATE 24/05/2022 13:34:16 030000Z3Z 229 9.3600 BATE 24/05/2022 13:34:16 030000Z40 15 9.3600 CHIX 24/05/2022 13:34:16 130001H49 177 9.3600 CHIX 24/05/2022 13:34:16 130001H47 459 9.3600 CHIX 24/05/2022 13:34:16 130001H48 525 9.3520 CHIX 24/05/2022 13:34:21 130001H4G 11 9.3540 XLON 24/05/2022 13:35:04 547420035391487 19 9.3540 XLON 24/05/2022 13:35:04 547420035391483 66 9.3540 XLON 24/05/2022 13:35:04 547420035391484 110 9.3540 XLON 24/05/2022 13:35:04 547420035391485 356 9.3540 XLON 24/05/2022 13:35:04 547420035391486 1,457 9.3500 XLON 24/05/2022 13:35:06 547420035391489 191 9.3460 CHIX 24/05/2022 13:36:39 130001HH0 2 9.3500 XLON 24/05/2022 13:37:05 547420035391736 7 9.3500 XLON 24/05/2022 13:37:05 547420035391735 35 9.3500 XLON 24/05/2022 13:37:05 547420035391737 319 9.3500 XLON 24/05/2022 13:37:11 547420035391741 346 9.3500 XLON 24/05/2022 13:37:11 547420035391742 30 9.3500 XLON 24/05/2022 13:37:15 547420035391764 261 9.3500 XLON 24/05/2022 13:37:32 547420035391772 350 9.3500 XLON 24/05/2022 13:37:32 547420035391770 356 9.3500 XLON 24/05/2022 13:37:32 547420035391771 62 9.3540 XLON 24/05/2022 13:37:52 547420035391820 338 9.3540 XLON 24/05/2022 13:37:52 547420035391821 146 9.3500 XLON 24/05/2022 13:37:55 547420035391825 220 9.3500 XLON 24/05/2022 13:37:55 547420035391826 1,509 9.3500 XLON 24/05/2022 13:37:55 547420035391824 123 9.3500 CHIX 24/05/2022 13:37:55 130001HLQ 728 9.3500 CHIX 24/05/2022 13:37:55 130001HLP 272 9.3500 XLON 24/05/2022 13:38:59 547420035391891 413 9.3500 TRQX 24/05/2022 13:39:08 547419968288366 27 9.3500 BATE 24/05/2022 13:39:32 030000ZLK 408 9.3520 BATE 24/05/2022 13:40:05 030000ZN8 356 9.3520 XLON 24/05/2022 13:40:07 547420035392061 378 9.3520 XLON 24/05/2022 13:40:07 547420035392060 432 9.3540 TRQX 24/05/2022 13:40:23 547419968288515 8 9.3560 XLON 24/05/2022 13:40:26 547420035392084 42 9.3560 XLON 24/05/2022 13:40:26 547420035392085 54 9.3560 BATE 24/05/2022 13:40:26 030000ZOG 11 9.3560 BATE 24/05/2022 13:40:27 030000ZOJ 223 9.3580 XLON 24/05/2022 13:41:04 547420035392141 880 9.3580 XLON 24/05/2022 13:41:04 547420035392140 64 9.3580 BATE 24/05/2022 13:41:04 030000ZQ6 755 9.3580 BATE 24/05/2022 13:41:04 030000ZQ5 332 9.3580 XLON 24/05/2022 13:41:16 547420035392165 155 9.3580 XLON 24/05/2022 13:41:23 547420035392184 90 9.3560 BATE 24/05/2022 13:41:25 030000ZRV 393 9.3560 BATE 24/05/2022 13:41:25 030000ZRU 535 9.3560 BATE 24/05/2022 13:41:25 030000ZRT 200 9.3600 BATE 24/05/2022 13:41:25 030000ZRQ 372 9.3600 BATE 24/05/2022 13:41:25 030000ZRP 430 9.3520 XLON 24/05/2022 13:42:01 547420035392224 662 9.3520 XLON 24/05/2022 13:42:01 547420035392223 174 9.3520 BATE 24/05/2022 13:42:01 030000ZT5 196 9.3520 BATE 24/05/2022 13:42:01 030000ZT4 135 9.3540 BATE 24/05/2022 13:42:01 030000ZT2 246 9.3540 BATE 24/05/2022 13:42:01 030000ZT1 457 9.3520 CHIX 24/05/2022 13:42:01 130001I7X 465 9.3540 CHIX 24/05/2022 13:42:01 130001I7T 691 9.3540 CHIX 24/05/2022 13:42:01 130001I7S 510 9.3480 XLON 24/05/2022 13:42:21 547420035392238 307 9.3480 BATE 24/05/2022 13:42:21 030000ZUL 328 9.3480 BATE 24/05/2022 13:42:21 030000ZUK 600 9.3480 XLON 24/05/2022 13:42:23 547420035392247 89 9.3480 XLON 24/05/2022 13:42:25 547420035392248 86 9.3500 XLON 24/05/2022 13:43:34 547420035392307 86 9.3500 XLON 24/05/2022 13:43:34 547420035392308 162 9.3500 XLON 24/05/2022 13:43:34 547420035392309 542 9.3460 XLON 24/05/2022 13:43:37 547420035392311 859 9.3460 BATE 24/05/2022 13:43:37 030000ZYK 374 9.3460 TRQX 24/05/2022 13:43:37 547419968288929 1,427 9.3520 XLON 24/05/2022 13:45:13 547420035392473 97 9.3520 BATE 24/05/2022 13:45:13 030001038 352 9.3520 BATE 24/05/2022 13:45:13 030001039 434 9.3520 CHIX 24/05/2022 13:45:15 130001ILQ 261 9.3520 CHIX 24/05/2022 13:45:18 130001IM4 406 9.3520 CHIX 24/05/2022 13:45:18 130001IM5 412 9.3520 XLON 24/05/2022 13:46:31 547420035392548 1,029 9.3520 XLON 24/05/2022 13:46:31 547420035392547 121 9.3520 CHIX 24/05/2022 13:46:31 130001ISF 248 9.3520 CHIX 24/05/2022 13:46:31 130001ISE 422 9.3500 XLON 24/05/2022 13:46:44 547420035392566 430 9.3500 XLON 24/05/2022 13:46:44 547420035392569 607 9.3500 XLON 24/05/2022 13:46:44 547420035392567 1,564 9.3480 XLON 24/05/2022 13:47:33 547420035392632 249 9.3460 CHIX 24/05/2022 13:47:34 130001IYU 292 9.3460 CHIX 24/05/2022 13:47:34 130001IYT 100 9.3460 BATE 24/05/2022 13:48:03 0300010DR 182 9.3460 BATE 24/05/2022 13:48:03 0300010DS 196 9.3460 BATE 24/05/2022 13:48:03 0300010DT 244 9.3460 BATE 24/05/2022 13:48:03 0300010DU 338 9.3440 CHIX 24/05/2022 13:48:03 130001J1R 41 9.3440 TRQX 24/05/2022 13:48:03 547419968289446 208 9.3440 TRQX 24/05/2022 13:48:03 547419968289447 404 9.3440 TRQX 24/05/2022 13:48:03 547419968289445 87 9.3460 BATE 24/05/2022 13:48:09 0300010DZ 611 9.3420 BATE 24/05/2022 13:48:43 0300010FH 1,439 9.3400 XLON 24/05/2022 13:48:47 547420035392710 542 9.3280 CHIX 24/05/2022 13:49:01 130001J5J 182 9.3300 BATE 24/05/2022 13:49:03 0300010H5 310 9.3300 BATE 24/05/2022 13:49:03 0300010H4 631 9.3280 XLON 24/05/2022 13:49:47 547420035392793 168 9.3320 XLON 24/05/2022 13:49:47 547420035392789 300 9.3320 XLON 24/05/2022 13:49:47 547420035392788 152 9.3260 XLON 24/05/2022 13:50:10 547420035392845 171 9.3260 XLON 24/05/2022 13:50:10 547420035392844 100 9.3260 BATE 24/05/2022 13:50:10 0300010MD 406 9.3260 BATE 24/05/2022 13:50:10 0300010MB 100 9.3220 XLON 24/05/2022 13:51:46 547420035392984 1,252 9.3220 XLON 24/05/2022 13:51:46 547420035392985 87 9.3240 BATE 24/05/2022 13:51:51 0300010RK 87 9.3240 BATE 24/05/2022 13:51:51 0300010RL 137 9.3240 BATE 24/05/2022 13:51:51 0300010RO 196 9.3240 BATE 24/05/2022 13:51:51 0300010RM 335 9.3260 XLON 24/05/2022 13:51:53 547420035392991 100 9.3340 BATE 24/05/2022 13:53:20 0300010XA 196 9.3340 BATE 24/05/2022 13:53:20 0300010X9 3 9.3360 CHIX 24/05/2022 13:54:32 130001K2Y 60 9.3360 CHIX 24/05/2022 13:54:32 130001K2W 337 9.3360 CHIX 24/05/2022 13:54:32 130001K2X 141 9.3260 XLON 24/05/2022 13:55:07 547420035393340 370 9.3260 XLON 24/05/2022 13:55:07 547420035393339 378 9.3260 XLON 24/05/2022 13:55:07 547420035393337 1,758 9.3260 XLON 24/05/2022 13:55:07 547420035393338 201 9.3320 XLON 24/05/2022 13:55:07 547420035393325 1,177 9.3320 XLON 24/05/2022 13:55:07 547420035393326 132 9.3320 BATE 24/05/2022 13:55:07 03000114B 182 9.3320 BATE 24/05/2022 13:55:07 03000114D 196 9.3320 BATE 24/05/2022 13:55:07 03000114E 566 9.3320 BATE 24/05/2022 13:55:07 03000114C 387 9.3280 CHIX 24/05/2022 13:55:07 130001K6D 462 9.3280 CHIX 24/05/2022 13:55:07 130001K6F 796 9.3320 CHIX 24/05/2022 13:55:07 130001K67 193 9.3300 TRQX 24/05/2022 13:55:07 547419968290400 124 9.3220 TRQX 24/05/2022 13:55:08 547419968290408 378 9.3220 TRQX 24/05/2022 13:55:08 547419968290409 27 9.3220 XLON 24/05/2022 13:55:59 547420035393465 44 9.3220 XLON 24/05/2022 13:55:59 547420035393464 307 9.3180 XLON 24/05/2022 13:56:04 547420035393500 1,051 9.3180 XLON 24/05/2022 13:56:04 547420035393499 45 9.3220 XLON 24/05/2022 13:56:04 547420035393495 106 9.3220 XLON 24/05/2022 13:56:04 547420035393496 58 9.3180 BATE 24/05/2022 13:56:04 030001196 291 9.3180 BATE 24/05/2022 13:56:04 030001195 330 9.3180 CHIX 24/05/2022 13:56:04 130001KDG 22 9.3180 BATE 24/05/2022 13:56:22 03000119U 45 9.3180 BATE 24/05/2022 13:56:22 03000119T 100 9.3180 BATE 24/05/2022 13:56:22 03000119W 366 9.3180 BATE 24/05/2022 13:56:22 03000119V 562 9.3140 XLON 24/05/2022 13:57:46 547420035393625 904 9.3140 XLON 24/05/2022 13:57:46 547420035393629 51 9.3120 BATE 24/05/2022 13:57:46 0300011FQ 610 9.3120 BATE 24/05/2022 13:57:46 0300011FR 337 9.3140 CHIX 24/05/2022 13:57:46 130001KKL 347 9.3140 CHIX 24/05/2022 13:57:46 130001KKM 1,010 9.3100 XLON 24/05/2022 13:57:49 547420035393635 182 9.3120 BATE 24/05/2022 13:58:00 0300011GN 196 9.3120 BATE 24/05/2022 13:58:00 0300011GM 37 9.3120 BATE 24/05/2022 13:58:21 0300011HZ 517 9.3120 XLON 24/05/2022 13:58:44 547420035393730 20 9.3120 BATE 24/05/2022 13:58:44 0300011JQ 54 9.3120 BATE 24/05/2022 13:58:44 0300011JT 65 9.3120 BATE 24/05/2022 13:58:44 0300011JS 83 9.3120 BATE 24/05/2022 13:58:44 0300011JU 100 9.3120 BATE 24/05/2022 13:58:44 0300011JW 107 9.3120 BATE 24/05/2022 13:58:44 0300011JR 196 9.3120 BATE 24/05/2022 13:58:44 0300011JX 352 9.3120 BATE 24/05/2022 13:58:44 0300011JP 85 9.3120 TRQX 24/05/2022 13:58:44 547419968290862 388 9.3120 TRQX 24/05/2022 13:58:44 547419968290863 493 9.3080 XLON 24/05/2022 13:58:48 547420035393737 7 9.3180 XLON 24/05/2022 14:00:45 547420035393902 114 9.3180 XLON 24/05/2022 14:00:45 547420035393901 501 9.3180 XLON 24/05/2022 14:00:45 547420035393900 760 9.3180 XLON 24/05/2022 14:00:45 547420035393910 323 9.3180 BATE 24/05/2022 14:00:45 0300011TD 100 9.3200 BATE 24/05/2022 14:00:45 0300011TE 182 9.3200 BATE 24/05/2022 14:00:45 0300011TG 196 9.3200 BATE 24/05/2022 14:00:45 0300011TF 80 9.3180 CHIX 24/05/2022 14:00:45 130001L3S 230 9.3180 CHIX 24/05/2022 14:00:45 130001L3V 248 9.3180 CHIX 24/05/2022 14:00:45 130001L3W 535 9.3180 CHIX 24/05/2022 14:00:45 130001L3R 128 9.3120 XLON 24/05/2022 14:01:49 547420035393997 300 9.3120 XLON 24/05/2022 14:01:49 547420035393996 1,016 9.3120 XLON 24/05/2022 14:01:49 547420035393992 599 9.3120 BATE 24/05/2022 14:01:49 0300011XP 334 9.3100 CHIX 24/05/2022 14:01:49 130001LAB 182 9.3140 BATE 24/05/2022 14:01:57 0300011Y8 196 9.3140 BATE 24/05/2022 14:01:57 0300011Y9 103 9.3120 XLON 24/05/2022 14:02:58 547420035394097 157 9.3120 XLON 24/05/2022 14:02:58 547420035394100 430 9.3120 XLON 24/05/2022 14:02:58 547420035394099 587 9.3120 XLON 24/05/2022 14:02:58 547420035394096 789 9.3120 XLON 24/05/2022 14:02:58 547420035394098 321 9.3120 TRQX 24/05/2022 14:02:58 547419968291445 87 9.3120 BATE 24/05/2022 14:02:59 03000124N 293 9.3120 BATE 24/05/2022 14:02:59 03000124M 558 9.3100 XLON 24/05/2022 14:03:25 547420035394128 356 9.3040 XLON 24/05/2022 14:05:00 547420035394298 137 9.3040 BATE 24/05/2022 14:05:00 0300012DI 182 9.3040 BATE 24/05/2022 14:05:00 0300012DH 22 9.3040 XLON 24/05/2022 14:05:12 547420035394338 83 9.3000 XLON 24/05/2022 14:05:19 547420035394343 291 9.3000 XLON 24/05/2022 14:05:19 547420035394342 1,154 9.3000 XLON 24/05/2022 14:05:19 547420035394344 148 9.3000 BATE 24/05/2022 14:05:19 0300012FO 179 9.3000 BATE 24/05/2022 14:05:19 0300012FP 676 9.3000 CHIX 24/05/2022 14:05:19 130001LZC 19 9.2960 BATE 24/05/2022 14:05:44 0300012GP 22 9.2960 BATE 24/05/2022 14:05:44 0300012GR 29 9.2960 BATE 24/05/2022 14:05:44 0300012GQ 36 9.2960 BATE 24/05/2022 14:05:44 0300012GO 126 9.2960 BATE 24/05/2022 14:05:45 0300012H2 150 9.2960 BATE 24/05/2022 14:05:45 0300012H6 182 9.2960 BATE 24/05/2022 14:05:45 0300012H4 196 9.2960 BATE 24/05/2022 14:05:45 0300012H5 360 9.2960 BATE 24/05/2022 14:05:45 0300012H3 159 9.2940 XLON 24/05/2022 14:06:00 547420035394446 300 9.2940 XLON 24/05/2022 14:06:00 547420035394445 153 9.2820 BATE 24/05/2022 14:06:37 0300012J1 300 9.2820 BATE 24/05/2022 14:06:37 0300012J0 412 9.2860 BATE 24/05/2022 14:06:37 0300012IV 15 9.2780 CHIX 24/05/2022 14:06:37 130001M4H 400 9.2780 CHIX 24/05/2022 14:06:37 130001M4G 400 9.2780 CHIX 24/05/2022 14:06:37 130001M4I 427 9.2860 TRQX 24/05/2022 14:06:37 547419968291984 151 9.2740 XLON 24/05/2022 14:06:38 547420035394565 356 9.2780 XLON 24/05/2022 14:07:00 547420035394608 378 9.2780 XLON 24/05/2022 14:07:00 547420035394609 306 9.2800 XLON 24/05/2022 14:07:00 547420035394610 401 9.2800 XLON 24/05/2022 14:07:00 547420035394600 21 9.2800 BATE 24/05/2022 14:07:00 0300012KX 23 9.2800 BATE 24/05/2022 14:07:00 0300012KV 37 9.2800 BATE 24/05/2022 14:07:00 0300012KW 56 9.2800 BATE 24/05/2022 14:07:00 0300012KU 148 9.2800 BATE 24/05/2022 14:07:00 0300012KT 228 9.2800 BATE 24/05/2022 14:07:00 0300012KS 88 9.2780 CHIX 24/05/2022 14:07:00 130001M7L 300 9.2780 CHIX 24/05/2022 14:07:00 130001M7K 300 9.2860 XLON 24/05/2022 14:08:20 547420035394801 11 9.2880 BATE 24/05/2022 14:09:02 0300012T0 53 9.2880 BATE 24/05/2022 14:09:02 0300012T1 81 9.2880 BATE 24/05/2022 14:09:02 0300012SY 172 9.2880 BATE 24/05/2022 14:09:02 0300012SZ 526 9.2880 CHIX 24/05/2022 14:09:02 130001MJH 196 9.2860 XLON 24/05/2022 14:09:19 547420035394901 227 9.2860 XLON 24/05/2022 14:09:22 547420035394906 360 9.2860 XLON 24/05/2022 14:09:22 547420035394907 500 9.2860 XLON 24/05/2022 14:09:22 547420035394905 358 9.2860 CHIX 24/05/2022 14:09:22 130001MKT 29 9.2860 XLON 24/05/2022 14:11:03 547420035395106 35 9.2940 CHIX 24/05/2022 14:13:23 130001N8U 160 9.2940 CHIX 24/05/2022 14:13:23 130001N8T 912 9.2940 CHIX 24/05/2022 14:13:23 130001N8V 266 9.2940 XLON 24/05/2022 14:14:27 547420035395506 848 9.2940 XLON 24/05/2022 14:14:27 547420035395505 23 9.2960 XLON 24/05/2022 14:14:27 547420035395508 300 9.2960 XLON 24/05/2022 14:14:27 547420035395507 110 9.2980 XLON 24/05/2022 14:14:27 547420035395509 520 9.2940 TRQX 24/05/2022 14:14:27 547419968293128 760 9.2940 CHIX 24/05/2022 14:14:28 130001NG9 182 9.2960 BATE 24/05/2022 14:14:29 0300013GB 196 9.2960 BATE 24/05/2022 14:14:29 0300013GA 111 9.2980 XLON 24/05/2022 14:15:44 547420035395700 1,458 9.2980 XLON 24/05/2022 14:15:44 547420035395693 61 9.3000 XLON 24/05/2022 14:15:44 547420035395702 300 9.3000 XLON 24/05/2022 14:15:44 547420035395701 177 9.2980 BATE 24/05/2022 14:15:44 0300013LN 634 9.2980 BATE 24/05/2022 14:15:44 0300013LO 323 9.2980 CHIX 24/05/2022 14:15:44 130001NO7 71 9.2980 XLON 24/05/2022 14:15:49 547420035395719 86 9.2980 XLON 24/05/2022 14:15:49 547420035395720 149 9.2980 XLON 24/05/2022 14:16:12 547420035395808 280 9.2980 XLON 24/05/2022 14:16:12 547420035395807 285 9.2980 XLON 24/05/2022 14:16:12 547420035395806 36 9.2980 XLON 24/05/2022 14:16:17 547420035395811 19 9.2980 XLON 24/05/2022 14:16:23 547420035395821 356 9.2980 XLON 24/05/2022 14:17:17 547420035395904 440 9.2980 XLON 24/05/2022 14:17:17 547420035395905 29 9.2940 BATE 24/05/2022 14:17:18 0300013TC 68 9.2940 BATE 24/05/2022 14:17:18 0300013TD 289 9.2940 BATE 24/05/2022 14:17:18 0300013TE 248 9.2940 CHIX 24/05/2022 14:17:18 130001NYC 68 9.2960 XLON 24/05/2022 14:17:59 547420035395957 196 9.2980 BATE 24/05/2022 14:18:47 0300013Z2 182 9.2980 BATE 24/05/2022 14:18:59 030001405 378 9.2980 XLON 24/05/2022 14:19:00 547420035396056 390 9.2940 BATE 24/05/2022 14:19:00 03000140H 36 9.2960 CHIX 24/05/2022 14:19:00 130001O8H 120 9.2960 CHIX 24/05/2022 14:19:00 130001O8G 456 9.2960 CHIX 24/05/2022 14:19:00 130001O8F 460 9.2960 TRQX 24/05/2022 14:19:00 547419968293870 1 9.2960 CHIX 24/05/2022 14:19:01 130001O8N 485 9.2960 CHIX 24/05/2022 14:19:01 130001O8M 57 9.2920 XLON 24/05/2022 14:19:03 547420035396089 133 9.2920 XLON 24/05/2022 14:19:03 547420035396091 148 9.2920 XLON 24/05/2022 14:19:03 547420035396080 217 9.2920 XLON 24/05/2022 14:19:03 547420035396092 262 9.2920 XLON 24/05/2022 14:19:03 547420035396090 351 9.2920 XLON 24/05/2022 14:19:03 547420035396076 410 9.2920 XLON 24/05/2022 14:19:03 547420035396078 591 9.2920 XLON 24/05/2022 14:19:03 547420035396079 800 9.2920 XLON 24/05/2022 14:19:03 547420035396077 433 9.2920 BATE 24/05/2022 14:19:03 03000140Q 795 9.2920 BATE 24/05/2022 14:19:03 03000140R 269 9.2860 XLON 24/05/2022 14:19:27 547420035396139 350 9.2860 XLON 24/05/2022 14:19:27 547420035396137 378 9.2860 XLON 24/05/2022 14:19:27 547420035396138 61 9.2880 CHIX 24/05/2022 14:20:40 130001OI5 270 9.2880 CHIX 24/05/2022 14:20:55 130001OKG 99 9.2880 TRQX 24/05/2022 14:21:42 547419968294235 124 9.2880 XLON 24/05/2022 14:22:01 547420035396449 242 9.2880 XLON 24/05/2022 14:22:01 547420035396450 15 9.2880 BATE 24/05/2022 14:22:01 0300014D8 23 9.2880 BATE 24/05/2022 14:22:01 0300014DB 40 9.2880 BATE 24/05/2022 14:22:01 0300014DA 209 9.2880 BATE 24/05/2022 14:22:01 0300014D9 786 9.2900 CHIX 24/05/2022 14:22:01 130001OQH 519 9.2900 TRQX 24/05/2022 14:22:01 547419968294279 454 9.2880 BATE 24/05/2022 14:22:44 0300014FC 99 9.2880 CHIX 24/05/2022 14:23:34 130001OXU 300 9.2880 BATE 24/05/2022 14:23:36 0300014I6 216 9.2880 CHIX 24/05/2022 14:23:36 130001OXV 937 9.2860 XLON 24/05/2022 14:23:37 547420035396644 356 9.2880 XLON 24/05/2022 14:23:37 547420035396641 586 9.2880 XLON 24/05/2022 14:23:37 547420035396642 689 9.2880 XLON 24/05/2022 14:23:37 547420035396640 744 9.2880 XLON 24/05/2022 14:23:37 547420035396639 11 9.2880 BATE 24/05/2022 14:23:37 0300014I7 27 9.2880 BATE 24/05/2022 14:23:37 0300014I9 67 9.2880 BATE 24/05/2022 14:23:37 0300014I8 182 9.2880 BATE 24/05/2022 14:23:37 0300014IB 186 9.2880 BATE 24/05/2022 14:23:37 0300014IE 196 9.2880 BATE 24/05/2022 14:23:37 0300014IC 268 9.2880 BATE 24/05/2022 14:23:37 0300014ID 34 9.2880 CHIX 24/05/2022 14:23:37 130001OXY 74 9.2880 CHIX 24/05/2022 14:23:37 130001OXW 83 9.2880 CHIX 24/05/2022 14:23:37 130001OXX 130 9.2880 CHIX 24/05/2022 14:23:37 130001OY3 303 9.2880 CHIX 24/05/2022 14:23:37 130001OY4 420 9.2860 XLON 24/05/2022 14:23:38 547420035396645 109 9.2820 XLON 24/05/2022 14:23:40 547420035396648 303 9.2820 XLON 24/05/2022 14:23:40 547420035396649 188 9.2820 XLON 24/05/2022 14:24:34 547420035396748 264 9.2820 XLON 24/05/2022 14:24:34 547420035396749 297 9.2820 XLON 24/05/2022 14:24:34 547420035396747 754 9.2820 XLON 24/05/2022 14:24:34 547420035396750 196 9.2840 BATE 24/05/2022 14:24:34 0300014MO 339 9.2820 CHIX 24/05/2022 14:24:34 130001P4F 556 9.2820 XLON 24/05/2022 14:24:45 547420035396783 593 9.2820 XLON 24/05/2022 14:24:58 547420035396813 733 9.2820 XLON 24/05/2022 14:25:57 547420035397009 838 9.2820 XLON 24/05/2022 14:25:57 547420035397008 196 9.2820 BATE 24/05/2022 14:25:57 0300014VA 86 9.2840 BATE 24/05/2022 14:25:57 0300014VC 196 9.2840 BATE 24/05/2022 14:25:57 0300014VB 137 9.2820 CHIX 24/05/2022 14:25:57 130001PG7 196 9.2820 CHIX 24/05/2022 14:25:57 130001PG6 46 9.2820 TRQX 24/05/2022 14:25:57 547419968294988 338 9.2820 TRQX 24/05/2022 14:25:57 547419968294987 77 9.2800 BATE 24/05/2022 14:26:01 0300014VP 368 9.2800 BATE 24/05/2022 14:26:03 0300014VX 2 9.2880 BATE 24/05/2022 14:26:37 0300014Z7 11 9.2880 BATE 24/05/2022 14:26:40 0300014Z9 22 9.2860 BATE 24/05/2022 14:26:45 0300014ZM 67 9.2860 BATE 24/05/2022 14:26:45 0300014ZN 123 9.2860 BATE 24/05/2022 14:26:45 0300014ZL 477 9.2860 BATE 24/05/2022 14:26:45 0300014ZO 182 9.2880 BATE 24/05/2022 14:26:45 0300014ZP 191 9.2880 BATE 24/05/2022 14:26:45 0300014ZQ 25 9.2840 BATE 24/05/2022 14:27:00 030001512 496 9.2960 CHIX 24/05/2022 14:28:03 130001PUW 300 9.2900 XLON 24/05/2022 14:28:50 547420035397378 135 9.2920 BATE 24/05/2022 14:28:50 03000157S 231 9.2920 BATE 24/05/2022 14:28:50 03000157R 455 9.2920 BATE 24/05/2022 14:28:50 03000157T 564 9.2920 BATE 24/05/2022 14:28:50 03000157W 41 9.2920 CHIX 24/05/2022 14:28:50 130001PZC 54 9.2920 CHIX 24/05/2022 14:28:50 130001PYW 280 9.2920 CHIX 24/05/2022 14:28:50 130001PZB 762 9.2920 CHIX 24/05/2022 14:28:50 130001PYV 346 9.2900 TRQX 24/05/2022 14:28:50 547419968295512 427 9.2880 XLON 24/05/2022 14:28:54 547420035397419 474 9.2880 XLON 24/05/2022 14:28:54 547420035397413 540 9.2880 XLON 24/05/2022 14:28:54 547420035397418 829 9.2880 XLON 24/05/2022 14:28:54 547420035397414 488 9.2860 XLON 24/05/2022 14:29:01 547420035397428 558 9.2880 XLON 24/05/2022 14:29:34 547420035397549 428 9.2880 XLON 24/05/2022 14:30:01 547420035397671 374 9.2860 CHIX 24/05/2022 14:30:01 130001QE8 427 9.2960 BATE 24/05/2022 14:30:09 0300015MP 100 9.3000 BATE 24/05/2022 14:30:09 0300015MC 115 9.3000 BATE 24/05/2022 14:30:09 0300015MF 151 9.3000 BATE 24/05/2022 14:30:09 0300015MD 162 9.3000 BATE 24/05/2022 14:30:09 0300015MG 198 9.3000 BATE 24/05/2022 14:30:09 0300015MH 207 9.3000 BATE 24/05/2022 14:30:09 0300015ME 25 9.2960 XLON 24/05/2022 14:30:10 547420035397886 73 9.2960 XLON 24/05/2022 14:30:10 547420035397899 106 9.2960 XLON 24/05/2022 14:30:10 547420035397888 355 9.2960 XLON 24/05/2022 14:30:10 547420035397887 356 9.2960 XLON 24/05/2022 14:30:10 547420035397885 43 9.2940 BATE 24/05/2022 14:30:10 0300015N9 237 9.2940 BATE 24/05/2022 14:30:10 0300015N7 328 9.2940 BATE 24/05/2022 14:30:10 0300015N8 21 9.2920 XLON 24/05/2022 14:30:11 547420035397917 49 9.2920 XLON 24/05/2022 14:30:11 547420035397918 66 9.2920 XLON 24/05/2022 14:30:11 547420035397921 73 9.2920 XLON 24/05/2022 14:30:11 547420035397903 105 9.2920 XLON 24/05/2022 14:30:11 547420035397919 108 9.2920 XLON 24/05/2022 14:30:11 547420035397904 285 9.2920 XLON 24/05/2022 14:30:11 547420035397920 182 9.2920 XLON 24/05/2022 14:30:12 547420035397925 26 9.2920 XLON 24/05/2022 14:30:13 547420035397934 248 9.2920 XLON 24/05/2022 14:30:14 547420035397953 285 9.2920 XLON 24/05/2022 14:30:14 547420035397957 355 9.2920 XLON 24/05/2022 14:30:14 547420035397956 378 9.2920 XLON 24/05/2022 14:30:14 547420035397954 669 9.2920 XLON 24/05/2022 14:30:14 547420035397955 4 9.2920 BATE 24/05/2022 14:30:16 0300015O6 430 9.2920 XLON 24/05/2022 14:30:17 547420035397966 70 9.2900 XLON 24/05/2022 14:30:18 547420035397969 300 9.2900 XLON 24/05/2022 14:30:18 547420035397968 2 9.2900 BATE 24/05/2022 14:30:18 0300015OU 348 9.2880 BATE 24/05/2022 14:30:20 0300015PM 196 9.2900 BATE 24/05/2022 14:30:20 0300015PS 141 9.2900 XLON 24/05/2022 14:30:26 547420035398043 356 9.2900 XLON 24/05/2022 14:30:26 547420035398045 378 9.2900 XLON 24/05/2022 14:30:26 547420035398044 25 9.2900 XLON 24/05/2022 14:30:27 547420035398046 378 9.2900 XLON 24/05/2022 14:30:27 547420035398047 248 9.2900 XLON 24/05/2022 14:30:29 547420035398064 356 9.2900 XLON 24/05/2022 14:30:29 547420035398065 3 9.2900 XLON 24/05/2022 14:30:30 547420035398070 182 9.2920 BATE 24/05/2022 14:30:35 0300015VH 196 9.2920 BATE 24/05/2022 14:30:35 0300015VG 182 9.2920 BATE 24/05/2022 14:30:47 0300015XS 196 9.2920 BATE 24/05/2022 14:30:47 0300015XT 341 9.2880 XLON 24/05/2022 14:30:50 547420035398234 356 9.2880 XLON 24/05/2022 14:30:50 547420035398232 378 9.2880 XLON 24/05/2022 14:30:50 547420035398233 644 9.2880 XLON 24/05/2022 14:30:50 547420035398235 1,406 9.2880 XLON 24/05/2022 14:30:50 547420035398228 246 9.2900 XLON 24/05/2022 14:30:50 547420035398239 251 9.2900 XLON 24/05/2022 14:30:50 547420035398241 300 9.2900 XLON 24/05/2022 14:30:50 547420035398236 341 9.2900 XLON 24/05/2022 14:30:50 547420035398240 356 9.2900 XLON 24/05/2022 14:30:50 547420035398237 378 9.2900 XLON 24/05/2022 14:30:50 547420035398238 5 9.2860 BATE 24/05/2022 14:30:50 0300015YO 11 9.2860 BATE 24/05/2022 14:30:50 0300015YI 19 9.2860 BATE 24/05/2022 14:30:50 0300015YG 36 9.2860 BATE 24/05/2022 14:30:50 0300015YF 154 9.2860 BATE 24/05/2022 14:30:50 0300015YE 182 9.2860 BATE 24/05/2022 14:30:50 0300015YQ 216 9.2860 BATE 24/05/2022 14:30:50 0300015YH 258 9.2860 BATE 24/05/2022 14:30:50 0300015YP 270 9.2860 BATE 24/05/2022 14:30:50 0300015YR 328 9.2860 BATE 24/05/2022 14:30:50 0300015YD 237 9.2840 BATE 24/05/2022 14:30:51 0300015ZC 246 9.2840 BATE 24/05/2022 14:30:51 0300015ZB 187 9.2800 CHIX 24/05/2022 14:30:54 130001R64 273 9.2800 CHIX 24/05/2022 14:30:54 130001R63 830 9.2780 XLON 24/05/2022 14:31:13 547420035398471 321 9.2800 XLON 24/05/2022 14:31:16 547420035398501 906 9.2780 XLON 24/05/2022 14:31:22 547420035398529 196 9.2760 BATE 24/05/2022 14:31:22 030001663 177 9.2780 BATE 24/05/2022 14:31:22 030001664 552 9.2780 BATE 24/05/2022 14:31:22 030001662 323 9.2760 CHIX 24/05/2022 14:31:22 130001RGT 644 9.2760 CHIX 24/05/2022 14:31:22 130001RGS 442 9.2780 CHIX 24/05/2022 14:31:22 130001RGQ 613 9.2780 TRQX 24/05/2022 14:31:22 547419968296618 2 9.2780 XLON 24/05/2022 14:31:33 547420035398567 33 9.2780 XLON 24/05/2022 14:31:33 547420035398568 356 9.2740 XLON 24/05/2022 14:31:35 547420035398583 124 9.2760 XLON 24/05/2022 14:31:35 547420035398586 356 9.2760 XLON 24/05/2022 14:31:35 547420035398584 378 9.2760 XLON 24/05/2022 14:31:35 547420035398585 747 9.2760 BATE 24/05/2022 14:31:35 03000168N 285 9.2700 XLON 24/05/2022 14:31:36 547420035398606 288 9.2700 XLON 24/05/2022 14:31:36 547420035398604 378 9.2700 XLON 24/05/2022 14:31:36 547420035398605 582 9.2680 BATE 24/05/2022 14:31:36 030001693 356 9.2640 XLON 24/05/2022 14:31:37 547420035398613 378 9.2640 XLON 24/05/2022 14:31:37 547420035398614 250 9.2660 XLON 24/05/2022 14:31:37 547420035398616 356 9.2660 XLON 24/05/2022 14:31:37 547420035398615 187 9.2660 XLON 24/05/2022 14:31:40 547420035398637 220 9.2660 XLON 24/05/2022 14:31:40 547420035398639 326 9.2660 XLON 24/05/2022 14:31:40 547420035398632 356 9.2660 XLON 24/05/2022 14:31:40 547420035398635 356 9.2660 XLON 24/05/2022 14:31:40 547420035398638 378 9.2660 XLON 24/05/2022 14:31:40 547420035398636 1,116 9.2660 XLON 24/05/2022 14:31:40 547420035398631 196 9.2660 BATE 24/05/2022 14:31:40 0300016AE 591 9.2640 BATE 24/05/2022 14:31:43 0300016AY 74 9.2640 XLON 24/05/2022 14:31:44 547420035398653 356 9.2640 XLON 24/05/2022 14:31:44 547420035398652 256 9.2680 XLON 24/05/2022 14:31:52 547420035398692 381 9.2680 XLON 24/05/2022 14:31:52 547420035398691 182 9.2700 BATE 24/05/2022 14:31:52 0300016BT 196 9.2700 BATE 24/05/2022 14:31:52 0300016BS 182 9.2720 BATE 24/05/2022 14:31:52 0300016BV 240 9.2720 BATE 24/05/2022 14:31:52 0300016BW 664 9.2720 BATE 24/05/2022 14:31:52 0300016BU 31 9.2680 XLON 24/05/2022 14:31:53 547420035398695 33 9.2680 XLON 24/05/2022 14:31:53 547420035398693 256 9.2680 XLON 24/05/2022 14:31:53 547420035398694 182 9.2720 BATE 24/05/2022 14:31:53 0300016C1 196 9.2720 BATE 24/05/2022 14:31:53 0300016C0 334 9.2680 BATE 24/05/2022 14:32:00 0300016E7 300 9.2740 XLON 24/05/2022 14:32:03 547420035398831 350 9.2740 XLON 24/05/2022 14:32:03 547420035398832 356 9.2740 XLON 24/05/2022 14:32:03 547420035398833 378 9.2740 XLON 24/05/2022 14:32:03 547420035398834 430 9.2860 XLON 24/05/2022 14:32:25 547420035398947 884 9.2860 XLON 24/05/2022 14:32:25 547420035398948 378 9.2840 XLON 24/05/2022 14:32:29 547420035398971 430 9.2840 XLON 24/05/2022 14:32:29 547420035398970 430 9.2820 XLON 24/05/2022 14:32:30 547420035398974 985 9.2820 XLON 24/05/2022 14:32:30 547420035398975 93 9.2800 BATE 24/05/2022 14:32:31 0300016KE 841 9.2800 BATE 24/05/2022 14:32:31 0300016KD 300 9.2800 XLON 24/05/2022 14:32:37 547420035398988 356 9.2800 XLON 24/05/2022 14:32:37 547420035398991 378 9.2800 XLON 24/05/2022 14:32:37 547420035398990 380 9.2800 XLON 24/05/2022 14:32:37 547420035398989 182 9.2780 BATE 24/05/2022 14:32:37 0300016LL 196 9.2780 BATE 24/05/2022 14:32:37 0300016LM 18 9.2800 BATE 24/05/2022 14:32:37 0300016LP 26 9.2800 BATE 24/05/2022 14:32:37 0300016LN 182 9.2800 BATE 24/05/2022 14:32:37 0300016LO 391 9.2800 BATE 24/05/2022 14:32:37 0300016LJ 23 9.2900 XLON 24/05/2022 14:32:55 547420035399060 356 9.2900 XLON 24/05/2022 14:32:55 547420035399062 378 9.2900 XLON 24/05/2022 14:32:55 547420035399061 251 9.2860 XLON 24/05/2022 14:33:00 547420035399101 430 9.2860 XLON 24/05/2022 14:33:00 547420035399100 879 9.2860 XLON 24/05/2022 14:33:00 547420035399099 967 9.2840 BATE 24/05/2022 14:33:00 0300016PF 321 9.2860 CHIX 24/05/2022 14:33:00 130001SBR 545 9.2820 XLON 24/05/2022 14:33:16 547420035399218 1,003 9.2820 XLON 24/05/2022 14:33:16 547420035399219 256 9.2840 XLON 24/05/2022 14:33:16 547420035399221 351 9.2840 XLON 24/05/2022 14:33:16 547420035399224 356 9.2840 XLON 24/05/2022 14:33:16 547420035399223 378 9.2840 XLON 24/05/2022 14:33:16 547420035399220 649 9.2840 XLON 24/05/2022 14:33:16 547420035399222 611 9.2820 BATE 24/05/2022 14:33:16 0300016SQ 421 9.2820 BATE 24/05/2022 14:33:20 0300016T7 421 9.2820 XLON 24/05/2022 14:33:30 547420035399325 24 9.2820 BATE 24/05/2022 14:33:30 0300016V8 66 9.2820 BATE 24/05/2022 14:33:30 0300016V9 298 9.2820 BATE 24/05/2022 14:33:30 0300016VA 328 9.2820 BATE 24/05/2022 14:33:30 0300016V7 616 9.2820 CHIX 24/05/2022 14:33:30 130001SKD 630 9.2820 XLON 24/05/2022 14:33:35 547420035399349 390 9.2820 BATE 24/05/2022 14:33:35 0300016VP 300 9.2760 TRQX 24/05/2022 14:33:55 547419968297500 378 9.2760 XLON 24/05/2022 14:33:57 547420035399414 3 9.2720 XLON 24/05/2022 14:33:59 547420035399427 137 9.2720 XLON 24/05/2022 14:33:59 547420035399432 285 9.2720 XLON 24/05/2022 14:33:59 547420035399431 356 9.2720 XLON 24/05/2022 14:33:59 547420035399428 378 9.2720 XLON 24/05/2022 14:33:59 547420035399429 601 9.2720 XLON 24/05/2022 14:33:59 547420035399430 647 9.2700 XLON 24/05/2022 14:34:23 547420035399650 752 9.2700 XLON 24/05/2022 14:34:23 547420035399651 144 9.2700 BATE 24/05/2022 14:34:23 03000173L 177 9.2700 BATE 24/05/2022 14:34:23 03000173M 491 9.2700 CHIX 24/05/2022 14:34:23 130001SWD 647 9.2700 XLON 24/05/2022 14:34:24 547420035399681 808 9.2680 XLON 24/05/2022 14:34:27 547420035399732 31 9.2660 BATE 24/05/2022 14:34:27 030001759 34 9.2660 BATE 24/05/2022 14:34:27 030001756 153 9.2660 BATE 24/05/2022 14:34:27 030001758 328 9.2660 BATE 24/05/2022 14:34:27 030001757 65 9.2660 TRQX 24/05/2022 14:34:27 547419968297744 378 9.2660 XLON 24/05/2022 14:34:32 547420035399806 479 9.2660 XLON 24/05/2022 14:34:32 547420035399807 453 9.2680 XLON 24/05/2022 14:34:32 547420035399795 642 9.2680 BATE 24/05/2022 14:34:32 03000176M 420 9.2640 CHIX 24/05/2022 14:34:32 130001T0S 333 9.2640 TRQX 24/05/2022 14:34:32 547419968297769 92 9.2620 XLON 24/05/2022 14:34:40 547420035399848 115 9.2620 XLON 24/05/2022 14:34:40 547420035399844 276 9.2620 XLON 24/05/2022 14:34:40 547420035399841 356 9.2620 XLON 24/05/2022 14:34:40 547420035399842 356 9.2620 XLON 24/05/2022 14:34:40 547420035399845 378 9.2620 XLON 24/05/2022 14:34:40 547420035399846 669 9.2620 XLON 24/05/2022 14:34:40 547420035399847 712 9.2620 XLON 24/05/2022 14:34:40 547420035399843 11 9.2600 BATE 24/05/2022 14:34:40 03000177U 182 9.2600 BATE 24/05/2022 14:34:40 03000177W 196 9.2600 BATE 24/05/2022 14:34:40 03000177V 196 9.2600 BATE 24/05/2022 14:34:40 03000177Z 557 9.2580 XLON 24/05/2022 14:34:41 547420035399852 723 9.2580 XLON 24/05/2022 14:34:41 547420035399851 389 9.2560 CHIX 24/05/2022 14:35:00 130001T6M 86 9.2580 XLON 24/05/2022 14:35:34 547420035400082 117 9.2580 XLON 24/05/2022 14:35:34 547420035400081 356 9.2580 XLON 24/05/2022 14:35:34 547420035400083 62 9.2580 BATE 24/05/2022 14:35:34 0300017H4 100 9.2580 BATE 24/05/2022 14:35:37 0300017HJ 196 9.2580 BATE 24/05/2022 14:35:37 0300017HI 91 9.2560 XLON 24/05/2022 14:35:39 547420035400131 87 9.2580 BATE 24/05/2022 14:35:39 0300017HL 100 9.2580 BATE 24/05/2022 14:35:39 0300017HM 182 9.2580 BATE 24/05/2022 14:35:39 0300017HN 228 9.2560 XLON 24/05/2022 14:35:46 547420035400178 300 9.2560 XLON 24/05/2022 14:35:46 547420035400175 356 9.2560 XLON 24/05/2022 14:35:46 547420035400177 378 9.2560 XLON 24/05/2022 14:35:46 547420035400176 642 9.2540 CHIX 24/05/2022 14:35:46 130001TGS 182 9.2540 BATE 24/05/2022 14:35:47 0300017I7 196 9.2540 BATE 24/05/2022 14:35:47 0300017I8 100 9.2540 BATE 24/05/2022 14:35:50 0300017IJ 182 9.2540 BATE 24/05/2022 14:35:50 0300017IH 196 9.2540 BATE 24/05/2022 14:35:50 0300017II 11 9.2540 BATE 24/05/2022 14:35:53 0300017IU 33 9.2540 BATE 24/05/2022 14:35:55 0300017J0 53 9.2540 BATE 24/05/2022 14:35:55 0300017J1 26 9.2540 BATE 24/05/2022 14:35:56 0300017JC 90 9.2520 BATE 24/05/2022 14:36:01 0300017JW 212 9.2520 BATE 24/05/2022 14:36:01 0300017JU 328 9.2520 BATE 24/05/2022 14:36:01 0300017JV 116 9.2520 TRQX 24/05/2022 14:36:01 547419968298248 202 9.2520 TRQX 24/05/2022 14:36:01 547419968298249 17 9.2500 BATE 24/05/2022 14:36:14 0300017MK 74 9.2500 BATE 24/05/2022 14:36:14 0300017MJ 328 9.2500 BATE 24/05/2022 14:36:14 0300017MI 350 9.2480 CHIX 24/05/2022 14:36:14 130001TN2 300 9.2440 XLON 24/05/2022 14:36:30 547420035400460 378 9.2440 XLON 24/05/2022 14:36:30 547420035400461 188 9.2440 XLON 24/05/2022 14:36:35 547420035400491 285 9.2440 XLON 24/05/2022 14:36:35 547420035400492 300 9.2440 XLON 24/05/2022 14:36:35 547420035400490 353 9.2440 XLON 24/05/2022 14:36:36 547420035400493 211 9.2380 XLON 24/05/2022 14:36:39 547420035400504 356 9.2400 XLON 24/05/2022 14:36:39 547420035400501 356 9.2400 XLON 24/05/2022 14:36:39 547420035400505 378 9.2400 XLON 24/05/2022 14:36:39 547420035400506 1,779 9.2400 XLON 24/05/2022 14:36:39 547420035400507 664 9.2400 CHIX 24/05/2022 14:36:39 130001TRD 1,284 9.2360 XLON 24/05/2022 14:36:42 547420035400511 12 9.2360 BATE 24/05/2022 14:36:42 0300017Q7 25 9.2360 BATE 24/05/2022 14:36:42 0300017Q6 209 9.2360 BATE 24/05/2022 14:36:42 0300017Q8 431 9.2360 BATE 24/05/2022 14:36:42 0300017Q9 54 9.2340 BATE 24/05/2022 14:36:44 0300017QB 227 9.2340 BATE 24/05/2022 14:36:44 0300017QA 295 9.2340 BATE 24/05/2022 14:36:44 0300017QC 157 9.2340 BATE 24/05/2022 14:36:55 0300017RK 182 9.2340 BATE 24/05/2022 14:36:55 0300017RJ 19 9.2300 BATE 24/05/2022 14:36:56 0300017RN 656 9.2300 BATE 24/05/2022 14:37:03 0300017SP 359 9.2300 CHIX 24/05/2022 14:37:03 130001TXA 327 9.2300 TRQX 24/05/2022 14:37:03 547419968298576 31 9.2280 XLON 24/05/2022 14:37:05 547420035400691 204 9.2260 XLON 24/05/2022 14:37:12 547420035400711 300 9.2260 XLON 24/05/2022 14:37:12 547420035400708 356 9.2260 XLON 24/05/2022 14:37:12 547420035400709 378 9.2260 XLON 24/05/2022 14:37:12 547420035400710 312 9.2240 BATE 24/05/2022 14:37:12 0300017UV 353 9.2280 XLON 24/05/2022 14:37:14 547420035400745 500 9.2280 XLON 24/05/2022 14:37:14 547420035400744 378 9.2280 XLON 24/05/2022 14:37:38 547420035400832 349 9.2260 BATE 24/05/2022 14:37:38 0300017YN 530 9.2260 BATE 24/05/2022 14:37:38 0300017YM 474 9.2260 CHIX 24/05/2022 14:37:38 130001U5C 34 9.2240 XLON 24/05/2022 14:37:39 547420035400842 134 9.2240 XLON 24/05/2022 14:37:39 547420035400841 241 9.2240 XLON 24/05/2022 14:37:39 547420035400843 9 9.2220 BATE 24/05/2022 14:37:39 0300017YS 580 9.2220 BATE 24/05/2022 14:37:39 0300017YT 4 9.2180 XLON 24/05/2022 14:38:03 547420035400991 729 9.2160 CHIX 24/05/2022 14:38:03 130001UBB 14 9.2120 BATE 24/05/2022 14:38:04 03000182K 313 9.2120 BATE 24/05/2022 14:38:04 03000182J 373 9.2120 TRQX 24/05/2022 14:38:04 547419968298856 18 9.2120 XLON 24/05/2022 14:38:06 547420035401019 300 9.2120 XLON 24/05/2022 14:38:06 547420035401016 356 9.2120 XLON 24/05/2022 14:38:06 547420035401017 378 9.2120 XLON 24/05/2022 14:38:06 547420035401018 14 9.2120 XLON 24/05/2022 14:38:07 547420035401021 285 9.2120 XLON 24/05/2022 14:38:07 547420035401022 285 9.2120 XLON 24/05/2022 14:38:08 547420035401026 300 9.2120 XLON 24/05/2022 14:38:08 547420035401025 223 9.2080 BATE 24/05/2022 14:38:09 03000183J 291 9.2080 BATE 24/05/2022 14:38:09 03000183I 170 9.2140 XLON 24/05/2022 14:38:19 547420035401113 957 9.2140 XLON 24/05/2022 14:38:19 547420035401114 300 9.2140 XLON 24/05/2022 14:38:24 547420035401156 86 9.2140 XLON 24/05/2022 14:38:25 547420035401158 3 9.2180 XLON 24/05/2022 14:38:38 547420035401205 359 9.2180 XLON 24/05/2022 14:38:41 547420035401209 147 9.2160 BATE 24/05/2022 14:38:50 0300018AH 234 9.2160 BATE 24/05/2022 14:38:50 0300018AG 627 9.2160 BATE 24/05/2022 14:38:50 0300018AF 3 9.2160 XLON 24/05/2022 14:38:55 547420035401271 86 9.2160 XLON 24/05/2022 14:38:55 547420035401272 129 9.2160 XLON 24/05/2022 14:38:55 547420035401273 375 9.2180 CHIX 24/05/2022 14:39:16 130001UTR 408 9.2080 BATE 24/05/2022 14:39:17 0300018E6 315 9.2140 TRQX 24/05/2022 14:39:17 547419968299227 320 9.2160 XLON 24/05/2022 14:39:41 547420035401525 462 9.2160 CHIX 24/05/2022 14:39:41 130001UYJ 525 9.2160 CHIX 24/05/2022 14:39:41 130001UYI 300 9.2260 XLON 24/05/2022 14:40:29 547420035401830 430 9.2260 XLON 24/05/2022 14:40:29 547420035401829 196 9.2280 BATE 24/05/2022 14:40:29 0300018LW 84 9.2260 CHIX 24/05/2022 14:40:29 130001V8F 354 9.2260 CHIX 24/05/2022 14:40:29 130001V8D 404 9.2260 CHIX 24/05/2022 14:40:29 130001V8E 74 9.2200 BATE 24/05/2022 14:40:31 0300018M9 86 9.2200 BATE 24/05/2022 14:40:31 0300018MI 91 9.2200 BATE 24/05/2022 14:40:31 0300018MH 100 9.2200 BATE 24/05/2022 14:40:31 0300018MJ 120 9.2200 BATE 24/05/2022 14:40:31 0300018MD 328 9.2200 BATE 24/05/2022 14:40:31 0300018MA 413 9.2200 BATE 24/05/2022 14:40:31 0300018MK 516 9.2200 BATE 24/05/2022 14:40:31 0300018M8 93 9.2200 XLON 24/05/2022 14:40:33 547420035401871 39 9.2200 XLON 24/05/2022 14:40:35 547420035401882 30 9.2200 XLON 24/05/2022 14:40:39 547420035401896 356 9.2220 XLON 24/05/2022 14:40:43 547420035401914 378 9.2220 XLON 24/05/2022 14:40:43 547420035401913 378 9.2220 XLON 24/05/2022 14:40:51 547420035401937 410 9.2220 XLON 24/05/2022 14:40:51 547420035401938 638 9.2220 XLON 24/05/2022 14:40:51 547420035401939 128 9.2200 CHIX 24/05/2022 14:40:51 130001VDJ 301 9.2200 CHIX 24/05/2022 14:40:51 130001VDI 335 9.2220 CHIX 24/05/2022 14:41:07 130001VHH 700 9.2180 XLON 24/05/2022 14:41:08 547420035401985 300 9.2220 XLON 24/05/2022 14:41:08 547420035401983 180 9.2160 XLON 24/05/2022 14:41:11 547420035402008 300 9.2160 XLON 24/05/2022 14:41:11 547420035402007 3 9.2180 XLON 24/05/2022 14:41:31 547420035402073 356 9.2180 XLON 24/05/2022 14:41:31 547420035402075 378 9.2180 XLON 24/05/2022 14:41:31 547420035402074 101 9.2180 XLON 24/05/2022 14:41:35 547420035402082 378 9.2180 XLON 24/05/2022 14:41:35 547420035402083 28 9.2180 XLON 24/05/2022 14:41:37 547420035402089 36 9.2220 XLON 24/05/2022 14:41:39 547420035402096 86 9.2220 XLON 24/05/2022 14:41:39 547420035402097 156 9.2220 XLON 24/05/2022 14:41:41 547420035402099 18 9.2220 XLON 24/05/2022 14:41:43 547420035402101 28 9.2220 XLON 24/05/2022 14:41:44 547420035402102 257 9.2220 XLON 24/05/2022 14:41:49 547420035402119 356 9.2220 XLON 24/05/2022 14:41:49 547420035402120 378 9.2220 XLON 24/05/2022 14:41:49 547420035402121 62 9.2220 XLON 24/05/2022 14:41:52 547420035402132 144 9.2220 XLON 24/05/2022 14:41:52 547420035402133 356 9.2220 XLON 24/05/2022 14:41:52 547420035402134 378 9.2220 XLON 24/05/2022 14:41:52 547420035402135 277 9.2220 XLON 24/05/2022 14:42:01 547420035402167 182 9.2220 BATE 24/05/2022 14:42:01 0300018Y3 196 9.2220 BATE 24/05/2022 14:42:01 0300018Y2 33 9.2220 BATE 24/05/2022 14:42:06 0300018ZL 300 9.2200 XLON 24/05/2022 14:42:08 547420035402213 442 9.2180 CHIX 24/05/2022 14:42:09 130001VUB 74 9.2200 XLON 24/05/2022 14:42:12 547420035402221 174 9.2200 XLON 24/05/2022 14:42:12 547420035402222 198 9.2140 XLON 24/05/2022 14:42:13 547420035402236 440 9.2140 XLON 24/05/2022 14:42:13 547420035402235 161 9.2160 XLON 24/05/2022 14:42:13 547420035402237 532 9.2160 XLON 24/05/2022 14:42:13 547420035402231 995 9.2180 XLON 24/05/2022 14:42:13 547420035402229 182 9.2180 BATE 24/05/2022 14:42:13 030001906 200 9.2180 BATE 24/05/2022 14:42:13 030001905 453 9.2180 BATE 24/05/2022 14:42:13 030001904 332 9.2180 CHIX 24/05/2022 14:42:13 130001VV5 73 9.2180 TRQX 24/05/2022 14:42:13 547419968300081 454 9.2180 TRQX 24/05/2022 14:42:13 547419968300082 5 9.2140 XLON 24/05/2022 14:42:21 547420035402306 356 9.2140 XLON 24/05/2022 14:42:21 547420035402307 378 9.2140 XLON 24/05/2022 14:42:21 547420035402308 18 9.2140 XLON 24/05/2022 14:42:24 547420035402334 356 9.2140 XLON 24/05/2022 14:42:24 547420035402335 378 9.2140 XLON 24/05/2022 14:42:24 547420035402336 57 9.2100 CHIX 24/05/2022 14:42:26 130001VYX 92 9.2100 XLON 24/05/2022 14:42:29 547420035402347 138 9.2100 XLON 24/05/2022 14:42:29 547420035402349 190 9.2100 XLON 24/05/2022 14:42:29 547420035402348 323 9.2100 CHIX 24/05/2022 14:42:29 130001VZF 5 9.2080 XLON 24/05/2022 14:42:43 547420035402451 345 9.2080 XLON 24/05/2022 14:42:43 547420035402455 640 9.2080 XLON 24/05/2022 14:42:43 547420035402445 857 9.2080 XLON 24/05/2022 14:42:43 547420035402454 182 9.2100 BATE 24/05/2022 14:42:43 03000194F 196 9.2100 BATE 24/05/2022 14:42:43 03000194G 317 9.2080 CHIX 24/05/2022 14:42:43 130001W3R 9 9.2080 TRQX 24/05/2022 14:42:43 547419968300307 27 9.2080 TRQX 24/05/2022 14:42:43 547419968300309 81 9.2080 TRQX 24/05/2022 14:42:43 547419968300310 294 9.2080 TRQX 24/05/2022 14:42:43 547419968300308 75 9.2080 XLON 24/05/2022 14:42:44 547420035402461 265 9.2080 XLON 24/05/2022 14:42:44 547420035402463 967 9.2080 XLON 24/05/2022 14:42:44 547420035402460 1,057 9.2080 XLON 24/05/2022 14:42:44 547420035402462 106 9.2040 XLON 24/05/2022 14:42:45 547420035402472 300 9.2040 XLON 24/05/2022 14:42:45 547420035402469 356 9.2040 XLON 24/05/2022 14:42:45 547420035402470 378 9.2040 XLON 24/05/2022 14:42:45 547420035402471 1,140 9.2040 XLON 24/05/2022 14:42:45 547420035402465 182 9.2020 BATE 24/05/2022 14:42:46 03000194W 196 9.2020 BATE 24/05/2022 14:42:46 03000194V 182 9.1980 BATE 24/05/2022 14:42:47 030001955 22 9.2000 XLON 24/05/2022 14:42:49 547420035402501 44 9.2000 XLON 24/05/2022 14:42:49 547420035402502 612 9.2000 XLON 24/05/2022 14:42:49 547420035402496 28 9.2020 XLON 24/05/2022 14:42:49 547420035402497 356 9.2020 XLON 24/05/2022 14:42:49 547420035402498 378 9.2020 XLON 24/05/2022 14:42:49 547420035402499 113 9.2000 BATE 24/05/2022 14:42:49 03000195T 158 9.2000 BATE 24/05/2022 14:42:49 03000195R 158 9.2000 BATE 24/05/2022 14:42:49 03000195S 536 9.2000 BATE 24/05/2022 14:42:49 030001962 141 9.1980 XLON 24/05/2022 14:42:50 547420035402505 279 9.1980 XLON 24/05/2022 14:42:50 547420035402504 182 9.2000 BATE 24/05/2022 14:42:53 03000196H 13 9.1980 XLON 24/05/2022 14:42:55 547420035402523 194 9.1980 XLON 24/05/2022 14:42:55 547420035402525 356 9.1980 XLON 24/05/2022 14:42:55 547420035402524 395 9.1980 XLON 24/05/2022 14:42:55 547420035402522 182 9.2000 BATE 24/05/2022 14:42:55 03000196I 196 9.2000 BATE 24/05/2022 14:42:55 03000196J 170 9.1920 XLON 24/05/2022 14:42:56 547420035402537 300 9.1920 XLON 24/05/2022 14:42:56 547420035402536 444 9.1920 CHIX 24/05/2022 14:42:56 130001W8J 81 9.1920 XLON 24/05/2022 14:42:57 547420035402544 160 9.1920 XLON 24/05/2022 14:42:57 547420035402546 190 9.1920 XLON 24/05/2022 14:42:57 547420035402545 285 9.1920 XLON 24/05/2022 14:42:58 547420035402550 906 9.1920 XLON 24/05/2022 14:42:58 547420035402549 272 9.1900 XLON 24/05/2022 14:43:00 547420035402562 342 9.1900 XLON 24/05/2022 14:43:00 547420035402563 800 9.1900 XLON 24/05/2022 14:43:00 547420035402561 18 9.1900 BATE 24/05/2022 14:43:00 03000197O 182 9.1900 BATE 24/05/2022 14:43:00 03000197P 196 9.1900 BATE 24/05/2022 14:43:00 03000197Q 378 9.1900 XLON 24/05/2022 14:43:01 547420035402564 980 9.1900 XLON 24/05/2022 14:43:01 547420035402565 1,138 9.1900 XLON 24/05/2022 14:43:01 547420035402566 182 9.1900 BATE 24/05/2022 14:43:01 03000197U 200 9.1900 BATE 24/05/2022 14:43:01 03000197T 23 9.1960 BATE 24/05/2022 14:43:04 03000198Z 77 9.1920 XLON 24/05/2022 14:43:05 547420035402607 217 9.1920 XLON 24/05/2022 14:43:05 547420035402605 305 9.1920 XLON 24/05/2022 14:43:05 547420035402606 378 9.1920 XLON 24/05/2022 14:43:05 547420035402608 383 9.1920 XLON 24/05/2022 14:43:05 547420035402604 285 9.1940 XLON 24/05/2022 14:43:05 547420035402610 837 9.1940 XLON 24/05/2022 14:43:05 547420035402609 11 9.1940 BATE 24/05/2022 14:43:05 030001993 182 9.1940 BATE 24/05/2022 14:43:05 030001995 200 9.1940 BATE 24/05/2022 14:43:05 030001994 485 9.1900 XLON 24/05/2022 14:43:29 547420035402650 510 9.1900 XLON 24/05/2022 14:43:29 547420035402649 1,072 9.1900 XLON 24/05/2022 14:43:29 547420035402652 23 9.1900 BATE 24/05/2022 14:43:29 0300019BN 182 9.1900 BATE 24/05/2022 14:43:29 0300019BO 196 9.1900 BATE 24/05/2022 14:43:29 0300019BP 385 9.1900 CHIX 24/05/2022 14:43:29 130001WEW 583 9.1880 XLON 24/05/2022 14:43:30 547420035402656 626 9.1880 XLON 24/05/2022 14:43:30 547420035402657 30 9.1880 BATE 24/05/2022 14:43:30 0300019BQ 89 9.1880 BATE 24/05/2022 14:43:30 0300019BR 182 9.1880 BATE 24/05/2022 14:43:30 0300019BW 196 9.1880 BATE 24/05/2022 14:43:30 0300019BV 300 9.1880 BATE 24/05/2022 14:43:30 0300019BX 443 9.1880 BATE 24/05/2022 14:43:30 0300019BU 182 9.1880 BATE 24/05/2022 14:43:32 0300019C8 182 9.1880 BATE 24/05/2022 14:43:34 0300019CS 196 9.1880 BATE 24/05/2022 14:43:34 0300019CT 134 9.1840 TRQX 24/05/2022 14:43:34 547419968300554 375 9.1840 TRQX 24/05/2022 14:43:34 547419968300553 792 9.1820 XLON 24/05/2022 14:43:39 547420035402720 182 9.1800 BATE 24/05/2022 14:43:39 0300019DT 196 9.1800 BATE 24/05/2022 14:43:39 0300019DS 149 9.1800 BATE 24/05/2022 14:43:41 0300019E6 130 9.1800 BATE 24/05/2022 14:43:45 0300019EH 199 9.1800 BATE 24/05/2022 14:43:45 0300019EI 78 9.1800 XLON 24/05/2022 14:44:04 547420035402815 300 9.1800 XLON 24/05/2022 14:44:04 547420035402813 356 9.1800 XLON 24/05/2022 14:44:04 547420035402814 100 9.1820 BATE 24/05/2022 14:44:04 0300019GQ 182 9.1820 BATE 24/05/2022 14:44:04 0300019GR 196 9.1820 BATE 24/05/2022 14:44:04 0300019GS 272 9.1800 XLON 24/05/2022 14:44:06 547420035402837 55 9.1820 BATE 24/05/2022 14:44:09 0300019H5 87 9.1820 BATE 24/05/2022 14:44:09 0300019H2 87 9.1820 BATE 24/05/2022 14:44:09 0300019H3 87 9.1820 BATE 24/05/2022 14:44:09 0300019H4 312 9.1820 BATE 24/05/2022 14:44:11 0300019HE 2 9.1840 CHIX 24/05/2022 14:44:17 130001WNG 100 9.1840 BATE 24/05/2022 14:44:19 0300019I3 156 9.1840 BATE 24/05/2022 14:44:19 0300019I5 182 9.1840 BATE 24/05/2022 14:44:19 0300019I4 179 9.1840 CHIX 24/05/2022 14:44:19 130001WNY 500 9.1840 CHIX 24/05/2022 14:44:19 130001WNZ 540 9.1840 CHIX 24/05/2022 14:44:19 130001WNX 225 9.1820 XLON 24/05/2022 14:44:20 547420035402879 229 9.1820 XLON 24/05/2022 14:44:20 547420035402880 275 9.1820 XLON 24/05/2022 14:44:20 547420035402878 295 9.1820 XLON 24/05/2022 14:44:20 547420035402882 483 9.1820 XLON 24/05/2022 14:44:20 547420035402883 529 9.1820 XLON 24/05/2022 14:44:20 547420035402881 300 9.1800 XLON 24/05/2022 14:44:21 547420035402911 356 9.1800 XLON 24/05/2022 14:44:21 547420035402912 378 9.1800 XLON 24/05/2022 14:44:21 547420035402913 25 9.1800 XLON 24/05/2022 14:44:22 547420035402914 300 9.1800 XLON 24/05/2022 14:45:00 547420035403031 356 9.1800 XLON 24/05/2022 14:45:00 547420035403032 378 9.1800 XLON 24/05/2022 14:45:00 547420035403033 356 9.1820 XLON 24/05/2022 14:45:00 547420035403034 378 9.1820 XLON 24/05/2022 14:45:00 547420035403035 669 9.1820 XLON 24/05/2022 14:45:00 547420035403036 94 9.1840 XLON 24/05/2022 14:45:00 547420035403038 241 9.1840 XLON 24/05/2022 14:45:00 547420035403037 416 9.1780 CHIX 24/05/2022 14:45:00 130001WWQ 644 9.1780 CHIX 24/05/2022 14:45:00 130001WWO 700 9.1780 CHIX 24/05/2022 14:45:00 130001WWP 195 9.1800 CHIX 24/05/2022 14:45:00 130001WVG 806 9.1800 CHIX 24/05/2022 14:45:00 130001WVF 69 9.1720 BATE 24/05/2022 14:45:01 0300019P7 251 9.1720 BATE 24/05/2022 14:45:01 0300019P6 89 9.1780 CHIX 24/05/2022 14:45:09 130001X04 230 9.1780 CHIX 24/05/2022 14:45:09 130001X02 449 9.1780 CHIX 24/05/2022 14:45:09 130001X01 620 9.1780 CHIX 24/05/2022 14:45:09 130001X03 233 9.1820 XLON 24/05/2022 14:45:13 547420035403159 171 9.1800 CHIX 24/05/2022 14:45:13 130001X37 337 9.1800 CHIX 24/05/2022 14:45:13 130001X38 148 9.1860 XLON 24/05/2022 14:45:15 547420035403196 356 9.1820 XLON 24/05/2022 14:45:17 547420035403210 378 9.1820 XLON 24/05/2022 14:45:17 547420035403211 443 9.1820 XLON 24/05/2022 14:45:17 547420035403212 300 9.1840 XLON 24/05/2022 14:45:17 547420035403213 356 9.1840 XLON 24/05/2022 14:45:17 547420035403214 378 9.1840 XLON 24/05/2022 14:45:17 547420035403215 644 9.1820 CHIX 24/05/2022 14:45:17 130001X6J 644 9.1820 CHIX 24/05/2022 14:45:17 130001X6K 700 9.1820 CHIX 24/05/2022 14:45:17 130001X6I 179 9.1840 CHIX 24/05/2022 14:45:17 130001X6M 199 9.1840 CHIX 24/05/2022 14:45:17 130001X6N 700 9.1840 CHIX 24/05/2022 14:45:17 130001X6L 736 9.1800 XLON 24/05/2022 14:45:22 547420035403260 813 9.1800 XLON 24/05/2022 14:45:22 547420035403261 630 9.1800 XLON 24/05/2022 14:45:23 547420035403262 562 9.1800 XLON 24/05/2022 14:45:24 547420035403264 200 9.1780 BATE 24/05/2022 14:45:30 0300019VL 2 9.1800 XLON 24/05/2022 14:45:32 547420035403308 972 9.1800 XLON 24/05/2022 14:45:32 547420035403309 188 9.1800 XLON 24/05/2022 14:45:37 547420035403324 600 9.1800 XLON 24/05/2022 14:45:37 547420035403323 14 9.1900 CHIX 24/05/2022 14:45:55 130001XEQ 340 9.2200 XLON 24/05/2022 14:46:34 547420035403577 361 9.2200 XLON 24/05/2022 14:46:34 547420035403578 613 9.2200 XLON 24/05/2022 14:46:34 547420035403576 356 9.2220 XLON 24/05/2022 14:46:34 547420035403579 361 9.2220 XLON 24/05/2022 14:46:34 547420035403581 646 9.2220 XLON 24/05/2022 14:46:34 547420035403580 1 9.2180 BATE 24/05/2022 14:46:34 030001A1N 55 9.2180 BATE 24/05/2022 14:46:34 030001A1L 210 9.2180 BATE 24/05/2022 14:46:34 030001A1M 386 9.2180 BATE 24/05/2022 14:46:34 030001A1K 644 9.2180 CHIX 24/05/2022 14:46:34 130001XMI 822 9.2180 CHIX 24/05/2022 14:46:34 130001XMB 1,217 9.2180 CHIX 24/05/2022 14:46:34 130001XMH 179 9.2200 CHIX 24/05/2022 14:46:34 130001XMK 226 9.2200 CHIX 24/05/2022 14:46:34 130001XMM 258 9.2200 CHIX 24/05/2022 14:46:34 130001XML 644 9.2200 CHIX 24/05/2022 14:46:34 130001XMJ 884 9.2160 XLON 24/05/2022 14:46:35 547420035403596 182 9.2180 BATE 24/05/2022 14:46:35 030001A1Q 196 9.2180 BATE 24/05/2022 14:46:35 030001A1R 38 9.2140 XLON 24/05/2022 14:46:36 547420035403605 89 9.2140 XLON 24/05/2022 14:46:36 547420035403606 113 9.2160 XLON 24/05/2022 14:46:36 547420035403600 300 9.2160 XLON 24/05/2022 14:46:36 547420035403599 356 9.2180 XLON 24/05/2022 14:46:36 547420035403601 361 9.2180 XLON 24/05/2022 14:46:36 547420035403603 378 9.2180 XLON 24/05/2022 14:46:36 547420035403602 14 9.2120 BATE 24/05/2022 14:46:48 030001A2N 208 9.2120 BATE 24/05/2022 14:46:48 030001A2O 274 9.2120 BATE 24/05/2022 14:46:48 030001A2M 10 9.2120 TRQX 24/05/2022 14:46:48 547419968301469 34 9.2120 TRQX 24/05/2022 14:46:48 547419968301468 334 9.2120 TRQX 24/05/2022 14:46:48 547419968301470 43 9.2120 XLON 24/05/2022 14:46:49 547420035403670 378 9.2120 XLON 24/05/2022 14:46:49 547420035403671 403 9.2100 TRQX 24/05/2022 14:46:49 547419968301500 61 9.2060 XLON 24/05/2022 14:46:50 547420035403690 340 9.2060 XLON 24/05/2022 14:46:50 547420035403689 348 9.2060 XLON 24/05/2022 14:46:50 547420035403691 650 9.2060 XLON 24/05/2022 14:46:50 547420035403688 40 9.2080 XLON 24/05/2022 14:46:50 547420035403685 300 9.2080 XLON 24/05/2022 14:46:50 547420035403686 1,162 9.2080 XLON 24/05/2022 14:46:50 547420035403687 1,506 9.2080 CHIX 24/05/2022 14:46:50 130001XP6 1,506 9.2080 CHIX 24/05/2022 14:46:50 130001XP9 500 9.2040 XLON 24/05/2022 14:46:58 547420035403721 644 9.2060 CHIX 24/05/2022 14:46:58 130001XQO 182 9.2080 BATE 24/05/2022 14:47:01 030001A46 196 9.2080 BATE 24/05/2022 14:47:01 030001A47 644 9.2080 CHIX 24/05/2022 14:47:01 130001XR7 285 9.2060 XLON 24/05/2022 14:47:02 547420035403743 356 9.2060 XLON 24/05/2022 14:47:02 547420035403739 378 9.2060 XLON 24/05/2022 14:47:02 547420035403740 390 9.2060 XLON 24/05/2022 14:47:02 547420035403741 649 9.2060 XLON 24/05/2022 14:47:02 547420035403742 112 9.2080 CHIX 24/05/2022 14:47:02 130001XRL 435 9.2080 CHIX 24/05/2022 14:47:02 130001XRM 455 9.2080 CHIX 24/05/2022 14:47:02 130001XRK 378 9.2000 XLON 24/05/2022 14:47:03 547420035403760 162 9.2020 BATE 24/05/2022 14:47:03 030001A4Y 196 9.2020 BATE 24/05/2022 14:47:03 030001A4Z 916