Picture of Hikma Pharmaceuticals logo

HIK Hikma Pharmaceuticals News Story

0.000.00%
gb flag iconLast trade - 00:00
HealthcareBalancedLarge CapNeutral

REG - Hikma Pharmaceutical - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220524:nRSX6728Ma&default-theme=true

RNS Number : 6728M  Hikma Pharmaceuticals Plc  24 May 2022

HIKMA PHARMACEUTICALS PLC

 

SHARE BUYBACK PROGRAMME

 

 

London, 24 May 2022

 

HIKMA PHARMACEUTICALS PLC ("Hikma") announces today that it has purchased the
following number of its ordinary shares on the London Stock Exchange, Aquis
Stock Exchange Limited and CBOE Europe Limited through the BXE and CXE order
books from Morgan Stanley & Co. International plc ("Morgan Stanley"). The
repurchased shares will be cancelled.

 

                                                           London Stock Exchange  Aquis Stock Exchange Ltd  CBOE Europe Ltd - BXE  CBOE Europe Ltd- CXE
 Number of ordinary shares purchased:                      200,311                11,985                    25,795                 49,607
 Highest price paid (per ordinary share):                  GBP 17.62              GBP 17.61                 GBP 17.62              GBP 17.62
 Lowest price paid (per ordinary share):                   GBP 16.94              GBP 16.95                 GBP 16.94              GBP 16.95
 Volume weighted average price paid (per ordinary share):  GBP 17.18              GBP 17.30                 GBP 17.30              GBP 17.33

 

Such purchases form part of Hikma's share buyback programme announced on 24
February 2022, 11 April 2022 and 11 May 2022.

 

Following the settlement of the above purchases and cancellation of the
purchased ordinary shares, the total number of ordinary shares in issue shall
be 235,065,431 ordinary shares and the total number of ordinary shares held in
treasury is 12,833,233 ordinary shares. Therefore, following the above
purchases total voting rights are 222,232,198 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 Morgan
Stanley on behalf of Hikma as part of the 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.

 

 

 Date        Time (BST)  Price (pence)  Quantity bought  Exchange Venue  Reference number of the transaction
 24/05/2022  08:00:46    1,740.50       335              LSE             E0ALq4Yb65dI
 24/05/2022  08:00:46    1,740.50       331              LSE             E0ALq4Yb65dK
 24/05/2022  08:00:46    1,741.00       331              LSE             E0ALq4Yb65dC
 24/05/2022  08:00:46    1,740.50       303              CHIX            2899474076639
 24/05/2022  08:00:46    1,740.50       300              CHIX            2899474076640
 24/05/2022  08:00:46    1,741.00       300              CHIX            2899474076638
 24/05/2022  08:01:31    1,725.00       233              LSE             E0ALq4Yb68bZ
 24/05/2022  08:04:47    1,731.00       260              LSE             E0ALq4Yb6HC0
 24/05/2022  08:04:47    1,731.00       467              CHIX            2899474078704
 24/05/2022  08:04:47    1,731.00       258              CHIX            2899474078705
 24/05/2022  08:04:47    1,731.00       174              CHIX            2899474078706
 24/05/2022  08:04:47    1,731.00       62               CHIX            2899474078707
 24/05/2022  08:04:47    1,731.00       69               CHIX            2899474078708
 24/05/2022  08:10:11    1,730.50       446              LSE             E0ALq4Yb6W0w
 24/05/2022  08:10:11    1,730.00       423              LSE             E0ALq4Yb6W16
 24/05/2022  08:10:11    1,730.00       168              LSE             E0ALq4Yb6W18
 24/05/2022  08:10:11    1,730.50       446              LSE             E0ALq4Yb6W10
 24/05/2022  08:10:11    1,730.50       213              LSE             E0ALq4Yb6W12
 24/05/2022  08:10:11    1,730.00       199              LSE             E0ALq4Yb6W1C
 24/05/2022  08:10:11    1,730.00       192              LSE             E0ALq4Yb6W1b
 24/05/2022  08:10:11    1,730.00       48               LSE             E0ALq4Yb6W1Z
 24/05/2022  08:12:23    1,732.50       214              LSE             E0ALq4Yb6bDY
 24/05/2022  08:12:23    1,732.00       198              LSE             E0ALq4Yb6bDj
 24/05/2022  08:12:23    1,732.00       285              LSE             E0ALq4Yb6bDl
 24/05/2022  08:12:23    1,732.00       476              LSE             E0ALq4Yb6bDn
 24/05/2022  08:12:23    1,732.50       102              BATE            78364174410
 24/05/2022  08:12:23    1,732.00       180              CHIX            2899474082940
 24/05/2022  08:12:23    1,732.00       259              CHIX            2899474082941
 24/05/2022  08:12:23    1,732.50       195              CHIX            2899474082939
 24/05/2022  08:12:23    1,732.00       95               BATE            78364174411
 24/05/2022  08:12:23    1,732.00       136              BATE            78364174412
 24/05/2022  08:12:23    1,732.00       476              LSE             E0ALq4Yb6bEJ
 24/05/2022  08:12:23    1,732.00       21               LSE             E0ALq4Yb6bEN
 24/05/2022  08:12:23    1,732.00       53               CHIX            2899474082942
 24/05/2022  08:12:23    1,732.00       76               CHIX            2899474082943
 24/05/2022  08:12:23    1,732.00       35               LSE             E0ALq4Yb6bEe
 24/05/2022  08:12:23    1,732.00       178              LSE             E0ALq4Yb6bEj
 24/05/2022  08:13:25    1,727.50       464              LSE             E0ALq4Yb6dcB
 24/05/2022  08:13:25    1,727.50       464              LSE             E0ALq4Yb6dcM
 24/05/2022  08:13:25    1,727.50       265              LSE             E0ALq4Yb6dcT
 24/05/2022  08:15:48    1,723.50       420              LSE             E0ALq4Yb6jNf
 24/05/2022  08:15:48    1,723.50       84               LSE             E0ALq4Yb6jO5
 24/05/2022  08:15:48    1,723.50       257              LSE             E0ALq4Yb6jO7
 24/05/2022  08:15:48    1,723.50       79               LSE             E0ALq4Yb6jO9
 24/05/2022  08:15:48    1,723.50       274              LSE             E0ALq4Yb6jOB
 24/05/2022  08:17:29    1,722.00       473              LSE             E0ALq4Yb6m6j
 24/05/2022  08:17:29    1,722.00       732              LSE             E0ALq4Yb6m6l
 24/05/2022  08:20:49    1,722.50       35               AQUIS           7026
 24/05/2022  08:20:49    1,722.50       61               BATE            78364177226
 24/05/2022  08:20:49    1,722.50       400              LSE             E0ALq4Yb6t8n
 24/05/2022  08:20:49    1,722.50       109              LSE             E0ALq4Yb6t8p
 24/05/2022  08:20:49    1,722.50       74               LSE             E0ALq4Yb6t8u
 24/05/2022  08:20:49    1,722.00       518              LSE             E0ALq4Yb6t9P
 24/05/2022  08:20:49    1,722.00       518              LSE             E0ALq4Yb6t9T
 24/05/2022  08:20:49    1,722.50       33               AQUIS           7027
 24/05/2022  08:20:49    1,722.00       69               LSE             E0ALq4Yb6tAx
 24/05/2022  08:20:50    1,722.50       137              AQUIS           7034
 24/05/2022  08:24:24    1,722.50       48               BATE            78364178233
 24/05/2022  08:26:34    1,724.00       256              LSE             E0ALq4Yb73nP
 24/05/2022  08:26:34    1,724.00       223              LSE             E0ALq4Yb73nV
 24/05/2022  08:26:34    1,724.00       208              LSE             E0ALq4Yb73nX
 24/05/2022  08:26:34    1,724.00       328              LSE             E0ALq4Yb73nb
 24/05/2022  08:26:35    1,723.50       434              LSE             E0ALq4Yb73pn
 24/05/2022  08:26:35    1,723.50       241              LSE             E0ALq4Yb73pp
 24/05/2022  08:26:35    1,723.50       159              LSE             E0ALq4Yb73pt
 24/05/2022  08:26:35    1,723.50       159              LSE             E0ALq4Yb73px
 24/05/2022  08:26:35    1,723.50       275              LSE             E0ALq4Yb73q5
 24/05/2022  08:26:35    1,723.50       400              LSE             E0ALq4Yb73q7
 24/05/2022  08:26:38    1,723.50       69               LSE             E0ALq4Yb740I
 24/05/2022  08:26:38    1,723.50       167              LSE             E0ALq4Yb740K
 24/05/2022  08:33:04    1,726.50       98               AQUIS           9804
 24/05/2022  08:33:04    1,726.50       371              LSE             E0ALq4Yb7GJF
 24/05/2022  08:33:04    1,726.50       231              CHIX            2899474093901
 24/05/2022  08:33:04    1,726.50       177              BATE            78364180539
 24/05/2022  08:33:04    1,726.50       106              CHIX            2899474093902
 24/05/2022  08:33:04    1,726.00       438              LSE             E0ALq4Yb7GJa
 24/05/2022  08:33:04    1,725.50       133              CHIX            2899474093903
 24/05/2022  08:33:04    1,725.50       9                BATE            78364180540
 24/05/2022  08:33:04    1,726.00       57               LSE             E0ALq4Yb7GJw
 24/05/2022  08:33:04    1,726.00       381              LSE             E0ALq4Yb7GK1
 24/05/2022  08:33:04    1,726.00       9                LSE             E0ALq4Yb7GK3
 24/05/2022  08:33:04    1,726.00       154              LSE             E0ALq4Yb7GK7
 24/05/2022  08:33:04    1,725.50       31               BATE            78364180541
 24/05/2022  08:33:04    1,725.50       57               CHIX            2899474093904
 24/05/2022  08:33:04    1,725.50       45               CHIX            2899474093905
 24/05/2022  08:33:04    1,725.50       25               BATE            78364180542
 24/05/2022  08:37:24    1,726.50       224              LSE             E0ALq4Yb7MKW
 24/05/2022  08:37:44    1,726.00       395              BATE            78364181509
 24/05/2022  08:37:44    1,726.00       40               BATE            78364181510
 24/05/2022  08:37:44    1,725.50       48               LSE             E0ALq4Yb7NKm
 24/05/2022  08:37:44    1,725.50       416              LSE             E0ALq4Yb7NKp
 24/05/2022  08:37:44    1,725.50       416              LSE             E0ALq4Yb7NKt
 24/05/2022  08:37:44    1,725.50       48               LSE             E0ALq4Yb7NL5
 24/05/2022  08:37:44    1,725.50       219              LSE             E0ALq4Yb7NLD
 24/05/2022  08:43:32    1,724.00       300              AQUIS           12112
 24/05/2022  08:43:33    1,723.50       342              LSE             E0ALq4Yb7WmF
 24/05/2022  08:43:33    1,723.50       163              LSE             E0ALq4Yb7WmO
 24/05/2022  08:43:33    1,723.50       505              LSE             E0ALq4Yb7WmV
 24/05/2022  08:43:33    1,723.50       188              LSE             E0ALq4Yb7Wmc
 24/05/2022  08:43:34    1,724.00       5                AQUIS           12127
 24/05/2022  08:43:39    1,724.00       50               AQUIS           12175
 24/05/2022  08:45:59    1,725.50       399              LSE             E0ALq4Yb7ayP
 24/05/2022  08:45:59    1,726.00       400              LSE             E0ALq4Yb7ay9
 24/05/2022  08:45:59    1,726.00       499              LSE             E0ALq4Yb7ayD
 24/05/2022  08:45:59    1,726.50       416              CHIX            2899474099603
 24/05/2022  08:45:59    1,725.50       1                LSE             E0ALq4Yb7ayj
 24/05/2022  08:45:59    1,725.50       1                LSE             E0ALq4Yb7ayn
 24/05/2022  08:45:59    1,725.50       73               LSE             E0ALq4Yb7ayq
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183553
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183554
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183555
 24/05/2022  08:45:59    1,726.00       28               BATE            78364183556
 24/05/2022  08:45:59    1,726.00       74               CHIX            2899474099606
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183557
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183558
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183559
 24/05/2022  08:45:59    1,726.00       28               BATE            78364183560
 24/05/2022  08:45:59    1,726.00       74               CHIX            2899474099607
 24/05/2022  08:45:59    1,726.00       47               CHIX            2899474099608
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183561
 24/05/2022  08:45:59    1,726.00       62               CHIX            2899474099609
 24/05/2022  08:45:59    1,726.00       12               CHIX            2899474099610
 24/05/2022  08:45:59    1,726.00       74               CHIX            2899474099611
 24/05/2022  08:45:59    1,726.00       74               CHIX            2899474099612
 24/05/2022  08:45:59    1,726.00       35               CHIX            2899474099613
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183562
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183563
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183564
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183565
 24/05/2022  08:45:59    1,726.00       38               BATE            78364183566
 24/05/2022  08:45:59    1,726.00       5                BATE            78364183567
 24/05/2022  08:45:59    1,725.50       30               BATE            78364183570
 24/05/2022  08:45:59    1,726.00       366              CHIX            2899474099614
 24/05/2022  08:46:00    1,725.50       19               AQUIS           12825
 24/05/2022  08:46:00    1,725.50       2                BATE            78364183574
 24/05/2022  08:46:00    1,725.50       62               CHIX            2899474099628
 24/05/2022  08:46:00    1,725.50       62               CHIX            2899474099629
 24/05/2022  08:46:00    1,725.50       30               CHIX            2899474099630
 24/05/2022  08:46:00    1,725.50       32               CHIX            2899474099631
 24/05/2022  08:46:00    1,725.50       30               CHIX            2899474099632
 24/05/2022  08:46:00    1,725.50       145              LSE             E0ALq4Yb7b0i
 24/05/2022  08:46:00    1,725.50       102              LSE             E0ALq4Yb7b0m
 24/05/2022  08:46:00    1,725.50       351              LSE             E0ALq4Yb7b14
 24/05/2022  08:46:00    1,725.50       162              LSE             E0ALq4Yb7b1A
 24/05/2022  08:46:00    1,725.50       1                LSE             E0ALq4Yb7b1V
 24/05/2022  08:46:00    1,725.50       102              LSE             E0ALq4Yb7b1b
 24/05/2022  08:52:18    1,731.50       422              LSE             E0ALq4Yb7lux
 24/05/2022  08:52:18    1,731.50       387              LSE             E0ALq4Yb7luz
 24/05/2022  08:52:18    1,731.50       415              LSE             E0ALq4Yb7lv6
 24/05/2022  08:52:18    1,731.00       374              LSE             E0ALq4Yb7lvI
 24/05/2022  08:52:18    1,731.00       59               LSE             E0ALq4Yb7lvK
 24/05/2022  08:52:18    1,731.00       827              LSE             E0ALq4Yb7lvM
 24/05/2022  08:52:18    1,730.50       517              LSE             E0ALq4Yb7lvP
 24/05/2022  08:52:18    1,730.50       82               CHIX            2899474102394
 24/05/2022  08:52:18    1,730.50       126              BATE            78364185113
 24/05/2022  08:52:18    1,730.50       156              CHIX            2899474102395
 24/05/2022  08:58:41    1,733.50       128              BATE            78364186665
 24/05/2022  08:58:41    1,733.50       243              CHIX            2899474105111
 24/05/2022  08:58:41    1,733.00       167              BATE            78364186666
 24/05/2022  08:58:41    1,733.00       133              CHIX            2899474105114
 24/05/2022  08:58:41    1,733.00       185              CHIX            2899474105115
 24/05/2022  08:58:41    1,733.50       268              LSE             E0ALq4Yb7v3p
 24/05/2022  08:58:41    1,733.00       137              LSE             E0ALq4Yb7v41
 24/05/2022  09:02:51    1,734.00       221              AQUIS           16891
 24/05/2022  09:03:01    1,734.00       104              AQUIS           16923
 24/05/2022  09:03:30    1,734.50       184              CHIX            2899474106865
 24/05/2022  09:03:30    1,734.50       26               CHIX            2899474106866
 24/05/2022  09:03:32    1,734.00       13               BATE            78364187653
 24/05/2022  09:03:32    1,734.00       92               BATE            78364187654
 24/05/2022  09:03:32    1,734.00       222              CHIX            2899474106886
 24/05/2022  09:03:32    1,734.00       11               BATE            78364187655
 24/05/2022  09:03:32    1,734.00       50               CHIX            2899474106887
 24/05/2022  09:03:32    1,734.00       57               CHIX            2899474106888
 24/05/2022  09:03:32    1,734.00       115              CHIX            2899474106889
 24/05/2022  09:03:32    1,734.00       81               AQUIS           17013
 24/05/2022  09:03:32    1,734.00       116              BATE            78364187657
 24/05/2022  09:03:32    1,734.00       7                AQUIS           17014
 24/05/2022  09:03:32    1,734.00       41               CHIX            2899474106891
 24/05/2022  09:05:21    1,735.50       221              LSE             E0ALq4Yb830S
 24/05/2022  09:05:43    1,735.50       38               LSE             E0ALq4Yb83ZV
 24/05/2022  09:05:43    1,734.50       117              LSE             E0ALq4Yb83Zr
 24/05/2022  09:05:43    1,734.50       204              LSE             E0ALq4Yb83Zw
 24/05/2022  09:05:43    1,734.50       181              CHIX            2899474107851
 24/05/2022  09:05:43    1,734.50       96               BATE            78364188195
 24/05/2022  09:05:43    1,734.50       63               LSE             E0ALq4Yb83aR
 24/05/2022  09:07:19    1,735.00       191              LSE             E0ALq4Yb8669
 24/05/2022  09:07:40    1,735.00       194              LSE             E0ALq4Yb86cI
 24/05/2022  09:07:40    1,735.00       10               LSE             E0ALq4Yb86cK
 24/05/2022  09:08:16    1,735.00       115              LSE             E0ALq4Yb87Mn
 24/05/2022  09:08:16    1,735.00       76               LSE             E0ALq4Yb87Mp
 24/05/2022  09:08:31    1,735.00       175              LSE             E0ALq4Yb87nG
 24/05/2022  09:08:31    1,735.00       17               LSE             E0ALq4Yb87nI
 24/05/2022  09:08:56    1,735.00       23               CHIX            2899474109275
 24/05/2022  09:08:56    1,735.00       98               LSE             E0ALq4Yb88CN
 24/05/2022  09:09:18    1,735.00       185              LSE             E0ALq4Yb88qn
 24/05/2022  09:09:41    1,735.00       215              LSE             E0ALq4Yb89Ke
 24/05/2022  09:10:06    1,735.00       213              LSE             E0ALq4Yb89h5
 24/05/2022  09:10:49    1,733.50       87               AQUIS           18578
 24/05/2022  09:10:49    1,734.00       83               AQUIS           18575
 24/05/2022  09:10:49    1,733.50       191              BATE            78364189290
 24/05/2022  09:10:49    1,733.50       156              BATE            78364189291
 24/05/2022  09:10:49    1,734.00       149              BATE            78364189289
 24/05/2022  09:10:49    1,734.00       282              CHIX            2899474109989
 24/05/2022  09:10:49    1,733.50       326              LSE             E0ALq4Yb8AMP
 24/05/2022  09:10:49    1,734.00       310              LSE             E0ALq4Yb8AMH
 24/05/2022  09:10:49    1,733.50       296              CHIX            2899474109992
 24/05/2022  09:10:49    1,733.50       434              LSE             E0ALq4Yb8AN0
 24/05/2022  09:10:49    1,733.50       83               LSE             E0ALq4Yb8AN4
 24/05/2022  09:10:49    1,733.50       350              LSE             E0ALq4Yb8AN6
 24/05/2022  09:10:49    1,733.50       55               LSE             E0ALq4Yb8ANB
 24/05/2022  09:10:49    1,733.50       125              LSE             E0ALq4Yb8AND
 24/05/2022  09:10:49    1,733.50       300              AQUIS           18579
 24/05/2022  09:10:49    1,733.50       113              LSE             E0ALq4Yb8ANj
 24/05/2022  09:10:49    1,733.50       374              LSE             E0ALq4Yb8ANw
 24/05/2022  09:14:01    1,730.50       84               AQUIS           19227
 24/05/2022  09:14:01    1,730.50       151              BATE            78364190061
 24/05/2022  09:14:01    1,730.50       404              LSE             E0ALq4Yb8DpT
 24/05/2022  09:14:01    1,730.50       317              LSE             E0ALq4Yb8DpV
 24/05/2022  09:14:01    1,730.50       429              LSE             E0ALq4Yb8DpX
 24/05/2022  09:14:01    1,730.50       288              CHIX            2899474111309
 24/05/2022  09:16:40    1,730.00       311              LSE             E0ALq4Yb8HKg
 24/05/2022  09:22:14    1,732.50       92               BATE            78364191909
 24/05/2022  09:22:14    1,732.50       177              CHIX            2899474114785
 24/05/2022  09:22:14    1,732.50       193              LSE             E0ALq4Yb8O2O
 24/05/2022  09:22:14    1,732.50       52               BATE            78364191910
 24/05/2022  09:25:14    1,733.50       400              CHIX            2899474115943
 24/05/2022  09:27:13    1,734.50       410              CHIX            2899474116589
 24/05/2022  09:27:13    1,734.50       410              CHIX            2899474116590
 24/05/2022  09:27:13    1,734.50       62               CHIX            2899474116591
 24/05/2022  09:27:13    1,734.50       58               CHIX            2899474116592
 24/05/2022  09:29:50    1,740.00       513              AQUIS           22158
 24/05/2022  09:29:50    1,740.00       9                AQUIS           22159
 24/05/2022  09:33:19    1,742.50       233              LSE             E0ALq4Yb8dDD
 24/05/2022  09:33:19    1,742.50       202              LSE             E0ALq4Yb8dDg
 24/05/2022  09:33:19    1,742.50       376              LSE             E0ALq4Yb8dDi
 24/05/2022  09:33:19    1,742.50       202              LSE             E0ALq4Yb8dDy
 24/05/2022  09:33:19    1,742.50       169              LSE             E0ALq4Yb8dEA
 24/05/2022  09:33:19    1,742.00       224              LSE             E0ALq4Yb8dFj
 24/05/2022  09:33:19    1,742.00       160              LSE             E0ALq4Yb8dFm
 24/05/2022  09:33:32    1,743.00       559              LSE             E0ALq4Yb8e8Z
 24/05/2022  09:36:18    1,745.00       35               BATE            78364195377
 24/05/2022  09:36:18    1,745.00       9                BATE            78364195378
 24/05/2022  09:36:18    1,745.00       117              BATE            78364195379
 24/05/2022  09:36:18    1,745.00       120              BATE            78364195380
 24/05/2022  09:36:18    1,745.00       117              BATE            78364195381
 24/05/2022  09:36:35    1,746.00       286              AQUIS           23898
 24/05/2022  09:36:40    1,746.00       334              CHIX            2899474121011
 24/05/2022  09:36:40    1,746.00       213              LSE             E0ALq4Yb8jXv
 24/05/2022  09:36:40    1,746.00       78               CHIX            2899474121012
 24/05/2022  09:36:40    1,746.00       175              CHIX            2899474121013
 24/05/2022  09:37:23    1,746.00       204              CHIX            2899474121217
 24/05/2022  09:37:31    1,745.50       42               LSE             E0ALq4Yb8kd6
 24/05/2022  09:37:31    1,745.50       412              LSE             E0ALq4Yb8kd8
 24/05/2022  09:37:31    1,746.00       60               CHIX            2899474121275
 24/05/2022  09:37:31    1,745.50       454              LSE             E0ALq4Yb8kdc
 24/05/2022  09:37:31    1,745.50       69               LSE             E0ALq4Yb8kde
 24/05/2022  09:37:31    1,746.00       133              AQUIS           24073
 24/05/2022  09:37:31    1,745.50       68               LSE             E0ALq4Yb8keK
 24/05/2022  09:37:31    1,745.50       168              LSE             E0ALq4Yb8keN
 24/05/2022  09:37:40    1,745.00       203              BATE            78364195661
 24/05/2022  09:42:09    1,746.50       81               CHIX            2899474123385
 24/05/2022  09:43:16    1,747.50       22               CHIX            2899474123795
 24/05/2022  09:43:16    1,747.50       8                CHIX            2899474123796
 24/05/2022  09:44:37    1,747.50       68               CHIX            2899474124435
 24/05/2022  09:44:37    1,747.50       68               CHIX            2899474124436
 24/05/2022  09:44:37    1,747.50       400              LSE             E0ALq4Yb8tcM
 24/05/2022  09:44:37    1,747.50       47               CHIX            2899474124437
 24/05/2022  09:44:37    1,747.50       200              LSE             E0ALq4Yb8tcU
 24/05/2022  09:44:37    1,747.50       21               CHIX            2899474124438
 24/05/2022  09:44:37    1,747.50       9                CHIX            2899474124439
 24/05/2022  09:44:37    1,747.50       59               CHIX            2899474124440
 24/05/2022  09:44:37    1,747.50       200              LSE             E0ALq4Yb8tcp
 24/05/2022  09:44:37    1,747.50       68               CHIX            2899474124441
 24/05/2022  09:44:37    1,747.50       72               LSE             E0ALq4Yb8tdA
 24/05/2022  09:44:45    1,748.00       412              LSE             E0ALq4Yb8tnz
 24/05/2022  09:44:45    1,748.00       130              LSE             E0ALq4Yb8to7
 24/05/2022  09:44:45    1,748.00       130              LSE             E0ALq4Yb8toF
 24/05/2022  09:44:45    1,748.50       396              BATE            78364197455
 24/05/2022  09:44:45    1,748.00       152              LSE             E0ALq4Yb8toV
 24/05/2022  09:47:20    1,749.00       11               CHIX            2899474125658
 24/05/2022  09:47:22    1,749.00       33               CHIX            2899474125669
 24/05/2022  09:47:59    1,749.00       172              BATE            78364198225
 24/05/2022  09:47:59    1,749.00       205              CHIX            2899474125815
 24/05/2022  09:47:59    1,749.00       226              BATE            78364198226
 24/05/2022  09:47:59    1,749.00       398              LSE             E0ALq4Yb8y9P
 24/05/2022  09:47:59    1,748.50       329              LSE             E0ALq4Yb8y9j
 24/05/2022  09:47:59    1,748.50       83               LSE             E0ALq4Yb8y9n
 24/05/2022  09:47:59    1,748.50       415              LSE             E0ALq4Yb8y9p
 24/05/2022  09:47:59    1,748.50       595              LSE             E0ALq4Yb8y9r
 24/05/2022  09:47:59    1,748.50       213              LSE             E0ALq4Yb8y9t
 24/05/2022  09:47:59    1,748.50       412              LSE             E0ALq4Yb8yA7
 24/05/2022  09:47:59    1,748.50       313              LSE             E0ALq4Yb8yA9
 24/05/2022  09:47:59    1,748.50       342              LSE             E0ALq4Yb8yAB
 24/05/2022  09:47:59    1,748.50       113              LSE             E0ALq4Yb8yAF
 24/05/2022  09:52:36    1,745.50       131              BATE            78364199331
 24/05/2022  09:52:36    1,745.50       130              BATE            78364199332
 24/05/2022  09:52:36    1,745.50       39               CHIX            2899474127677
 24/05/2022  09:52:36    1,745.50       210              CHIX            2899474127678
 24/05/2022  09:52:36    1,745.50       90               CHIX            2899474127679
 24/05/2022  09:52:36    1,745.50       159              CHIX            2899474127680
 24/05/2022  09:52:36    1,745.50       141              LSE             E0ALq4Yb93Hx
 24/05/2022  09:52:36    1,745.50       345              CHIX            2899474127681
 24/05/2022  09:52:36    1,745.50       205              BATE            78364199333
 24/05/2022  10:03:24    1,760.00       367              CHIX            2899474132036
 24/05/2022  10:03:24    1,760.00       405              LSE             E0ALq4Yb9HXV
 24/05/2022  10:03:24    1,759.50       502              LSE             E0ALq4Yb9HXs
 24/05/2022  10:03:24    1,759.50       193              LSE             E0ALq4Yb9HXu
 24/05/2022  10:03:24    1,759.50       502              LSE             E0ALq4Yb9HXy
 24/05/2022  10:03:24    1,759.50       61               LSE             E0ALq4Yb9HY0
 24/05/2022  10:03:24    1,759.00       221              LSE             E0ALq4Yb9HYI
 24/05/2022  10:03:24    1,759.00       151              LSE             E0ALq4Yb9HYK
 24/05/2022  10:03:24    1,759.00       85               LSE             E0ALq4Yb9HYM
 24/05/2022  10:03:24    1,759.00       64               LSE             E0ALq4Yb9HYU
 24/05/2022  10:03:24    1,759.00       78               CHIX            2899474132037
 24/05/2022  10:03:24    1,759.00       40               BATE            78364201713
 24/05/2022  10:03:24    1,759.00       29               AQUIS           28956
 24/05/2022  10:03:24    1,759.00       52               BATE            78364201714
 24/05/2022  10:03:24    1,759.00       99               CHIX            2899474132038
 24/05/2022  10:03:24    1,759.00       282              CHIX            2899474132039
 24/05/2022  10:03:24    1,759.00       11               LSE             E0ALq4Yb9HYe
 24/05/2022  10:03:24    1,759.00       148              BATE            78364201715
 24/05/2022  10:03:25    1,759.00       1                AQUIS           28957
 24/05/2022  10:03:25    1,759.00       82               BATE            78364201719
 24/05/2022  10:03:25    1,759.00       66               AQUIS           28958
 24/05/2022  10:03:26    1,758.50       14               LSE             E0ALq4Yb9Han
 24/05/2022  10:03:26    1,758.50       33               CHIX            2899474132047
 24/05/2022  10:03:26    1,758.50       12               CHIX            2899474132048
 24/05/2022  10:03:26    1,758.50       189              LSE             E0ALq4Yb9HcI
 24/05/2022  10:03:26    1,758.50       12               CHIX            2899474132056
 24/05/2022  10:03:26    1,758.50       278              CHIX            2899474132057
 24/05/2022  10:07:50    1,757.00       287              LSE             E0ALq4Yb9LxS
 24/05/2022  10:07:50    1,757.00       265              LSE             E0ALq4Yb9LxY
 24/05/2022  10:07:50    1,757.00       261              CHIX            2899474133728
 24/05/2022  10:07:50    1,757.00       241              CHIX            2899474133729
 24/05/2022  10:07:50    1,757.00       137              BATE            78364202726
 24/05/2022  10:07:50    1,757.00       127              BATE            78364202727
 24/05/2022  10:09:58    1,759.00       132              CHIX            2899474134509
 24/05/2022  10:09:58    1,759.00       106              BATE            78364203162
 24/05/2022  10:09:58    1,759.00       97               CHIX            2899474134510
 24/05/2022  10:09:58    1,759.00       14               BATE            78364203163
 24/05/2022  10:09:58    1,759.00       57               LSE             E0ALq4Yb9OJE
 24/05/2022  10:09:58    1,759.00       194              LSE             E0ALq4Yb9OJG
 24/05/2022  10:09:58    1,759.00       57               CHIX            2899474134511
 24/05/2022  10:09:58    1,759.00       10               CHIX            2899474134512
 24/05/2022  10:19:47    1,755.00       211              AQUIS           32167
 24/05/2022  10:20:40    1,755.00       5                CHIX            2899474138870
 24/05/2022  10:20:40    1,755.00       21               CHIX            2899474138871
 24/05/2022  10:22:41    1,755.00       211              LSE             E0ALq4Yb9bDK
 24/05/2022  10:22:41    1,755.00       203              LSE             E0ALq4Yb9bDO
 24/05/2022  10:22:41    1,755.00       217              LSE             E0ALq4Yb9bDQ
 24/05/2022  10:22:41    1,755.00       104              BATE            78364206101
 24/05/2022  10:22:41    1,755.00       197              CHIX            2899474139693
 24/05/2022  10:22:41    1,755.00       58               AQUIS           32684
 24/05/2022  10:24:53    1,755.00       204              BATE            78364206499
 24/05/2022  10:25:41    1,756.00       218              BATE            78364206714
 24/05/2022  10:27:09    1,756.00       3                BATE            78364207059
 24/05/2022  10:27:09    1,756.00       102              BATE            78364207060
 24/05/2022  10:27:11    1,755.00       35               BATE            78364207071
 24/05/2022  10:27:11    1,755.00       19               LSE             E0ALq4Yb9fai
 24/05/2022  10:27:11    1,755.00       16               CHIX            2899474141282
 24/05/2022  10:27:11    1,755.00       8                BATE            78364207072
 24/05/2022  10:27:11    1,755.00       70               CHIX            2899474141283
 24/05/2022  10:27:52    1,755.00       54               BATE            78364207250
 24/05/2022  10:27:52    1,755.00       114              CHIX            2899474141482
 24/05/2022  10:27:52    1,755.00       8                BATE            78364207251
 24/05/2022  10:27:52    1,755.00       123              LSE             E0ALq4Yb9gDE
 24/05/2022  10:27:52    1,755.00       78               LSE             E0ALq4Yb9gDG
 24/05/2022  10:27:52    1,754.50       72               LSE             E0ALq4Yb9gDT
 24/05/2022  10:27:52    1,754.50       32               CHIX            2899474141484
 24/05/2022  10:27:52    1,755.00       48               CHIX            2899474141485
 24/05/2022  10:27:52    1,754.50       11               CHIX            2899474141487
 24/05/2022  10:27:52    1,755.00       11               CHIX            2899474141486
 24/05/2022  10:27:52    1,754.50       149              LSE             E0ALq4Yb9gDa
 24/05/2022  10:27:52    1,754.50       198              LSE             E0ALq4Yb9gDe
 24/05/2022  10:27:52    1,754.50       33               LSE             E0ALq4Yb9gDg
 24/05/2022  10:27:52    1,754.50       183              LSE             E0ALq4Yb9gDl
 24/05/2022  10:27:52    1,754.50       23               CHIX            2899474141488
 24/05/2022  10:27:52    1,754.50       9                CHIX            2899474141489
 24/05/2022  10:27:52    1,754.50       27               CHIX            2899474141490
 24/05/2022  10:27:52    1,754.50       23               CHIX            2899474141491
 24/05/2022  10:27:52    1,754.50       52               CHIX            2899474141492
 24/05/2022  10:27:52    1,754.50       85               CHIX            2899474141493
 24/05/2022  10:27:52    1,754.50       188              LSE             E0ALq4Yb9gDw
 24/05/2022  10:27:52    1,754.50       111              LSE             E0ALq4Yb9gE8
 24/05/2022  10:28:16    1,753.50       200              LSE             E0ALq4Yb9gpr
 24/05/2022  10:34:54    1,756.50       62               CHIX            2899474144435
 24/05/2022  10:35:50    1,757.00       222              CHIX            2899474144954
 24/05/2022  10:38:25    1,760.00       8                BATE            78364209820
 24/05/2022  10:38:25    1,760.00       840              BATE            78364209821
 24/05/2022  10:38:25    1,759.00       310              LSE             E0ALq4Yb9rAx
 24/05/2022  10:38:35    1,759.00       11               BATE            78364209833
 24/05/2022  10:38:35    1,759.00       37               CHIX            2899474145940
 24/05/2022  10:39:04    1,759.00       466              CHIX            2899474146101
 24/05/2022  10:41:30    1,759.50       50               BATE            78364210340
 24/05/2022  10:41:39    1,759.50       145              BATE            78364210391
 24/05/2022  10:42:13    1,760.00       199              AQUIS           36579
 24/05/2022  10:42:45    1,760.00       162              CHIX            2899474147570
 24/05/2022  10:42:45    1,760.00       56               CHIX            2899474147571
 24/05/2022  10:43:34    1,760.00       216              LSE             E0ALq4Yb9vVA
 24/05/2022  10:44:06    1,760.00       194              LSE             E0ALq4Yb9voV
 24/05/2022  10:44:47    1,760.00       109              AQUIS           37011
 24/05/2022  10:44:47    1,760.00       116              AQUIS           37012
 24/05/2022  10:45:25    1,759.50       108              LSE             E0ALq4Yb9wlQ
 24/05/2022  10:45:25    1,759.50       38               LSE             E0ALq4Yb9wlU
 24/05/2022  10:45:25    1,759.50       311              LSE             E0ALq4Yb9wlg
 24/05/2022  10:45:25    1,759.50       38               LSE             E0ALq4Yb9wlk
 24/05/2022  10:45:25    1,759.50       457              LSE             E0ALq4Yb9wlo
 24/05/2022  10:45:25    1,759.50       109              LSE             E0ALq4Yb9wlq
 24/05/2022  10:45:25    1,759.50       32               LSE             E0ALq4Yb9wlu
 24/05/2022  10:45:25    1,759.50       247              LSE             E0ALq4Yb9wm2
 24/05/2022  10:46:02    1,762.00       42               BATE            78364211321
 24/05/2022  10:46:02    1,762.00       221              LSE             E0ALq4Yb9xZQ
 24/05/2022  10:46:02    1,762.00       233              LSE             E0ALq4Yb9xZS
 24/05/2022  10:46:02    1,762.00       64               BATE            78364211322
 24/05/2022  10:46:02    1,762.00       111              BATE            78364211323
 24/05/2022  10:46:02    1,762.00       201              CHIX            2899474148808
 24/05/2022  10:46:02    1,762.00       7                CHIX            2899474148809
 24/05/2022  10:46:02    1,762.00       59               LSE             E0ALq4Yb9xZm
 24/05/2022  10:46:02    1,762.00       248              LSE             E0ALq4Yb9xZo
 24/05/2022  10:46:02    1,762.00       20               LSE             E0ALq4Yb9xZt
 24/05/2022  10:47:52    1,758.50       113              BATE            78364211663
 24/05/2022  10:47:52    1,758.50       214              CHIX            2899474149383
 24/05/2022  10:47:52    1,758.50       235              LSE             E0ALq4Yb9zNA
 24/05/2022  10:47:52    1,758.50       23               CHIX            2899474149384
 24/05/2022  10:50:47    1,759.50       266              LSE             E0ALq4YbA2GS
 24/05/2022  10:50:47    1,759.00       231              LSE             E0ALq4YbA2Gi
 24/05/2022  10:50:47    1,759.50       243              CHIX            2899474150275
 24/05/2022  10:50:47    1,759.50       127              BATE            78364212200
 24/05/2022  10:50:47    1,759.00       210              CHIX            2899474150279
 24/05/2022  10:50:47    1,759.00       110              BATE            78364212203
 24/05/2022  10:50:47    1,759.50       71               AQUIS           38187
 24/05/2022  10:58:37    1,760.00       163              LSE             E0ALq4YbA8h5
 24/05/2022  10:58:37    1,760.00       100              LSE             E0ALq4YbA8hB
 24/05/2022  10:58:37    1,760.00       94               BATE            78364213906
 24/05/2022  10:59:23    1,759.50       236              LSE             E0ALq4YbA9Hw
 24/05/2022  10:59:23    1,759.50       78               LSE             E0ALq4YbA9Hy
 24/05/2022  10:59:23    1,759.50       39               LSE             E0ALq4YbA9I9
 24/05/2022  10:59:23    1,759.50       120              LSE             E0ALq4YbA9IB
 24/05/2022  10:59:23    1,759.50       140              CHIX            2899474153258
 24/05/2022  10:59:23    1,759.50       113              BATE            78364214037
 24/05/2022  10:59:23    1,759.50       24               BATE            78364214038
 24/05/2022  10:59:23    1,759.50       10               BATE            78364214039
 24/05/2022  10:59:23    1,759.50       91               LSE             E0ALq4YbA9IR
 24/05/2022  10:59:23    1,759.50       46               LSE             E0ALq4YbA9IY
 24/05/2022  10:59:25    1,759.50       18               LSE             E0ALq4YbA9LQ
 24/05/2022  10:59:32    1,759.00       75               BATE            78364214055
 24/05/2022  11:02:45    1,758.00       334              LSE             E0ALq4YbACLe
 24/05/2022  11:02:45    1,758.00       190              LSE             E0ALq4YbACLt
 24/05/2022  11:07:42    1,758.50       217              AQUIS           41461
 24/05/2022  11:08:53    1,758.50       147              BATE            78364215893
 24/05/2022  11:08:53    1,758.50       59               BATE            78364215894
 24/05/2022  11:09:52    1,758.50       208              LSE             E0ALq4YbAHuP
 24/05/2022  11:11:06    1,758.50       202              BATE            78364216249
 24/05/2022  11:14:20    1,759.00       300              AQUIS           42432
 24/05/2022  11:20:20    1,760.00       321              LSE             E0ALq4YbAPWA
 24/05/2022  11:20:20    1,760.00       100              LSE             E0ALq4YbAPWG
 24/05/2022  11:20:20    1,760.00       41               LSE             E0ALq4YbAPWK
 24/05/2022  11:20:20    1,760.00       478              LSE             E0ALq4YbAPWO
 24/05/2022  11:20:20    1,760.00       24               LSE             E0ALq4YbAPWQ
 24/05/2022  11:20:20    1,760.00       300              LSE             E0ALq4YbAPWU
 24/05/2022  11:20:20    1,760.00       97               LSE             E0ALq4YbAPWa
 24/05/2022  11:20:20    1,760.00       338              LSE             E0ALq4YbAPWc
 24/05/2022  11:20:20    1,760.00       10               LSE             E0ALq4YbAPWh
 24/05/2022  11:20:20    1,760.00       171              LSE             E0ALq4YbAPWs
 24/05/2022  11:20:20    1,760.00       421              LSE             E0ALq4YbAPWu
 24/05/2022  11:20:20    1,760.00       374              LSE             E0ALq4YbAPX2
 24/05/2022  11:20:20    1,760.00       145              LSE             E0ALq4YbAPX5
 24/05/2022  11:20:20    1,760.00       253              LSE             E0ALq4YbAPX7
 24/05/2022  11:20:20    1,760.00       121              LSE             E0ALq4YbAPX9
 24/05/2022  11:20:20    1,760.00       356              LSE             E0ALq4YbAPXD
 24/05/2022  11:20:20    1,759.50       116              LSE             E0ALq4YbAPXT
 24/05/2022  11:20:20    1,759.50       307              LSE             E0ALq4YbAPXV
 24/05/2022  11:20:20    1,759.50       50               LSE             E0ALq4YbAPXX
 24/05/2022  11:20:20    1,759.50       104              LSE             E0ALq4YbAPXh
 24/05/2022  11:28:31    1,760.00       186              CHIX            2899474162356
 24/05/2022  11:29:19    1,760.00       59               CHIX            2899474162602
 24/05/2022  11:29:19    1,760.00       146              CHIX            2899474162603
 24/05/2022  11:29:19    1,759.50       23               LSE             E0ALq4YbAWHV
 24/05/2022  11:29:19    1,759.50       14               LSE             E0ALq4YbAWHZ
 24/05/2022  11:29:19    1,759.50       47               CHIX            2899474162604
 24/05/2022  11:29:19    1,759.50       101              BATE            78364219559
 24/05/2022  11:29:19    1,759.50       11               CHIX            2899474162605
 24/05/2022  11:29:21    1,759.50       188              LSE             E0ALq4YbAWJ1
 24/05/2022  11:29:21    1,759.50       178              AQUIS           44806
 24/05/2022  11:30:08    1,759.00       56               AQUIS           44939
 24/05/2022  11:32:19    1,760.00       185              CHIX            2899474163410
 24/05/2022  11:32:49    1,760.00       216              LSE             E0ALq4YbAZ5C
 24/05/2022  11:32:49    1,760.00       5                LSE             E0ALq4YbAZ5E
 24/05/2022  11:33:44    1,760.00       207              LSE             E0ALq4YbAZnK
 24/05/2022  11:34:27    1,760.00       149              CHIX            2899474164172
 24/05/2022  11:34:27    1,760.00       38               CHIX            2899474164173
 24/05/2022  11:34:27    1,760.00       7                CHIX            2899474164174
 24/05/2022  11:35:08    1,760.00       102              BATE            78364220658
 24/05/2022  11:35:08    1,760.00       108              BATE            78364220659
 24/05/2022  11:36:03    1,760.00       37               BATE            78364220835
 24/05/2022  11:36:03    1,760.00       157              BATE            78364220836
 24/05/2022  11:36:52    1,760.00       200              LSE             E0ALq4YbAcSz
 24/05/2022  11:37:30    1,760.00       138              LSE             E0ALq4YbAcyp
 24/05/2022  11:37:30    1,760.00       86               LSE             E0ALq4YbAcyr
 24/05/2022  11:38:17    1,760.00       61               BATE            78364221203
 24/05/2022  11:38:17    1,760.00       44               BATE            78364221204
 24/05/2022  11:38:17    1,760.00       3                CHIX            2899474165252
 24/05/2022  11:38:17    1,760.00       81               CHIX            2899474165253
 24/05/2022  11:38:58    1,760.00       56               CHIX            2899474165465
 24/05/2022  11:38:58    1,760.00       76               CHIX            2899474165466
 24/05/2022  11:38:58    1,760.00       83               CHIX            2899474165467
 24/05/2022  11:39:47    1,760.00       214              AQUIS           46399
 24/05/2022  11:40:28    1,760.00       203              BATE            78364221641
 24/05/2022  11:41:13    1,760.00       3                AQUIS           46600
 24/05/2022  11:41:13    1,760.00       17               BATE            78364221780
 24/05/2022  11:41:13    1,760.00       74               CHIX            2899474166219
 24/05/2022  11:41:13    1,760.00       37               CHIX            2899474166220
 24/05/2022  11:41:13    1,760.00       77               AQUIS           46601
 24/05/2022  11:42:01    1,760.00       28               CHIX            2899474166456
 24/05/2022  11:42:01    1,760.00       84               CHIX            2899474166457
 24/05/2022  11:44:22    1,760.00       300              AQUIS           47010
 24/05/2022  11:44:22    1,760.00       1                CHIX            2899474167218
 24/05/2022  11:44:22    1,760.00       37               CHIX            2899474167219
 24/05/2022  11:44:22    1,760.00       210              CHIX            2899474167220
 24/05/2022  11:44:22    1,760.00       118              LSE             E0ALq4YbAinq
 24/05/2022  11:45:01    1,759.50       212              BATE            78364222439
 24/05/2022  11:45:01    1,759.50       444              LSE             E0ALq4YbAj68
 24/05/2022  11:45:01    1,759.50       146              LSE             E0ALq4YbAj6H
 24/05/2022  11:45:01    1,759.50       298              LSE             E0ALq4YbAj6K
 24/05/2022  11:45:01    1,759.50       96               LSE             E0ALq4YbAj6M
 24/05/2022  11:49:27    1,759.50       100              CHIX            2899474168714
 24/05/2022  11:49:27    1,759.50       40               CHIX            2899474168715
 24/05/2022  11:50:23    1,759.50       172              BATE            78364223561
 24/05/2022  11:50:37    1,759.50       74               CHIX            2899474169216
 24/05/2022  11:50:37    1,759.50       43               CHIX            2899474169217
 24/05/2022  11:52:54    1,759.50       435              LSE             E0ALq4YbApRC
 24/05/2022  11:52:54    1,759.50       246              LSE             E0ALq4YbApRE
 24/05/2022  11:52:54    1,759.50       125              LSE             E0ALq4YbApRH
 24/05/2022  11:55:38    1,760.50       100              BATE            78364224472
 24/05/2022  11:57:31    1,760.00       22               CHIX            2899474171196
 24/05/2022  11:57:31    1,760.00       18               CHIX            2899474171197
 24/05/2022  11:57:31    1,760.00       3                BATE            78364224836
 24/05/2022  11:57:31    1,760.00       2                LSE             E0ALq4YbAsX3
 24/05/2022  11:57:31    1,760.00       398              LSE             E0ALq4YbAsX6
 24/05/2022  11:57:31    1,760.00       32               LSE             E0ALq4YbAsX8
 24/05/2022  11:57:31    1,760.00       399              LSE             E0ALq4YbAsXE
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171201
 24/05/2022  11:57:31    1,760.00       17               BATE            78364224837
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171202
 24/05/2022  11:57:31    1,760.00       20               BATE            78364224838
 24/05/2022  11:57:31    1,760.00       20               BATE            78364224839
 24/05/2022  11:57:31    1,760.00       20               BATE            78364224840
 24/05/2022  11:57:31    1,760.00       20               BATE            78364224841
 24/05/2022  11:57:31    1,760.00       18               BATE            78364224842
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171203
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171205
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171206
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171207
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171208
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171209
 24/05/2022  11:57:31    1,760.00       40               CHIX            2899474171210
 24/05/2022  11:57:31    1,760.00       35               CHIX            2899474171211
 24/05/2022  11:57:31    1,760.00       1                LSE             E0ALq4YbAsXL
 24/05/2022  11:57:31    1,760.00       3                LSE             E0ALq4YbAsXN
 24/05/2022  11:57:33    1,759.50       26               BATE            78364224851
 24/05/2022  11:57:33    1,759.50       51               CHIX            2899474171218
 24/05/2022  11:57:33    1,759.50       299              LSE             E0ALq4YbAsZj
 24/05/2022  11:57:33    1,759.50       21               LSE             E0ALq4YbAsZn
 24/05/2022  11:57:33    1,759.50       80               LSE             E0ALq4YbAsZt
 24/05/2022  11:57:33    1,759.50       21               LSE             E0ALq4YbAsZv
 24/05/2022  11:57:33    1,759.50       80               LSE             E0ALq4YbAsZz
 24/05/2022  11:57:33    1,759.50       11               CHIX            2899474171219
 24/05/2022  11:57:33    1,759.50       40               CHIX            2899474171220
 24/05/2022  11:57:33    1,759.50       11               CHIX            2899474171221
 24/05/2022  11:57:33    1,759.50       51               CHIX            2899474171222
 24/05/2022  11:57:33    1,759.50       26               BATE            78364224852
 24/05/2022  12:02:03    1,760.00       64               BATE            78364225774
 24/05/2022  12:02:19    1,760.00       199              AQUIS           49629
 24/05/2022  12:03:06    1,760.00       210              BATE            78364226130
 24/05/2022  12:03:57    1,760.00       37               CHIX            2899474173525
 24/05/2022  12:03:57    1,760.00       69               CHIX            2899474173526
 24/05/2022  12:03:57    1,760.00       92               CHIX            2899474173527
 24/05/2022  12:04:56    1,760.00       188              CHIX            2899474173925
 24/05/2022  12:05:29    1,759.50       423              LSE             E0ALq4YbAzuG
 24/05/2022  12:05:29    1,759.50       212              LSE             E0ALq4YbAzuI
 24/05/2022  12:05:29    1,759.50       107              LSE             E0ALq4YbAzuM
 24/05/2022  12:05:29    1,759.50       81               LSE             E0ALq4YbAzuU
 24/05/2022  12:05:29    1,759.50       289              LSE             E0ALq4YbAzuW
 24/05/2022  12:05:29    1,760.00       83               CHIX            2899474174214
 24/05/2022  12:05:29    1,760.00       114              CHIX            2899474174215
 24/05/2022  12:05:29    1,759.50       101              BATE            78364226637
 24/05/2022  12:05:29    1,759.50       192              CHIX            2899474174217
 24/05/2022  12:05:29    1,759.50       53               LSE             E0ALq4YbAzuj
 24/05/2022  12:05:29    1,759.50       423              LSE             E0ALq4YbAzuw
 24/05/2022  12:05:29    1,759.50       56               LSE             E0ALq4YbAzuy
 24/05/2022  12:05:29    1,759.50       190              LSE             E0ALq4YbAzv3
 24/05/2022  12:05:29    1,759.50       130              LSE             E0ALq4YbAzvA
 24/05/2022  12:05:29    1,759.50       90               LSE             E0ALq4YbAzvD
 24/05/2022  12:15:51    1,760.50       39               CHIX            2899474177951
 24/05/2022  12:15:51    1,759.50       116              LSE             E0ALq4YbB9vF
 24/05/2022  12:15:51    1,759.50       337              LSE             E0ALq4YbB9vI
 24/05/2022  12:15:51    1,759.50       453              LSE             E0ALq4YbB9vT
 24/05/2022  12:15:51    1,759.50       105              LSE             E0ALq4YbB9vV
 24/05/2022  12:23:51    1,760.00       41               CHIX            2899474180337
 24/05/2022  12:23:51    1,760.00       38               BATE            78364230592
 24/05/2022  12:23:51    1,760.00       41               BATE            78364230593
 24/05/2022  12:23:51    1,760.00       176              CHIX            2899474180338
 24/05/2022  12:23:51    1,760.00       199              CHIX            2899474180339
 24/05/2022  12:23:51    1,760.00       25               BATE            78364230594
 24/05/2022  12:23:51    1,760.00       218              LSE             E0ALq4YbBG6H
 24/05/2022  12:23:51    1,760.00       58               CHIX            2899474180340
 24/05/2022  12:23:51    1,759.50       183              LSE             E0ALq4YbBG6s
 24/05/2022  12:23:51    1,759.50       70               LSE             E0ALq4YbBG6u
 24/05/2022  12:23:51    1,759.50       190              LSE             E0ALq4YbBG70
 24/05/2022  12:23:51    1,759.50       190              LSE             E0ALq4YbBG74
 24/05/2022  12:24:53    1,761.00       134              CHIX            2899474180755
 24/05/2022  12:24:53    1,761.00       24               CHIX            2899474180756
 24/05/2022  12:24:53    1,761.00       31               CHIX            2899474180757
 24/05/2022  12:25:01    1,761.00       215              CHIX            2899474180774
 24/05/2022  12:25:51    1,761.00       200              CHIX            2899474181117
 24/05/2022  12:26:52    1,761.00       188              LSE             E0ALq4YbBHmb
 24/05/2022  12:26:52    1,761.00       13               LSE             E0ALq4YbBHmd
 24/05/2022  12:27:32    1,761.00       38               LSE             E0ALq4YbBICA
 24/05/2022  12:27:32    1,761.00       149              LSE             E0ALq4YbBICJ
 24/05/2022  12:28:10    1,761.00       205              CHIX            2899474181683
 24/05/2022  12:28:53    1,760.50       189              LSE             E0ALq4YbBJIM
 24/05/2022  12:29:34    1,760.50       216              CHIX            2899474182174
 24/05/2022  12:35:20    1,760.50       190              BATE            78364232914
 24/05/2022  12:35:20    1,760.50       110              BATE            78364232915
 24/05/2022  12:35:20    1,760.50       362              CHIX            2899474184147
 24/05/2022  12:35:20    1,760.50       111              CHIX            2899474184148
 24/05/2022  12:35:20    1,760.50       300              CHIX            2899474184149
 24/05/2022  12:35:20    1,760.50       127              BATE            78364232916
 24/05/2022  12:35:20    1,760.50       39               CHIX            2899474184150
 24/05/2022  12:35:20    1,760.50       187              LSE             E0ALq4YbBNcR
 24/05/2022  12:35:20    1,760.50       397              LSE             E0ALq4YbBNcT
 24/05/2022  12:35:20    1,760.50       496              LSE             E0ALq4YbBNcV
 24/05/2022  12:35:20    1,760.50       106              CHIX            2899474184152
 24/05/2022  12:35:20    1,760.50       131              AQUIS           55129
 24/05/2022  12:35:20    1,760.00       22               LSE             E0ALq4YbBNdE
 24/05/2022  12:35:20    1,760.00       163              LSE             E0ALq4YbBNdG
 24/05/2022  12:35:20    1,760.00       252              LSE             E0ALq4YbBNdN
 24/05/2022  12:35:20    1,760.00       28               LSE             E0ALq4YbBNdV
 24/05/2022  12:35:20    1,760.00       465              LSE             E0ALq4YbBNdr
 24/05/2022  12:35:22    1,760.00       31               LSE             E0ALq4YbBNin
 24/05/2022  12:37:56    1,758.00       352              CHIX            2899474185133
 24/05/2022  12:37:56    1,758.00       205              CHIX            2899474185134
 24/05/2022  12:37:56    1,758.00       391              CHIX            2899474185144
 24/05/2022  12:46:04    1,755.00       113              LSE             E0ALq4YbBbVb
 24/05/2022  12:46:04    1,755.00       227              LSE             E0ALq4YbBbVX
 24/05/2022  12:46:04    1,755.00       109              LSE             E0ALq4YbBbVk
 24/05/2022  12:46:04    1,755.00       106              BATE            78364235727
 24/05/2022  12:46:04    1,755.00       201              CHIX            2899474189145
 24/05/2022  12:46:04    1,755.00       47               LSE             E0ALq4YbBbVu
 24/05/2022  12:46:04    1,755.00       63               LSE             E0ALq4YbBbW0
 24/05/2022  12:46:04    1,755.00       59               LSE             E0ALq4YbBbWA
 24/05/2022  12:46:04    1,755.00       50               LSE             E0ALq4YbBbWC
 24/05/2022  12:51:35    1,757.00       226              BATE            78364236765
 24/05/2022  12:51:35    1,756.50       205              LSE             E0ALq4YbBfrY
 24/05/2022  12:51:35    1,756.50       186              CHIX            2899474190816
 24/05/2022  12:51:35    1,756.50       98               BATE            78364236766
 24/05/2022  12:51:35    1,756.50       102              LSE             E0ALq4YbBfrq
 24/05/2022  12:51:35    1,756.50       102              LSE             E0ALq4YbBfru
 24/05/2022  12:51:35    1,756.50       55               LSE             E0ALq4YbBfs7
 24/05/2022  12:54:26    1,757.00       82               AQUIS           58352
 24/05/2022  12:54:51    1,756.00       107              BATE            78364237300
 24/05/2022  12:54:51    1,756.00       270              BATE            78364237301
 24/05/2022  12:54:51    1,756.00       202              CHIX            2899474191871
 24/05/2022  12:54:51    1,756.00       512              CHIX            2899474191872
 24/05/2022  12:54:51    1,756.00       59               AQUIS           58395
 24/05/2022  12:54:51    1,756.00       149              AQUIS           58397
 24/05/2022  12:54:51    1,756.00       224              LSE             E0ALq4YbBi2U
 24/05/2022  12:54:51    1,756.00       564              LSE             E0ALq4YbBi2W
 24/05/2022  12:55:27    1,755.00       110              BATE            78364237403
 24/05/2022  12:55:27    1,755.00       208              CHIX            2899474192066
 24/05/2022  12:55:27    1,755.00       61               AQUIS           58468
 24/05/2022  12:55:27    1,755.00       230              LSE             E0ALq4YbBiYQ
 24/05/2022  13:04:45    1,754.00       193              AQUIS           59980
 24/05/2022  13:05:24    1,754.00       200              AQUIS           60145
 24/05/2022  13:06:14    1,754.00       203              CHIX            2899474195880
 24/05/2022  13:06:44    1,754.00       221              CHIX            2899474196039
 24/05/2022  13:07:34    1,754.00       38               AQUIS           60587
 24/05/2022  13:07:34    1,754.00       125              AQUIS           60588
 24/05/2022  13:08:14    1,754.00       106              CHIX            2899474196658
 24/05/2022  13:08:14    1,754.00       24               CHIX            2899474196659
 24/05/2022  13:08:38    1,754.00       201              CHIX            2899474196737
 24/05/2022  13:09:19    1,754.00       72               CHIX            2899474197007
 24/05/2022  13:09:19    1,754.00       123              CHIX            2899474197008
 24/05/2022  13:09:55    1,754.00       210              CHIX            2899474197217
 24/05/2022  13:09:55    1,754.00       4                CHIX            2899474197218
 24/05/2022  13:10:40    1,754.00       107              CHIX            2899474197523
 24/05/2022  13:10:40    1,754.00       87               CHIX            2899474197524
 24/05/2022  13:11:32    1,754.00       218              CHIX            2899474197810
 24/05/2022  13:12:16    1,754.00       190              CHIX            2899474198039
 24/05/2022  13:12:49    1,754.00       8                CHIX            2899474198216
 24/05/2022  13:12:49    1,754.00       197              CHIX            2899474198217
 24/05/2022  13:13:41    1,754.00       191              CHIX            2899474198655
 24/05/2022  13:14:12    1,754.00       91               CHIX            2899474198827
 24/05/2022  13:14:12    1,754.00       130              CHIX            2899474198828
 24/05/2022  13:15:05    1,754.00       68               CHIX            2899474199141
 24/05/2022  13:15:05    1,754.00       121              CHIX            2899474199142
 24/05/2022  13:15:41    1,754.00       223              CHIX            2899474199300
 24/05/2022  13:16:28    1,754.00       194              CHIX            2899474199584
 24/05/2022  13:16:28    1,753.00       64               AQUIS           61980
 24/05/2022  13:16:28    1,753.00       115              BATE            78364242033
 24/05/2022  13:16:28    1,753.00       217              CHIX            2899474199585
 24/05/2022  13:16:28    1,753.00       240              LSE             E0ALq4YbC0P5
 24/05/2022  13:18:00    1,752.50       103              BATE            78364242362
 24/05/2022  13:18:00    1,752.50       197              CHIX            2899474200094
 24/05/2022  13:18:00    1,752.50       216              LSE             E0ALq4YbC15D
 24/05/2022  13:18:00    1,752.00       40               CHIX            2899474200095
 24/05/2022  13:18:00    1,752.00       25               CHIX            2899474200096
 24/05/2022  13:18:00    1,752.00       28               CHIX            2899474200097
 24/05/2022  13:18:00    1,752.00       51               CHIX            2899474200098
 24/05/2022  13:18:00    1,752.50       58               AQUIS           62195
 24/05/2022  13:18:00    1,752.00       43               CHIX            2899474200099
 24/05/2022  13:18:00    1,752.00       41               CHIX            2899474200100
 24/05/2022  13:18:00    1,752.00       19               CHIX            2899474200101
 24/05/2022  13:18:00    1,752.00       11               BATE            78364242368
 24/05/2022  13:18:01    1,752.00       208              LSE             E0ALq4YbC17k
 24/05/2022  13:18:01    1,752.00       197              LSE             E0ALq4YbC17o
 24/05/2022  13:18:01    1,752.00       307              LSE             E0ALq4YbC17q
 24/05/2022  13:18:01    1,752.00       6                BATE            78364242371
 24/05/2022  13:18:03    1,752.00       266              CHIX            2899474200116
 24/05/2022  13:18:03    1,752.00       54               LSE             E0ALq4YbC19d
 24/05/2022  13:18:03    1,752.00       324              LSE             E0ALq4YbC19f
 24/05/2022  13:23:56    1,750.00       63               BATE            78364243631
 24/05/2022  13:23:56    1,750.00       49               BATE            78364243632
 24/05/2022  13:23:56    1,750.00       19               BATE            78364243633
 24/05/2022  13:23:56    1,750.00       212              CHIX            2899474202102
 24/05/2022  13:23:56    1,750.00       210              CHIX            2899474202104
 24/05/2022  13:23:56    1,750.00       91               BATE            78364243634
 24/05/2022  13:23:56    1,750.00       234              LSE             E0ALq4YbC6FQ
 24/05/2022  13:23:56    1,750.00       231              LSE             E0ALq4YbC6FS
 24/05/2022  13:23:56    1,750.00       61               BATE            78364243635
 24/05/2022  13:24:26    1,749.50       50               BATE            78364243732
 24/05/2022  13:24:26    1,749.50       115              CHIX            2899474202297
 24/05/2022  13:24:26    1,749.50       19               CHIX            2899474202298
 24/05/2022  13:24:26    1,749.50       23               CHIX            2899474202299
 24/05/2022  13:24:26    1,749.50       15               BATE            78364243733
 24/05/2022  13:24:26    1,749.50       53               CHIX            2899474202300
 24/05/2022  13:24:26    1,749.50       45               BATE            78364243734
 24/05/2022  13:24:26    1,749.50       216              LSE             E0ALq4YbC6ua
 24/05/2022  13:24:26    1,749.50       15               LSE             E0ALq4YbC6ue
 24/05/2022  13:24:26    1,749.50       61               AQUIS           63184
 24/05/2022  13:32:30    1,750.00       7                BATE            78364245808
 24/05/2022  13:32:30    1,750.00       201              BATE            78364245809
 24/05/2022  13:33:03    1,750.00       188              BATE            78364245966
 24/05/2022  13:33:22    1,749.00       215              CHIX            2899474205961
 24/05/2022  13:33:22    1,749.00       213              CHIX            2899474205962
 24/05/2022  13:33:22    1,749.00       208              CHIX            2899474205963
 24/05/2022  13:33:22    1,749.00       211              CHIX            2899474205964
 24/05/2022  13:33:22    1,749.00       113              BATE            78364246012
 24/05/2022  13:33:22    1,749.00       112              BATE            78364246013
 24/05/2022  13:33:22    1,749.00       109              BATE            78364246014
 24/05/2022  13:33:22    1,749.00       42               BATE            78364246016
 24/05/2022  13:33:22    1,749.00       69               BATE            78364246017
 24/05/2022  13:33:22    1,749.00       236              LSE             E0ALq4YbCGVo
 24/05/2022  13:33:22    1,749.00       28               LSE             E0ALq4YbCGVs
 24/05/2022  13:33:22    1,749.00       206              LSE             E0ALq4YbCGVv
 24/05/2022  13:33:22    1,749.00       52               LSE             E0ALq4YbCGVx
 24/05/2022  13:33:22    1,749.00       176              LSE             E0ALq4YbCGVz
 24/05/2022  13:33:22    1,749.00       232              LSE             E0ALq4YbCGW5
 24/05/2022  13:33:22    1,749.00       63               CHIX            2899474205966
 24/05/2022  13:33:22    1,749.00       62               AQUIS           65049
 24/05/2022  13:33:22    1,749.00       61               AQUIS           65050
 24/05/2022  13:33:22    1,749.00       62               AQUIS           65051
 24/05/2022  13:35:02    1,747.50       38               AQUIS           65328
 24/05/2022  13:35:39    1,747.50       34               AQUIS           65459
 24/05/2022  13:35:39    1,747.50       263              LSE             E0ALq4YbCIqS
 24/05/2022  13:35:39    1,747.50       6                LSE             E0ALq4YbCIqU
 24/05/2022  13:35:39    1,747.50       71               CHIX            2899474206820
 24/05/2022  13:35:39    1,747.50       6                LSE             E0ALq4YbCIqk
 24/05/2022  13:35:39    1,747.50       204              LSE             E0ALq4YbCIqm
 24/05/2022  13:35:52    1,747.50       92               BATE            78364246643
 24/05/2022  13:38:08    1,747.00       66               AQUIS           65871
 24/05/2022  13:38:12    1,747.00       64               AQUIS           65888
 24/05/2022  13:38:12    1,747.00       118              BATE            78364247272
 24/05/2022  13:38:12    1,747.00       115              BATE            78364247274
 24/05/2022  13:38:12    1,747.00       225              CHIX            2899474207753
 24/05/2022  13:38:12    1,747.00       220              CHIX            2899474207755
 24/05/2022  13:38:12    1,747.00       247              LSE             E0ALq4YbCKuQ
 24/05/2022  13:38:12    1,747.00       113              LSE             E0ALq4YbCKut
 24/05/2022  13:38:12    1,747.00       129              LSE             E0ALq4YbCKux
 24/05/2022  13:40:39    1,742.00       69               AQUIS           66345
 24/05/2022  13:40:39    1,742.00       124              BATE            78364247820
 24/05/2022  13:40:39    1,742.00       236              CHIX            2899474208622
 24/05/2022  13:40:53    1,741.50       100              LSE             E0ALq4YbCNOk
 24/05/2022  13:40:54    1,741.50       100              LSE             E0ALq4YbCNOv
 24/05/2022  13:40:54    1,741.50       63               LSE             E0ALq4YbCNOx
 24/05/2022  13:48:10    1,746.00       124              BATE            78364249639
 24/05/2022  13:48:10    1,746.00       213              CHIX            2899474211482
 24/05/2022  13:48:10    1,746.00       24               CHIX            2899474211483
 24/05/2022  13:48:10    1,746.00       261              LSE             E0ALq4YbCTMy
 24/05/2022  13:48:10    1,746.00       60               CHIX            2899474211485
 24/05/2022  13:48:10    1,746.00       9                BATE            78364249640
 24/05/2022  13:51:43    1,746.50       43               BATE            78364250372
 24/05/2022  13:51:43    1,746.50       28               BATE            78364250373
 24/05/2022  13:51:43    1,746.50       28               BATE            78364250374
 24/05/2022  13:51:43    1,746.50       88               BATE            78364250375
 24/05/2022  13:51:50    1,746.00       268              LSE             E0ALq4YbCWA8
 24/05/2022  13:51:50    1,746.00       243              CHIX            2899474212756
 24/05/2022  13:51:50    1,746.00       128              BATE            78364250433
 24/05/2022  13:51:50    1,746.00       71               AQUIS           68357
 24/05/2022  13:51:50    1,745.50       269              LSE             E0ALq4YbCWAx
 24/05/2022  13:51:50    1,745.50       270              LSE             E0ALq4YbCWAz
 24/05/2022  13:51:50    1,745.50       258              LSE             E0ALq4YbCWB1
 24/05/2022  13:51:50    1,745.50       245              CHIX            2899474212760
 24/05/2022  13:51:50    1,745.50       245              CHIX            2899474212761
 24/05/2022  13:51:50    1,745.50       235              CHIX            2899474212762
 24/05/2022  13:51:50    1,745.50       129              BATE            78364250435
 24/05/2022  13:51:50    1,745.50       129              BATE            78364250436
 24/05/2022  13:51:50    1,745.50       124              BATE            78364250437
 24/05/2022  13:51:50    1,745.00       72               BATE            78364250438
 24/05/2022  13:51:50    1,745.00       28               BATE            78364250439
 24/05/2022  13:51:50    1,745.50       69               BATE            78364250440
 24/05/2022  13:51:50    1,745.50       44               CHIX            2899474212763
 24/05/2022  14:00:00    1,742.50       5                AQUIS           70040
 24/05/2022  14:00:05    1,741.50       69               CHIX            2899474216511
 24/05/2022  14:00:05    1,741.50       165              CHIX            2899474216512
 24/05/2022  14:00:05    1,741.50       45               BATE            78364252655
 24/05/2022  14:00:05    1,741.50       257              LSE             E0ALq4YbCeJN
 24/05/2022  14:00:05    1,741.50       78               BATE            78364252656
 24/05/2022  14:00:05    1,741.50       18               CHIX            2899474216514
 24/05/2022  14:00:05    1,741.50       50               CHIX            2899474216515
 24/05/2022  14:01:54    1,742.00       218              AQUIS           70487
 24/05/2022  14:02:35    1,742.00       216              AQUIS           70607
 24/05/2022  14:03:05    1,742.00       204              AQUIS           70737
 24/05/2022  14:04:23    1,741.50       2                BATE            78364253617
 24/05/2022  14:04:23    1,741.50       4                BATE            78364253618
 24/05/2022  14:04:23    1,741.50       2                BATE            78364253619
 24/05/2022  14:04:23    1,741.50       74               CHIX            2899474218241
 24/05/2022  14:04:23    1,741.50       111              CHIX            2899474218242
 24/05/2022  14:04:23    1,741.50       59               CHIX            2899474218243
 24/05/2022  14:04:23    1,741.50       188              CHIX            2899474218244
 24/05/2022  14:04:38    1,741.00       235              CHIX            2899474218367
 24/05/2022  14:04:39    1,740.50       238              LSE             E0ALq4YbCinm
 24/05/2022  14:04:39    1,740.50       313              LSE             E0ALq4YbCino
 24/05/2022  14:04:39    1,740.50       230              LSE             E0ALq4YbCinq
 24/05/2022  14:04:39    1,741.00       450              CHIX            2899474218371
 24/05/2022  14:04:39    1,740.50       114              BATE            78364253684
 24/05/2022  14:04:39    1,740.50       149              BATE            78364253685
 24/05/2022  14:04:39    1,740.50       110              BATE            78364253686
 24/05/2022  14:04:39    1,740.50       78               CHIX            2899474218372
 24/05/2022  14:04:39    1,740.50       284              CHIX            2899474218373
 24/05/2022  14:04:39    1,740.50       209              CHIX            2899474218374
 24/05/2022  14:04:39    1,740.50       61               AQUIS           71079
 24/05/2022  14:04:39    1,740.50       190              LSE             E0ALq4YbCioq
 24/05/2022  14:04:39    1,740.50       13               LSE             E0ALq4YbCios
 24/05/2022  14:04:39    1,740.50       83               AQUIS           71080
 24/05/2022  14:07:42    1,736.50       291              LSE             E0ALq4YbCmtT
 24/05/2022  14:07:42    1,736.50       289              LSE             E0ALq4YbCmtX
 24/05/2022  14:07:42    1,736.50       30               BATE            78364254456
 24/05/2022  14:07:42    1,736.50       66               CHIX            2899474219775
 24/05/2022  14:07:42    1,736.50       109              BATE            78364254457
 24/05/2022  14:07:42    1,736.50       138              BATE            78364254458
 24/05/2022  14:07:42    1,736.50       199              CHIX            2899474219776
 24/05/2022  14:07:42    1,736.50       264              CHIX            2899474219777
 24/05/2022  14:07:42    1,736.50       77               BATE            78364254459
 24/05/2022  14:07:42    1,736.50       77               CHIX            2899474219778
 24/05/2022  14:11:43    1,732.00       366              LSE             E0ALq4YbCqdi
 24/05/2022  14:11:43    1,732.00       52               LSE             E0ALq4YbCqdk
 24/05/2022  14:11:43    1,732.00       425              LSE             E0ALq4YbCqdm
 24/05/2022  14:11:43    1,731.50       318              LSE             E0ALq4YbCqe2
 24/05/2022  14:11:43    1,731.50       289              CHIX            2899474221331
 24/05/2022  14:11:43    1,731.50       152              BATE            78364255429
 24/05/2022  14:11:43    1,731.50       85               LSE             E0ALq4YbCqeu
 24/05/2022  14:11:44    1,731.00       322              LSE             E0ALq4YbCqiR
 24/05/2022  14:11:44    1,731.00       103              LSE             E0ALq4YbCqiT
 24/05/2022  14:11:45    1,731.00       425              LSE             E0ALq4YbCqlj
 24/05/2022  14:11:45    1,731.00       23               LSE             E0ALq4YbCqll
 24/05/2022  14:11:45    1,731.00       261              LSE             E0ALq4YbCqlt
 24/05/2022  14:14:03    1,722.50       418              LSE             E0ALq4YbCt4T
 24/05/2022  14:14:03    1,722.50       87               LSE             E0ALq4YbCt59
 24/05/2022  14:14:03    1,722.50       80               LSE             E0ALq4YbCt5G
 24/05/2022  14:14:03    1,722.50       87               LSE             E0ALq4YbCt5J
 24/05/2022  14:14:03    1,722.50       338              LSE             E0ALq4YbCt5i
 24/05/2022  14:14:03    1,722.50       269              AQUIS           73154
 24/05/2022  14:16:28    1,716.50       45               LSE             E0ALq4YbCwRs
 24/05/2022  14:16:28    1,716.50       300              LSE             E0ALq4YbCwRu
 24/05/2022  14:16:28    1,716.50       164              LSE             E0ALq4YbCwRy
 24/05/2022  14:16:28    1,716.50       368              LSE             E0ALq4YbCwS0
 24/05/2022  14:16:28    1,716.50       379              LSE             E0ALq4YbCwS4
 24/05/2022  14:20:06    1,715.00       455              LSE             E0ALq4YbD0Z5
 24/05/2022  14:20:06    1,715.00       72               LSE             E0ALq4YbD0ZI
 24/05/2022  14:20:06    1,715.00       392              LSE             E0ALq4YbD0ZN
 24/05/2022  14:20:06    1,715.00       261              LSE             E0ALq4YbD0ZR
 24/05/2022  14:20:06    1,715.00       194              LSE             E0ALq4YbD0aA
 24/05/2022  14:20:06    1,715.00       413              LSE             E0ALq4YbD0aC
 24/05/2022  14:22:23    1,713.50       10               LSE             E0ALq4YbD2GO
 24/05/2022  14:22:23    1,713.50       297              LSE             E0ALq4YbD2GQ
 24/05/2022  14:22:23    1,713.50       426              LSE             E0ALq4YbD2GS
 24/05/2022  14:22:23    1,713.50       161              LSE             E0ALq4YbD2GU
 24/05/2022  14:22:23    1,713.50       93               LSE             E0ALq4YbD2Ge
 24/05/2022  14:22:23    1,713.50       300              LSE             E0ALq4YbD2Gh
 24/05/2022  14:22:23    1,713.50       33               LSE             E0ALq4YbD2Gj
 24/05/2022  14:22:23    1,713.50       76               LSE             E0ALq4YbD2Gl
 24/05/2022  14:24:43    1,715.00       128              LSE             E0ALq4YbD4NH
 24/05/2022  14:24:43    1,715.00       303              LSE             E0ALq4YbD4NK
 24/05/2022  14:24:43    1,715.00       290              LSE             E0ALq4YbD4NM
 24/05/2022  14:24:43    1,715.00       431              LSE             E0ALq4YbD4NQ
 24/05/2022  14:24:43    1,715.00       103              LSE             E0ALq4YbD4NS
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231984
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231985
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231986
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231987
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231988
 24/05/2022  14:30:41    1,716.50       8                CHIX            2899474231989
 24/05/2022  14:30:41    1,716.00       410              LSE             E0ALq4YbDFVa
 24/05/2022  14:30:41    1,716.00       230              LSE             E0ALq4YbDFVc
 24/05/2022  14:30:41    1,716.00       443              LSE             E0ALq4YbDFVY
 24/05/2022  14:30:41    1,716.50       400              LSE             E0ALq4YbDFVO
 24/05/2022  14:30:41    1,716.50       200              LSE             E0ALq4YbDFVS
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231990
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231991
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231992
 24/05/2022  14:30:41    1,716.50       56               CHIX            2899474231993
 24/05/2022  14:30:41    1,716.50       24               CHIX            2899474231994
 24/05/2022  14:30:41    1,716.50       8                CHIX            2899474231995
 24/05/2022  14:30:41    1,716.00       200              LSE             E0ALq4YbDFVs
 24/05/2022  14:30:41    1,716.00       443              LSE             E0ALq4YbDFVu
 24/05/2022  14:30:41    1,716.00       410              LSE             E0ALq4YbDFVw
 24/05/2022  14:30:41    1,716.00       112              LSE             E0ALq4YbDFVy
 24/05/2022  14:30:41    1,716.00       70               LSE             E0ALq4YbDFW0
 24/05/2022  14:30:41    1,716.00       65               LSE             E0ALq4YbDFW2
 24/05/2022  14:30:41    1,716.00       300              LSE             E0ALq4YbDFWJ
 24/05/2022  14:30:41    1,716.00       130              LSE             E0ALq4YbDFWM
 24/05/2022  14:30:41    1,716.00       170              LSE             E0ALq4YbDFWO
 24/05/2022  14:30:41    1,716.00       273              LSE             E0ALq4YbDFWg
 24/05/2022  14:30:41    1,716.00       26               LSE             E0ALq4YbDFWi
 24/05/2022  14:30:41    1,716.00       384              LSE             E0ALq4YbDFWm
 24/05/2022  14:30:41    1,716.00       118              LSE             E0ALq4YbDFWo
 24/05/2022  14:30:41    1,716.00       136              LSE             E0ALq4YbDFX3
 24/05/2022  14:30:41    1,716.00       176              LSE             E0ALq4YbDFX5
 24/05/2022  14:30:41    1,716.00       2                LSE             E0ALq4YbDFX7
 24/05/2022  14:30:41    1,716.00       128              LSE             E0ALq4YbDFXB
 24/05/2022  14:30:41    1,716.00       30               LSE             E0ALq4YbDFXH
 24/05/2022  14:30:41    1,716.00       158              LSE             E0ALq4YbDFXJ
 24/05/2022  14:30:41    1,716.00       103              LSE             E0ALq4YbDFXS
 24/05/2022  14:32:31    1,712.50       252              CHIX            2899474234904
 24/05/2022  14:32:31    1,712.50       127              LSE             E0ALq4YbDO2R
 24/05/2022  14:32:31    1,712.50       308              LSE             E0ALq4YbDO2T
 24/05/2022  14:32:31    1,712.50       127              LSE             E0ALq4YbDO2V
 24/05/2022  14:32:31    1,712.50       77               BATE            78364263619
 24/05/2022  14:32:31    1,712.50       435              LSE             E0ALq4YbDO2e
 24/05/2022  14:32:31    1,712.50       406              BATE            78364263621
 24/05/2022  14:32:31    1,712.50       77               LSE             E0ALq4YbDO2o
 24/05/2022  14:32:31    1,712.50       332              LSE             E0ALq4YbDO2r
 24/05/2022  14:36:06    1,713.00       284              LSE             E0ALq4YbDaOO
 24/05/2022  14:36:06    1,713.00       461              LSE             E0ALq4YbDaOQ
 24/05/2022  14:36:06    1,713.00       426              LSE             E0ALq4YbDaOS
 24/05/2022  14:36:06    1,713.00       479              LSE             E0ALq4YbDaOU
 24/05/2022  14:36:06    1,713.00       99               LSE             E0ALq4YbDaOj
 24/05/2022  14:36:06    1,713.00       247              LSE             E0ALq4YbDaOm
 24/05/2022  14:36:06    1,713.00       115              LSE             E0ALq4YbDaOy
 24/05/2022  14:36:06    1,713.00       426              LSE             E0ALq4YbDaP0
 24/05/2022  14:36:06    1,713.00       479              LSE             E0ALq4YbDaP2
 24/05/2022  14:36:06    1,713.00       74               LSE             E0ALq4YbDaP4
 24/05/2022  14:36:06    1,713.00       107              LSE             E0ALq4YbDaP6
 24/05/2022  14:36:06    1,713.00       66               LSE             E0ALq4YbDaP8
 24/05/2022  14:36:06    1,713.00       17               CHIX            2899474239196
 24/05/2022  14:36:06    1,713.00       136              BATE            78364265952
 24/05/2022  14:36:08    1,712.50       57               AQUIS           81168
 24/05/2022  14:36:08    1,712.50       327              AQUIS           81169
 24/05/2022  14:36:08    1,712.50       103              BATE            78364265985
 24/05/2022  14:36:08    1,712.50       6                CHIX            2899474239272
 24/05/2022  14:36:47    1,712.00       215              LSE             E0ALq4YbDceh
 24/05/2022  14:36:47    1,712.00       119              LSE             E0ALq4YbDcet
 24/05/2022  14:37:59    1,712.50       351              BATE            78364267123
 24/05/2022  14:37:59    1,712.50       438              LSE             E0ALq4YbDgid
 24/05/2022  14:37:59    1,712.50       423              LSE             E0ALq4YbDgif
 24/05/2022  14:37:59    1,712.50       64               LSE             E0ALq4YbDgih
 24/05/2022  14:37:59    1,712.50       423              LSE             E0ALq4YbDgil
 24/05/2022  14:37:59    1,712.50       704              LSE             E0ALq4YbDgin
 24/05/2022  14:41:24    1,713.00       398              LSE             E0ALq4YbDsnl
 24/05/2022  14:41:24    1,713.00       23               LSE             E0ALq4YbDsnq
 24/05/2022  14:41:24    1,713.00       79               LSE             E0ALq4YbDsns
 24/05/2022  14:41:24    1,713.00       315              LSE             E0ALq4YbDsod
 24/05/2022  14:41:24    1,713.00       59               LSE             E0ALq4YbDsov
 24/05/2022  14:41:27    1,713.00       295              LSE             E0ALq4YbDt0P
 24/05/2022  14:41:27    1,713.00       102              LSE             E0ALq4YbDt0Y
 24/05/2022  14:41:44    1,712.50       87               LSE             E0ALq4YbDtz6
 24/05/2022  14:41:44    1,712.50       87               LSE             E0ALq4YbDtzE
 24/05/2022  14:41:44    1,712.50       326              LSE             E0ALq4YbDtzG
 24/05/2022  14:41:44    1,712.50       404              LSE             E0ALq4YbDtzI
 24/05/2022  14:41:44    1,712.50       345              CHIX            2899474245395
 24/05/2022  14:41:44    1,712.50       15               LSE             E0ALq4YbDtzV
 24/05/2022  14:41:44    1,712.50       485              LSE             E0ALq4YbDtzX
 24/05/2022  14:41:44    1,712.50       61               LSE             E0ALq4YbDtzZ
 24/05/2022  14:41:44    1,712.50       343              LSE             E0ALq4YbDtzd
 24/05/2022  14:41:44    1,712.50       11               LSE             E0ALq4YbDtzf
 24/05/2022  14:41:44    1,712.50       535              LSE             E0ALq4YbDtzh
 24/05/2022  14:41:44    1,712.50       44               LSE             E0ALq4YbDtzl
 24/05/2022  14:43:09    1,710.00       457              LSE             E0ALq4YbDz9W
 24/05/2022  14:43:09    1,710.00       370              LSE             E0ALq4YbDz9Y
 24/05/2022  14:43:09    1,710.00       10               LSE             E0ALq4YbDz9m
 24/05/2022  14:43:09    1,710.00       447              LSE             E0ALq4YbDz9p
 24/05/2022  14:43:09    1,710.00       24               LSE             E0ALq4YbDz9y
 24/05/2022  14:45:39    1,709.00       430              LSE             E0ALq4YbE6iS
 24/05/2022  14:45:39    1,709.00       430              LSE             E0ALq4YbE6iW
 24/05/2022  14:45:39    1,709.00       311              LSE             E0ALq4YbE6iY
 24/05/2022  14:48:16    1,705.50       415              LSE             E0ALq4YbEEL8
 24/05/2022  14:48:16    1,705.50       412              LSE             E0ALq4YbEELC
 24/05/2022  14:48:16    1,705.50       402              LSE             E0ALq4YbEELJ
 24/05/2022  14:48:16    1,705.50       13               LSE             E0ALq4YbEELM
 24/05/2022  14:48:16    1,705.50       24               LSE             E0ALq4YbEELO
 24/05/2022  14:48:16    1,705.50       61               LSE             E0ALq4YbEELT
 24/05/2022  14:48:16    1,705.50       32               LSE             E0ALq4YbEELd
 24/05/2022  14:48:16    1,705.50       295              LSE             E0ALq4YbEELh
 24/05/2022  14:48:16    1,705.50       117              LSE             E0ALq4YbEELj
 24/05/2022  14:48:17    1,705.50       112              LSE             E0ALq4YbEENn
 24/05/2022  14:48:17    1,705.50       83               LSE             E0ALq4YbEENp
 24/05/2022  14:48:17    1,705.50       103              LSE             E0ALq4YbEENs
 24/05/2022  14:48:17    1,705.50       412              LSE             E0ALq4YbEENu
 24/05/2022  14:48:17    1,705.50       67               LSE             E0ALq4YbEENw
 24/05/2022  14:48:17    1,705.50       76               LSE             E0ALq4YbEENy
 24/05/2022  14:48:17    1,705.50       63               LSE             E0ALq4YbEEO4
 24/05/2022  14:48:17    1,705.50       74               LSE             E0ALq4YbEEO6
 24/05/2022  14:53:29    1,705.00       478              LSE             E0ALq4YbEUlO
 24/05/2022  14:53:29    1,705.00       409              LSE             E0ALq4YbEUlQ
 24/05/2022  14:53:29    1,705.00       517              LSE             E0ALq4YbEUlS
 24/05/2022  14:53:29    1,705.00       452              LSE             E0ALq4YbEUlU
 24/05/2022  14:53:29    1,705.00       379              LSE             E0ALq4YbEUle
 24/05/2022  14:53:29    1,705.00       12               LSE             E0ALq4YbEUlh
 24/05/2022  14:53:29    1,705.00       87               LSE             E0ALq4YbEUln
 24/05/2022  14:53:29    1,705.00       40               LSE             E0ALq4YbEUlp
 24/05/2022  14:53:29    1,705.00       369              LSE             E0ALq4YbEUlz
 24/05/2022  14:53:29    1,705.00       517              LSE             E0ALq4YbEUm1
 24/05/2022  14:53:29    1,705.00       452              LSE             E0ALq4YbEUm3
 24/05/2022  14:53:29    1,705.00       360              LSE             E0ALq4YbEUm5
 24/05/2022  14:53:29    1,705.00       69               LSE             E0ALq4YbEUm7
 24/05/2022  14:53:29    1,705.00       38               LSE             E0ALq4YbEUm9
 24/05/2022  14:53:29    1,705.00       51               LSE             E0ALq4YbEUmB
 24/05/2022  14:54:50    1,705.00       55               AQUIS           91414
 24/05/2022  14:56:08    1,705.00       255              AQUIS           92189
 24/05/2022  14:56:08    1,705.00       81               LSE             E0ALq4YbEbx3
 24/05/2022  14:56:08    1,705.00       112              LSE             E0ALq4YbEbxC
 24/05/2022  14:56:08    1,705.00       24               LSE             E0ALq4YbEbxF
 24/05/2022  14:56:08    1,705.00       215              LSE             E0ALq4YbEbxH
 24/05/2022  14:56:08    1,705.00       112              LSE             E0ALq4YbEbxJ
 24/05/2022  14:56:08    1,705.00       76               LSE             E0ALq4YbEbxR
 24/05/2022  14:56:08    1,705.00       53               LSE             E0ALq4YbEbxT
 24/05/2022  14:56:08    1,705.00       102              BATE            78364277924
 24/05/2022  14:56:08    1,705.00       117              BATE            78364277925
 24/05/2022  14:56:08    1,705.00       136              LSE             E0ALq4YbEbxy
 24/05/2022  14:56:08    1,705.00       194              LSE             E0ALq4YbEby0
 24/05/2022  14:56:08    1,705.00       194              LSE             E0ALq4YbEby2
 24/05/2022  14:56:08    1,705.00       507              LSE             E0ALq4YbEby9
 24/05/2022  14:56:08    1,705.00       194              LSE             E0ALq4YbEbyK
 24/05/2022  14:56:08    1,705.00       30               LSE             E0ALq4YbEbzH
 24/05/2022  14:56:08    1,705.00       403              LSE             E0ALq4YbEbzJ
 24/05/2022  14:56:08    1,705.00       536              LSE             E0ALq4YbEbzL
 24/05/2022  15:01:39    1,705.50       479              LSE             E0ALq4YbEtB2
 24/05/2022  15:01:39    1,705.50       13               LSE             E0ALq4YbEtB6
 24/05/2022  15:01:39    1,705.50       10               LSE             E0ALq4YbEtB8
 24/05/2022  15:01:39    1,705.50       492              LSE             E0ALq4YbEtBD
 24/05/2022  15:01:39    1,705.50       236              LSE             E0ALq4YbEtBF
 24/05/2022  15:01:39    1,705.50       13               LSE             E0ALq4YbEtBM
 24/05/2022  15:01:39    1,705.50       225              LSE             E0ALq4YbEtBU
 24/05/2022  15:02:02    1,705.00       405              LSE             E0ALq4YbEuAS
 24/05/2022  15:02:02    1,705.00       240              LSE             E0ALq4YbEuAU
 24/05/2022  15:02:02    1,705.00       204              LSE             E0ALq4YbEuAa
 24/05/2022  15:02:02    1,705.00       417              LSE             E0ALq4YbEuAc
 24/05/2022  15:02:02    1,705.00       405              LSE             E0ALq4YbEuAm
 24/05/2022  15:02:02    1,705.00       301              LSE             E0ALq4YbEuAo
 24/05/2022  15:02:02    1,705.00       143              LSE             E0ALq4YbEuB1
 24/05/2022  15:02:02    1,705.00       11               LSE             E0ALq4YbEuB3
 24/05/2022  15:02:02    1,705.00       406              LSE             E0ALq4YbEuBB
 24/05/2022  15:02:02    1,705.00       405              LSE             E0ALq4YbEuBD
 24/05/2022  15:02:02    1,705.00       444              LSE             E0ALq4YbEuBM
 24/05/2022  15:02:02    1,705.00       417              LSE             E0ALq4YbEuBO
 24/05/2022  15:02:02    1,705.00       320              LSE             E0ALq4YbEuBQ
 24/05/2022  15:02:02    1,705.00       30               LSE             E0ALq4YbEuBS
 24/05/2022  15:02:02    1,705.00       44               LSE             E0ALq4YbEuBU
 24/05/2022  15:02:02    1,705.00       103              LSE             E0ALq4YbEuBe
 24/05/2022  15:02:02    1,705.00       96               LSE             E0ALq4YbEuBg
 24/05/2022  15:02:02    1,705.00       64               LSE             E0ALq4YbEuBm
 24/05/2022  15:05:12    1,703.00       509              LSE             E0ALq4YbF4l5
 24/05/2022  15:05:12    1,703.00       400              LSE             E0ALq4YbF4l7
 24/05/2022  15:05:12    1,703.00       99               LSE             E0ALq4YbF4l9
 24/05/2022  15:05:12    1,703.00       22               LSE             E0ALq4YbF4lB
 24/05/2022  15:05:12    1,703.00       509              LSE             E0ALq4YbF4lH
 24/05/2022  15:05:12    1,703.00       166              LSE             E0ALq4YbF4lJ
 24/05/2022  15:05:12    1,703.00       203              LSE             E0ALq4YbF4lL
 24/05/2022  15:05:12    1,703.00       10               CHIX            2899474270743
 24/05/2022  15:05:12    1,703.00       194              LSE             E0ALq4YbF4li
 24/05/2022  15:05:12    1,703.00       97               LSE             E0ALq4YbF4lk
 24/05/2022  15:05:12    1,703.00       102              BATE            78364283515
 24/05/2022  15:05:13    1,703.00       420              LSE             E0ALq4YbF4mf
 24/05/2022  15:05:13    1,703.00       59               LSE             E0ALq4YbF4mh
 24/05/2022  15:05:13    1,703.00       98               LSE             E0ALq4YbF4mo
 24/05/2022  15:05:13    1,703.00       53               LSE             E0ALq4YbF4mx
 24/05/2022  15:05:13    1,703.00       30               LSE             E0ALq4YbF4mz
 24/05/2022  15:08:04    1,701.50       482              LSE             E0ALq4YbFCvj
 24/05/2022  15:08:04    1,701.50       456              LSE             E0ALq4YbFCvl
 24/05/2022  15:08:04    1,701.50       70               LSE             E0ALq4YbFCw7
 24/05/2022  15:08:24    1,701.00       249              LSE             E0ALq4YbFEGW
 24/05/2022  15:08:24    1,701.00       442              LSE             E0ALq4YbFEGY
 24/05/2022  15:08:24    1,701.00       12               LSE             E0ALq4YbFEGg
 24/05/2022  15:13:13    1,701.00       300              BATE            78364288080
 24/05/2022  15:13:13    1,701.00       81               BATE            78364288081
 24/05/2022  15:13:13    1,700.50       54               LSE             E0ALq4YbFR0p
 24/05/2022  15:13:13    1,700.50       161              LSE             E0ALq4YbFR0r
 24/05/2022  15:13:13    1,700.50       24               LSE             E0ALq4YbFR0t
 24/05/2022  15:13:13    1,700.50       14               LSE             E0ALq4YbFR0v
 24/05/2022  15:13:13    1,700.50       194              LSE             E0ALq4YbFR0x
 24/05/2022  15:13:13    1,700.50       20               CHIX            2899474279292
 24/05/2022  15:13:13    1,700.50       54               BATE            78364288082
 24/05/2022  15:13:13    1,700.50       67               BATE            78364288083
 24/05/2022  15:13:13    1,700.50       142              CHIX            2899474279293
 24/05/2022  15:13:13    1,700.50       20               CHIX            2899474279294
 24/05/2022  15:13:13    1,700.50       28               LSE             E0ALq4YbFR12
 24/05/2022  15:13:13    1,700.50       49               CHIX            2899474279295
 24/05/2022  15:13:13    1,700.50       77               LSE             E0ALq4YbFR15
 24/05/2022  15:13:13    1,700.50       111              LSE             E0ALq4YbFR17
 24/05/2022  15:13:13    1,700.50       3                LSE             E0ALq4YbFR1B
 24/05/2022  15:13:13    1,700.50       477              LSE             E0ALq4YbFR1D
 24/05/2022  15:13:13    1,700.50       439              LSE             E0ALq4YbFR1H
 24/05/2022  15:13:13    1,700.50       32               LSE             E0ALq4YbFR1J
 24/05/2022  15:13:13    1,700.50       31               LSE             E0ALq4YbFR1L
 24/05/2022  15:13:13    1,700.50       48               LSE             E0ALq4YbFR1N
 24/05/2022  15:13:13    1,700.50       168              LSE             E0ALq4YbFR1a
 24/05/2022  15:13:13    1,700.50       43               LSE             E0ALq4YbFR1e
 24/05/2022  15:13:14    1,700.50       202              LSE             E0ALq4YbFR5D
 24/05/2022  15:13:14    1,700.50       477              LSE             E0ALq4YbFR5F
 24/05/2022  15:13:14    1,700.50       42               LSE             E0ALq4YbFR5H
 24/05/2022  15:13:14    1,700.50       397              LSE             E0ALq4YbFR5R
 24/05/2022  15:13:14    1,700.50       413              LSE             E0ALq4YbFR5T
 24/05/2022  15:13:14    1,700.50       308              LSE             E0ALq4YbFR5V
 24/05/2022  15:13:53    1,699.50       18               CHIX            2899474279738
 24/05/2022  15:13:53    1,699.50       21               CHIX            2899474279739
 24/05/2022  15:13:53    1,699.50       163              CHIX            2899474279755
 24/05/2022  15:13:53    1,699.50       430              LSE             E0ALq4YbFSk8
 24/05/2022  15:13:53    1,699.50       196              LSE             E0ALq4YbFSkA
 24/05/2022  15:13:53    1,699.50       71               LSE             E0ALq4YbFSkC
 24/05/2022  15:13:53    1,699.50       34               BATE            78364288352
 24/05/2022  15:13:53    1,699.50       162              LSE             E0ALq4YbFSkT
 24/05/2022  15:13:53    1,699.50       196              LSE             E0ALq4YbFSks
 24/05/2022  15:15:53    1,698.00       520              LSE             E0ALq4YbFYhJ
 24/05/2022  15:15:53    1,698.00       95               LSE             E0ALq4YbFYhL
 24/05/2022  15:15:53    1,698.00       520              LSE             E0ALq4YbFYhQ
 24/05/2022  15:15:53    1,698.00       135              LSE             E0ALq4YbFYhm
 24/05/2022  15:18:27    1,697.50       400              LSE             E0ALq4YbFgal
 24/05/2022  15:18:27    1,697.50       400              LSE             E0ALq4YbFgan
 24/05/2022  15:18:28    1,697.50       113              LSE             E0ALq4YbFgfP
 24/05/2022  15:18:28    1,697.50       14               BATE            78364290986
 24/05/2022  15:18:28    1,697.50       20               BATE            78364290987
 24/05/2022  15:18:32    1,697.00       516              LSE             E0ALq4YbFh84
 24/05/2022  15:18:32    1,697.00       400              LSE             E0ALq4YbFh86
 24/05/2022  15:18:32    1,697.00       222              LSE             E0ALq4YbFh8N
 24/05/2022  15:18:32    1,697.00       294              LSE             E0ALq4YbFh8P
 24/05/2022  15:18:32    1,697.00       400              LSE             E0ALq4YbFh8R
 24/05/2022  15:18:32    1,697.00       82               LSE             E0ALq4YbFh8T
 24/05/2022  15:18:32    1,697.00       140              LSE             E0ALq4YbFh8V
 24/05/2022  15:18:33    1,697.00       181              LSE             E0ALq4YbFhFD
 24/05/2022  15:18:33    1,697.00       315              LSE             E0ALq4YbFhFF
 24/05/2022  15:23:49    1,697.00       10               AQUIS           108341
 24/05/2022  15:23:49    1,697.00       17               BATE            78364294183
 24/05/2022  15:23:49    1,697.00       25               CHIX            2899474290439
 24/05/2022  15:23:49    1,697.00       240              LSE             E0ALq4YbFxCi
 24/05/2022  15:23:49    1,697.00       194              LSE             E0ALq4YbFxCk
 24/05/2022  15:23:49    1,697.00       41               LSE             E0ALq4YbFxCr
 24/05/2022  15:23:49    1,697.00       385              LSE             E0ALq4YbFxCu
 24/05/2022  15:23:49    1,697.00       41               LSE             E0ALq4YbFxCw
 24/05/2022  15:23:49    1,697.00       10               AQUIS           108342
 24/05/2022  15:23:49    1,697.00       10               AQUIS           108344
 24/05/2022  15:23:49    1,697.00       7                CHIX            2899474290447
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290449
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290450
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290451
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290452
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290453
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290454
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290455
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290456
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290457
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290458
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290459
 24/05/2022  15:23:49    1,697.00       32               CHIX            2899474290460
 24/05/2022  15:23:49    1,697.00       24               CHIX            2899474290461
 24/05/2022  15:23:49    1,697.00       17               BATE            78364294188
 24/05/2022  15:23:49    1,697.00       459              LSE             E0ALq4YbFxDh
 24/05/2022  15:23:49    1,697.00       426              LSE             E0ALq4YbFxDj
 24/05/2022  15:23:49    1,697.00       400              LSE             E0ALq4YbFxDl
 24/05/2022  15:23:49    1,697.00       207              LSE             E0ALq4YbFxDn
 24/05/2022  15:23:49    1,697.00       62               LSE             E0ALq4YbFxDp
 24/05/2022  15:23:49    1,697.00       34               LSE             E0ALq4YbFxDr
 24/05/2022  15:23:49    1,697.00       113              LSE             E0ALq4YbFxDz
 24/05/2022  15:23:49    1,697.00       387              LSE             E0ALq4YbFxE7
 24/05/2022  15:23:49    1,697.00       159              LSE             E0ALq4YbFxE9
 24/05/2022  15:23:49    1,697.00       118              LSE             E0ALq4YbFxEG
 24/05/2022  15:23:49    1,697.00       162              LSE             E0ALq4YbFxEI
 24/05/2022  15:23:49    1,697.00       94               CHIX            2899474290462
 24/05/2022  15:23:49    1,697.00       142              LSE             E0ALq4YbFxET
 24/05/2022  15:23:49    1,697.00       110              CHIX            2899474290463
 24/05/2022  15:23:50    1,696.00       67               AQUIS           108352
 24/05/2022  15:23:50    1,696.00       228              CHIX            2899474290475
 24/05/2022  15:23:50    1,696.00       120              BATE            78364294194
 24/05/2022  15:23:50    1,696.00       251              LSE             E0ALq4YbFxGH
 24/05/2022  15:23:50    1,696.00       17               LSE             E0ALq4YbFxGJ
 24/05/2022  15:28:47    1,695.50       301              LSE             E0ALq4YbGDWG
 24/05/2022  15:28:47    1,695.50       12               BATE            78364297159
 24/05/2022  15:28:47    1,695.50       46               LSE             E0ALq4YbGDWS
 24/05/2022  15:28:47    1,695.50       53               LSE             E0ALq4YbGDWW
 24/05/2022  15:28:47    1,695.50       172              LSE             E0ALq4YbGDWg
 24/05/2022  15:28:47    1,695.50       31               LSE             E0ALq4YbGDWj
 24/05/2022  15:28:47    1,695.50       205              LSE             E0ALq4YbGDWl
 24/05/2022  15:28:47    1,695.50       228              LSE             E0ALq4YbGDWn
 24/05/2022  15:30:01    1,695.00       276              LSE             E0ALq4YbGGn6
 24/05/2022  15:30:01    1,695.00       170              LSE             E0ALq4YbGGnF
 24/05/2022  15:30:01    1,695.00       376              LSE             E0ALq4YbGGnH
 24/05/2022  15:30:01    1,695.00       73               BATE            78364297917
 24/05/2022  15:30:01    1,695.00       140              CHIX            2899474297125
 24/05/2022  15:30:01    1,695.00       40               LSE             E0ALq4YbGGnR
 24/05/2022  15:30:01    1,695.00       153              LSE             E0ALq4YbGGnT
 24/05/2022  15:30:01    1,695.00       193              LSE             E0ALq4YbGGnX
 24/05/2022  15:30:01    1,695.00       11               LSE             E0ALq4YbGGnZ
 24/05/2022  15:30:01    1,695.00       26               CHIX            2899474297126
 24/05/2022  15:30:01    1,695.00       118              LSE             E0ALq4YbGGne
 24/05/2022  15:30:01    1,695.00       124              LSE             E0ALq4YbGGnj
 24/05/2022  15:30:01    1,695.00       416              LSE             E0ALq4YbGGnl
 24/05/2022  15:30:02    1,695.00       315              LSE             E0ALq4YbGH0p
 24/05/2022  15:30:02    1,695.00       72               LSE             E0ALq4YbGH0r
 24/05/2022  15:30:02    1,695.00       25               LSE             E0ALq4YbGH0t
 24/05/2022  15:30:02    1,695.00       297              LSE             E0ALq4YbGH0x
 24/05/2022  15:30:02    1,695.00       407              LSE             E0ALq4YbGH0z
 24/05/2022  15:30:02    1,695.00       102              BATE            78364297971
 24/05/2022  15:30:02    1,695.00       300              AQUIS           111304
 24/05/2022  15:30:03    1,695.00       140              CHIX            2899474297234
 24/05/2022  15:30:03    1,695.00       41               AQUIS           111310
 24/05/2022  15:30:03    1,695.00       73               BATE            78364297975
 24/05/2022  15:30:03    1,695.00       153              LSE             E0ALq4YbGH4V
 24/05/2022  15:30:03    1,695.00       102              BATE            78364297977
 24/05/2022  15:30:03    1,695.00       44               AQUIS           111312
 24/05/2022  15:37:04    1,695.50       406              LSE             E0ALq4YbGb0D
 24/05/2022  15:37:04    1,695.50       275              LSE             E0ALq4YbGb0R
 24/05/2022  15:37:04    1,695.50       17               LSE             E0ALq4YbGb0V
 24/05/2022  15:37:04    1,695.50       83               LSE             E0ALq4YbGb0Y
 24/05/2022  15:37:06    1,695.50       31               LSE             E0ALq4YbGbAL
 24/05/2022  15:37:06    1,695.50       194              LSE             E0ALq4YbGbAN
 24/05/2022  15:37:46    1,695.50       18               BATE            78364302267
 24/05/2022  15:37:48    1,695.50       181              CHIX            2899474304895
 24/05/2022  15:37:48    1,695.50       116              BATE            78364302287
 24/05/2022  15:37:48    1,695.50       74               CHIX            2899474304896
 24/05/2022  15:37:48    1,695.50       281              LSE             E0ALq4YbGckk
 24/05/2022  15:37:51    1,695.00       14               BATE            78364302351
 24/05/2022  15:37:51    1,695.00       29               BATE            78364302352
 24/05/2022  15:37:51    1,695.00       400              LSE             E0ALq4YbGcvh
 24/05/2022  15:37:51    1,695.00       412              LSE             E0ALq4YbGcvj
 24/05/2022  15:37:51    1,695.00       400              LSE             E0ALq4YbGcvl
 24/05/2022  15:37:52    1,694.50       191              LSE             E0ALq4YbGd1q
 24/05/2022  15:37:55    1,694.50       173              LSE             E0ALq4YbGdOH
 24/05/2022  15:37:55    1,694.50       142              LSE             E0ALq4YbGdOJ
 24/05/2022  15:37:55    1,694.50       512              LSE             E0ALq4YbGdOL
 24/05/2022  15:37:55    1,694.50       486              LSE             E0ALq4YbGdON
 24/05/2022  15:37:55    1,694.50       59               LSE             E0ALq4YbGdOP
 24/05/2022  15:37:55    1,694.50       57               LSE             E0ALq4YbGdOR
 24/05/2022  15:37:55    1,694.50       57               LSE             E0ALq4YbGdOT
 24/05/2022  15:37:58    1,694.50       506              LSE             E0ALq4YbGdhH
 24/05/2022  15:37:58    1,694.50       512              LSE             E0ALq4YbGdhJ
 24/05/2022  15:37:58    1,694.50       430              LSE             E0ALq4YbGdhL
 24/05/2022  15:37:58    1,694.50       56               LSE             E0ALq4YbGdhW
 24/05/2022  15:37:58    1,694.50       175              LSE             E0ALq4YbGdhm
 24/05/2022  15:37:58    1,694.50       103              LSE             E0ALq4YbGdhy
 24/05/2022  15:37:58    1,694.50       5                LSE             E0ALq4YbGdi0
 24/05/2022  15:37:58    1,694.50       1                LSE             E0ALq4YbGdiB
 24/05/2022  15:37:58    1,694.50       1                LSE             E0ALq4YbGdiF
 24/05/2022  15:38:01    1,694.50       257              LSE             E0ALq4YbGdrb
 24/05/2022  15:40:49    1,694.00       152              LSE             E0ALq4YbGlWH
 24/05/2022  15:40:49    1,694.00       96               LSE             E0ALq4YbGlWJ
 24/05/2022  15:43:54    1,697.50       16               LSE             E0ALq4YbGuZq
 24/05/2022  15:44:19    1,697.00       400              LSE             E0ALq4YbGvhw
 24/05/2022  15:44:19    1,697.00       37               LSE             E0ALq4YbGvhy
 24/05/2022  15:44:19    1,697.00       6                BATE            78364306592
 24/05/2022  15:44:19    1,697.00       213              LSE             E0ALq4YbGvi7
 24/05/2022  15:44:19    1,697.00       121              LSE             E0ALq4YbGvi9
 24/05/2022  15:44:19    1,697.00       83               LSE             E0ALq4YbGviH
 24/05/2022  15:44:19    1,697.00       477              LSE             E0ALq4YbGviJ
 24/05/2022  15:44:19    1,697.00       230              LSE             E0ALq4YbGviL
 24/05/2022  15:44:19    1,697.00       71               LSE             E0ALq4YbGviN
 24/05/2022  15:44:19    1,697.00       50               LSE             E0ALq4YbGviP
 24/05/2022  15:44:19    1,697.00       221              LSE             E0ALq4YbGviW
 24/05/2022  15:44:19    1,697.00       230              LSE             E0ALq4YbGvia
 24/05/2022  15:44:19    1,697.00       284              AQUIS           118580
 24/05/2022  15:44:19    1,697.00       931              LSE             E0ALq4YbGvj3
 24/05/2022  15:44:19    1,697.00       87               LSE             E0ALq4YbGvj5
 24/05/2022  15:44:19    1,697.00       333              LSE             E0ALq4YbGvjB
 24/05/2022  15:44:45    1,696.50       79               AQUIS           118798
 24/05/2022  15:44:45    1,696.50       59               AQUIS           118799
 24/05/2022  15:44:45    1,696.50       295              LSE             E0ALq4YbGx3U
 24/05/2022  15:44:45    1,696.50       220              LSE             E0ALq4YbGx3W
 24/05/2022  15:44:45    1,696.50       141              BATE            78364306847
 24/05/2022  15:44:45    1,696.50       14               BATE            78364306848
 24/05/2022  15:44:45    1,696.50       91               BATE            78364306849
 24/05/2022  15:44:45    1,696.50       269              CHIX            2899474313099
 24/05/2022  15:44:45    1,696.50       201              CHIX            2899474313100
 24/05/2022  15:47:51    1,695.50       400              LSE             E0ALq4YbH6Ia
 24/05/2022  15:47:51    1,695.50       190              LSE             E0ALq4YbH6Ic
 24/05/2022  15:48:05    1,695.00       514              LSE             E0ALq4YbH6pa
 24/05/2022  15:48:05    1,695.00       516              LSE             E0ALq4YbH6pY
 24/05/2022  15:48:05    1,695.00       173              LSE             E0ALq4YbH6pp
 24/05/2022  15:48:05    1,695.00       102              BATE            78364309202
 24/05/2022  15:48:05    1,695.00       18               CHIX            2899474317192
 24/05/2022  15:50:19    1,693.50       46               BATE            78364310731
 24/05/2022  15:50:19    1,693.50       102              BATE            78364310732
 24/05/2022  15:50:19    1,693.50       59               BATE            78364310733
 24/05/2022  15:50:19    1,693.50       309              LSE             E0ALq4YbHDTH
 24/05/2022  15:50:19    1,693.50       203              LSE             E0ALq4YbHDTJ
 24/05/2022  15:50:19    1,693.50       400              LSE             E0ALq4YbHDTL
 24/05/2022  15:50:19    1,693.50       241              LSE             E0ALq4YbHDTR
 24/05/2022  15:54:16    1,694.50       246              CHIX            2899474324148
 24/05/2022  15:55:09    1,695.50       207              LSE             E0ALq4YbHPwc
 24/05/2022  15:55:09    1,695.50       235              LSE             E0ALq4YbHPwe
 24/05/2022  15:55:09    1,695.50       442              LSE             E0ALq4YbHPwm
 24/05/2022  15:55:09    1,695.50       51               LSE             E0ALq4YbHPwo
 24/05/2022  15:55:09    1,695.50       14               LSE             E0ALq4YbHPx1
 24/05/2022  15:55:09    1,695.50       102              BATE            78364313815
 24/05/2022  15:55:09    1,695.50       254              CHIX            2899474325195
 24/05/2022  15:57:07    1,696.00       105              LSE             E0ALq4YbHV49
 24/05/2022  15:57:12    1,696.00       366              LSE             E0ALq4YbHVIC
 24/05/2022  15:58:05    1,697.00       269              AQUIS           125781
 24/05/2022  15:58:05    1,697.00       113              AQUIS           125782
 24/05/2022  15:58:11    1,697.00       54               CHIX            2899474328070
 24/05/2022  15:59:02    1,696.00       471              LSE             E0ALq4YbHZPT
 24/05/2022  15:59:02    1,696.00       374              LSE             E0ALq4YbHZPV
 24/05/2022  15:59:02    1,696.00       61               LSE             E0ALq4YbHZPX
 24/05/2022  15:59:41    1,697.00       1                AQUIS           126655
 24/05/2022  15:59:41    1,697.00       32               CHIX            2899474329620
 24/05/2022  15:59:41    1,697.00       125              CHIX            2899474329621
 24/05/2022  15:59:41    1,697.00       60               CHIX            2899474329622
 24/05/2022  15:59:41    1,697.00       67               CHIX            2899474329623
 24/05/2022  15:59:41    1,696.50       245              BATE            78364316377
 24/05/2022  15:59:41    1,696.50       33               CHIX            2899474329625
 24/05/2022  15:59:41    1,696.50       66               BATE            78364316378
 24/05/2022  15:59:41    1,696.50       21               CHIX            2899474329626
 24/05/2022  15:59:41    1,696.50       39               BATE            78364316379
 24/05/2022  16:00:01    1,696.50       405              LSE             E0ALq4YbHc5K
 24/05/2022  16:00:01    1,696.50       131              LSE             E0ALq4YbHc5m
 24/05/2022  16:00:01    1,696.50       194              BATE            78364316663
 24/05/2022  16:00:01    1,696.50       368              CHIX            2899474330073
 24/05/2022  16:00:01    1,696.50       106              CHIX            2899474330074
 24/05/2022  16:00:01    1,696.50       194              BATE            78364316664
 24/05/2022  16:00:01    1,696.50       12               BATE            78364316665
 24/05/2022  16:00:01    1,696.50       8                BATE            78364316666
 24/05/2022  16:00:01    1,696.50       18               LSE             E0ALq4YbHc6Z
 24/05/2022  16:00:01    1,696.50       17               CHIX            2899474330078
 24/05/2022  16:00:10    1,696.50       166              LSE             E0ALq4YbHcle
 24/05/2022  16:00:10    1,696.50       234              LSE             E0ALq4YbHclh
 24/05/2022  16:00:10    1,696.50       166              LSE             E0ALq4YbHclj
 24/05/2022  16:00:34    1,697.00       217              LSE             E0ALq4YbHdoW
 24/05/2022  16:00:34    1,697.00       146              LSE             E0ALq4YbHdob
 24/05/2022  16:00:34    1,697.00       49               LSE             E0ALq4YbHdom
 24/05/2022  16:01:03    1,698.50       209              LSE             E0ALq4YbHf47
 24/05/2022  16:01:03    1,698.50       339              LSE             E0ALq4YbHf4B
 24/05/2022  16:01:03    1,698.50       283              LSE             E0ALq4YbHf4D
 24/05/2022  16:01:23    1,699.50       124              CHIX            2899474332142
 24/05/2022  16:01:23    1,699.50       71               CHIX            2899474332143
 24/05/2022  16:01:43    1,699.50       86               BATE            78364317871
 24/05/2022  16:01:43    1,699.50       328              BATE            78364317872
 24/05/2022  16:01:43    1,699.50       215              BATE            78364317873
 24/05/2022  16:01:43    1,699.50       397              CHIX            2899474332509
 24/05/2022  16:01:43    1,699.50       12               CHIX            2899474332510
 24/05/2022  16:01:43    1,699.50       1                CHIX            2899474332511
 24/05/2022  16:01:43    1,699.50       34               BATE            78364317874
 24/05/2022  16:01:43    1,699.50       6                BATE            78364317875
 24/05/2022  16:01:43    1,699.50       12               CHIX            2899474332512
 24/05/2022  16:01:43    1,699.50       11               CHIX            2899474332513
 24/05/2022  16:01:43    1,699.50       14               CHIX            2899474332514
 24/05/2022  16:01:43    1,699.50       6                BATE            78364317876
 24/05/2022  16:01:43    1,699.50       32               CHIX            2899474332515
 24/05/2022  16:01:43    1,699.50       13               BATE            78364317877
 24/05/2022  16:01:43    1,699.50       9                CHIX            2899474332516
 24/05/2022  16:01:43    1,699.50       21               CHIX            2899474332517
 24/05/2022  16:01:43    1,699.50       17               BATE            78364317878
 24/05/2022  16:01:43    1,699.50       44               CHIX            2899474332518
 24/05/2022  16:01:43    1,699.50       24               BATE            78364317879
 24/05/2022  16:01:43    1,699.50       14               BATE            78364317880
 24/05/2022  16:01:43    1,699.50       26               CHIX            2899474332519
 24/05/2022  16:01:43    1,699.50       409              CHIX            2899474332521
 24/05/2022  16:01:43    1,699.50       215              BATE            78364317882
 24/05/2022  16:01:43    1,699.50       279              CHIX            2899474332522
 24/05/2022  16:01:43    1,699.50       41               CHIX            2899474332523
 24/05/2022  16:01:43    1,699.00       108              LSE             E0ALq4YbHghW
 24/05/2022  16:01:43    1,699.00       292              LSE             E0ALq4YbHgha
 24/05/2022  16:01:43    1,699.50       17               CHIX            2899474332524
 24/05/2022  16:01:43    1,699.50       32               BATE            78364317883
 24/05/2022  16:01:43    1,699.50       409              CHIX            2899474332525
 24/05/2022  16:01:44    1,699.50       233              CHIX            2899474332536
 24/05/2022  16:01:44    1,699.50       132              BATE            78364317893
 24/05/2022  16:01:45    1,699.50       119              AQUIS           127979
 24/05/2022  16:01:45    1,699.50       83               BATE            78364317905
 24/05/2022  16:01:45    1,699.50       133              CHIX            2899474332557
 24/05/2022  16:01:45    1,699.50       119              AQUIS           127980
 24/05/2022  16:01:45    1,699.50       73               BATE            78364317907
 24/05/2022  16:01:48    1,699.50       130              BATE            78364317938
 24/05/2022  16:04:26    1,699.00       110              AQUIS           129510
 24/05/2022  16:04:26    1,699.00       58               AQUIS           129512
 24/05/2022  16:04:26    1,699.50       103              BATE            78364319568
 24/05/2022  16:04:26    1,699.50       351              CHIX            2899474335291
 24/05/2022  16:04:26    1,699.50       39               CHIX            2899474335292
 24/05/2022  16:04:26    1,699.00       378              CHIX            2899474335295
 24/05/2022  16:04:26    1,699.00       199              CHIX            2899474335298
 24/05/2022  16:04:26    1,699.00       378              CHIX            2899474335299
 24/05/2022  16:04:26    1,699.00       12               CHIX            2899474335300
 24/05/2022  16:04:26    1,699.50       105              CHIX            2899474335293
 24/05/2022  16:04:26    1,699.50       158              BATE            78364319569
 24/05/2022  16:04:26    1,699.00       199              BATE            78364319570
 24/05/2022  16:04:26    1,699.00       105              BATE            78364319572
 24/05/2022  16:04:26    1,699.00       199              BATE            78364319573
 24/05/2022  16:04:26    1,699.00       62               BATE            78364319574
 24/05/2022  16:04:26    1,699.00       34               LSE             E0ALq4YbHmzn
 24/05/2022  16:04:26    1,699.00       89               LSE             E0ALq4YbHmzq
 24/05/2022  16:04:26    1,699.00       35               LSE             E0ALq4YbHmzx
 24/05/2022  16:04:26    1,699.00       113              LSE             E0ALq4YbHn02
 24/05/2022  16:04:26    1,699.00       146              LSE             E0ALq4YbHn07
 24/05/2022  16:04:26    1,699.00       220              LSE             E0ALq4YbHn09
 24/05/2022  16:04:26    1,699.00       172              LSE             E0ALq4YbHn0B
 24/05/2022  16:04:26    1,699.00       110              AQUIS           129513
 24/05/2022  16:04:26    1,699.00       417              LSE             E0ALq4YbHn0O
 24/05/2022  16:04:26    1,699.00       199              BATE            78364319575
 24/05/2022  16:04:26    1,699.00       146              CHIX            2899474335301
 24/05/2022  16:04:26    1,699.00       35               LSE             E0ALq4YbHn0W
 24/05/2022  16:04:26    1,699.00       110              AQUIS           129514
 24/05/2022  16:04:26    1,699.00       151              BATE            78364319576
 24/05/2022  16:04:26    1,699.00       232              CHIX            2899474335302
 24/05/2022  16:04:26    1,699.00       35               LSE             E0ALq4YbHn0b
 24/05/2022  16:04:26    1,699.00       382              LSE             E0ALq4YbHn0Z
 24/05/2022  16:04:26    1,699.00       110              LSE             E0ALq4YbHn0h
 24/05/2022  16:04:26    1,699.00       109              BATE            78364319577
 24/05/2022  16:04:26    1,699.00       300              AQUIS           129515
 24/05/2022  16:04:26    1,699.00       93               CHIX            2899474335303
 24/05/2022  16:04:26    1,699.00       117              CHIX            2899474335304
 24/05/2022  16:04:26    1,699.00       90               LSE             E0ALq4YbHn10
 24/05/2022  16:04:27    1,698.50       405              LSE             E0ALq4YbHn4g
 24/05/2022  16:04:51    1,698.00       17               AQUIS           129686
 24/05/2022  16:04:51    1,698.00       27               BATE            78364319775
 24/05/2022  16:04:51    1,698.00       21               BATE            78364319776
 24/05/2022  16:04:51    1,698.00       53               CHIX            2899474335610
 24/05/2022  16:04:51    1,698.00       41               CHIX            2899474335611
 24/05/2022  16:04:51    1,698.00       53               CHIX            2899474335612
 24/05/2022  16:04:51    1,698.00       41               CHIX            2899474335613
 24/05/2022  16:04:51    1,698.00       38               CHIX            2899474335614
 24/05/2022  16:04:51    1,698.00       400              LSE             E0ALq4YbHnnP
 24/05/2022  16:04:51    1,698.00       208              LSE             E0ALq4YbHnnR
 24/05/2022  16:04:51    1,698.00       33               LSE             E0ALq4YbHnoB
 24/05/2022  16:07:15    1,698.50       207              LSE             E0ALq4YbHuCY
 24/05/2022  16:07:15    1,698.50       10               LSE             E0ALq4YbHuCp
 24/05/2022  16:07:26    1,698.50       97               AQUIS           131478
 24/05/2022  16:07:26    1,698.50       171              BATE            78364321750
 24/05/2022  16:07:26    1,698.50       326              CHIX            2899474338998
 24/05/2022  16:07:26    1,698.50       183              LSE             E0ALq4YbHusG
 24/05/2022  16:07:26    1,698.50       172              CHIX            2899474338999
 24/05/2022  16:07:26    1,698.50       113              LSE             E0ALq4YbHusR
 24/05/2022  16:07:26    1,698.50       231              LSE             E0ALq4YbHusU
 24/05/2022  16:07:26    1,698.50       11               BATE            78364321751
 24/05/2022  16:07:26    1,698.50       56               LSE             E0ALq4YbHusg
 24/05/2022  16:07:26    1,698.50       140              LSE             E0ALq4YbHusk
 24/05/2022  16:08:02    1,698.50       111              AQUIS           131723
 24/05/2022  16:08:02    1,698.50       234              AQUIS           131725
 24/05/2022  16:08:02    1,698.50       951              LSE             E0ALq4YbHwGc
 24/05/2022  16:08:02    1,698.50       416              LSE             E0ALq4YbHwGW
 24/05/2022  16:08:02    1,698.50       95               BATE            78364322071
 24/05/2022  16:08:46    1,698.50       277              LSE             E0ALq4YbHxxq
 24/05/2022  16:08:46    1,698.50       203              BATE            78364322522
 24/05/2022  16:08:46    1,698.50       81               CHIX            2899474340261
 24/05/2022  16:08:46    1,698.50       300              CHIX            2899474340262
 24/05/2022  16:08:46    1,698.50       148              LSE             E0ALq4YbHxxw
 24/05/2022  16:09:56    1,697.50       52               CHIX            2899474341206
 24/05/2022  16:09:56    1,697.50       27               BATE            78364323113
 24/05/2022  16:09:56    1,697.50       52               CHIX            2899474341207
 24/05/2022  16:09:56    1,697.50       27               BATE            78364323114
 24/05/2022  16:09:56    1,697.50       52               CHIX            2899474341208
 24/05/2022  16:09:56    1,697.50       27               BATE            78364323115
 24/05/2022  16:09:56    1,697.50       52               CHIX            2899474341209
 24/05/2022  16:09:56    1,697.50       27               BATE            78364323116
 24/05/2022  16:09:56    1,697.50       332              LSE             E0ALq4YbI0Dn
 24/05/2022  16:09:56    1,697.50       68               LSE             E0ALq4YbI0ED
 24/05/2022  16:09:56    1,697.50       177              LSE             E0ALq4YbI0EF
 24/05/2022  16:09:56    1,697.50       16               AQUIS           132805
 24/05/2022  16:09:56    1,697.50       336              AQUIS           132807
 24/05/2022  16:09:56    1,697.50       27               BATE            78364323117
 24/05/2022  16:09:56    1,697.50       27               BATE            78364323118
 24/05/2022  16:09:56    1,697.50       27               BATE            78364323119
 24/05/2022  16:09:56    1,697.50       16               BATE            78364323120
 24/05/2022  16:09:56    1,697.50       52               CHIX            2899474341210
 24/05/2022  16:09:56    1,697.50       52               CHIX            2899474341211
 24/05/2022  16:09:56    1,697.50       52               CHIX            2899474341212
 24/05/2022  16:09:56    1,697.50       32               CHIX            2899474341213
 24/05/2022  16:10:55    1,700.50       61               BATE            78364323661
 24/05/2022  16:10:55    1,700.50       71               BATE            78364323662
 24/05/2022  16:10:55    1,700.50       129              CHIX            2899474342206
 24/05/2022  16:10:55    1,700.50       309              LSE             E0ALq4YbI2UI
 24/05/2022  16:10:55    1,700.50       108              LSE             E0ALq4YbI2Ua
 24/05/2022  16:10:55    1,700.50       200              LSE             E0ALq4YbI2Uc
 24/05/2022  16:10:55    1,700.50       49               CHIX            2899474342207
 24/05/2022  16:10:55    1,700.50       15               BATE            78364323663
 24/05/2022  16:11:56    1,702.50       40               CHIX            2899474343100
 24/05/2022  16:11:56    1,702.50       21               BATE            78364324202
 24/05/2022  16:11:56    1,702.50       21               BATE            78364324203
 24/05/2022  16:11:56    1,702.50       21               BATE            78364324204
 24/05/2022  16:11:56    1,702.50       19               BATE            78364324205
 24/05/2022  16:11:56    1,702.50       40               CHIX            2899474343102
 24/05/2022  16:11:56    1,702.50       9                CHIX            2899474343103
 24/05/2022  16:11:56    1,702.50       400              LSE             E0ALq4YbI4uG
 24/05/2022  16:11:56    1,702.50       215              LSE             E0ALq4YbI4uK
 24/05/2022  16:11:56    1,702.50       40               CHIX            2899474343104
 24/05/2022  16:11:56    1,702.50       40               CHIX            2899474343105
 24/05/2022  16:11:56    1,702.50       40               CHIX            2899474343106
 24/05/2022  16:11:56    1,702.50       40               CHIX            2899474343107
 24/05/2022  16:11:56    1,702.50       33               CHIX            2899474343108
 24/05/2022  16:12:41    1,702.50       145              LSE             E0ALq4YbI6zh
 24/05/2022  16:12:41    1,702.50       329              LSE             E0ALq4YbI6zk
 24/05/2022  16:12:41    1,702.50       907              LSE             E0ALq4YbI6zm
 24/05/2022  16:12:51    1,702.50       474              LSE             E0ALq4YbI7Ok
 24/05/2022  16:12:51    1,702.50       48               LSE             E0ALq4YbI7Om
 24/05/2022  16:12:51    1,702.50       859              LSE             E0ALq4YbI7Oq
 24/05/2022  16:12:51    1,702.50       297              LSE             E0ALq4YbI7Os
 24/05/2022  16:12:51    1,702.50       225              LSE             E0ALq4YbI7Ou
 24/05/2022  16:12:51    1,702.50       14               LSE             E0ALq4YbI7Oz
 24/05/2022  16:13:10    1,702.50       310              LSE             E0ALq4YbI8FK
 24/05/2022  16:13:10    1,702.50       90               LSE             E0ALq4YbI8G7
 24/05/2022  16:14:22    1,702.50       405              LSE             E0ALq4YbIAjN
 24/05/2022  16:14:22    1,702.50       367              CHIX            2899474345964
 24/05/2022  16:14:22    1,702.50       107              AQUIS           135990
 24/05/2022  16:14:22    1,702.50       22               AQUIS           135991
 24/05/2022  16:14:22    1,702.50       405              LSE             E0ALq4YbIAjd
 24/05/2022  16:14:22    1,702.50       88               LSE             E0ALq4YbIAjf
 24/05/2022  16:14:22    1,702.50       194              BATE            78364325975
 24/05/2022  16:14:22    1,702.50       70               BATE            78364325976
 24/05/2022  16:14:22    1,702.50       367              CHIX            2899474345965
 24/05/2022  16:14:22    1,702.50       77               CHIX            2899474345966
 24/05/2022  16:14:22    1,702.50       28               LSE             E0ALq4YbIAjk
 24/05/2022  16:14:39    1,702.50       400              LSE             E0ALq4YbIB9M
 24/05/2022  16:14:40    1,702.50       220              LSE             E0ALq4YbIBA5
 24/05/2022  16:15:50    1,703.00       400              LSE             E0ALq4YbIDkc
 24/05/2022  16:16:36    1,703.50       330              LSE             E0ALq4YbIGDg
 24/05/2022  16:16:36    1,703.50       70               LSE             E0ALq4YbIGDo
 24/05/2022  16:16:36    1,703.50       48               LSE             E0ALq4YbIGDs
 24/05/2022  16:16:36    1,703.50       132              LSE             E0ALq4YbIGE0
 24/05/2022  16:17:18    1,704.00       196              CHIX            2899474349924
 24/05/2022  16:17:31    1,704.00       500              LSE             E0ALq4YbIItp
 24/05/2022  16:17:31    1,704.00       24               BATE            78364328409
 24/05/2022  16:17:34    1,703.50       6                AQUIS           138607
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328443
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328444
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328445
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328446
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328447
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328448
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328449
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328450
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328451
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328452
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328453
 24/05/2022  16:17:34    1,703.50       2                BATE            78364328454
 24/05/2022  16:17:34    1,703.50       19               CHIX            2899474350154
 24/05/2022  16:17:34    1,703.50       195              CHIX            2899474350156
 24/05/2022  16:17:34    1,703.50       268              LSE             E0ALq4YbIJ3a
 24/05/2022  16:17:34    1,703.50       395              LSE             E0ALq4YbIJ3x
 24/05/2022  16:17:34    1,703.50       19               CHIX            2899474350158
 24/05/2022  16:17:34    1,703.50       19               CHIX            2899474350159
 24/05/2022  16:17:34    1,703.50       10               BATE            78364328455
 24/05/2022  16:17:34    1,703.50       19               CHIX            2899474350160
 24/05/2022  16:17:34    1,703.50       120              BATE            78364328457
 24/05/2022  16:17:34    1,703.50       194              LSE             E0ALq4YbIJ4O
 24/05/2022  16:17:34    1,703.50       127              LSE             E0ALq4YbIJ4Q
 24/05/2022  16:17:34    1,703.50       194              LSE             E0ALq4YbIJ4S
 24/05/2022  16:17:34    1,703.50       85               LSE             E0ALq4YbIJ4U
 24/05/2022  16:17:38    1,703.50       317              LSE             E0ALq4YbIJIY
 24/05/2022  16:17:38    1,703.50       112              LSE             E0ALq4YbIJIb
 24/05/2022  16:17:40    1,703.00       16               AQUIS           138695
 24/05/2022  16:17:40    1,703.50       6                LSE             E0ALq4YbIJOt
 24/05/2022  16:17:40    1,703.50       194              LSE             E0ALq4YbIJOv
 24/05/2022  16:17:40    1,703.00       52               CHIX            2899474350235
 24/05/2022  16:17:40    1,703.50       200              LSE             E0ALq4YbIJP4
 24/05/2022  16:17:40    1,703.50       134              LSE             E0ALq4YbIJPM
 24/05/2022  16:17:50    1,703.50       10               AQUIS           138825
 24/05/2022  16:17:50    1,703.50       14               BATE            78364328615
 24/05/2022  16:17:50    1,703.50       28               CHIX            2899474350403
 24/05/2022  16:17:50    1,703.50       365              LSE             E0ALq4YbIJrs
 24/05/2022  16:17:50    1,703.50       308              LSE             E0ALq4YbIJru
 24/05/2022  16:17:50    1,703.50       92               LSE             E0ALq4YbIJry
 24/05/2022  16:17:50    1,703.50       20               LSE             E0ALq4YbIJs0
 24/05/2022  16:17:50    1,703.50       92               LSE             E0ALq4YbIJsB
 24/05/2022  16:17:58    1,703.00       12               AQUIS           138991
 24/05/2022  16:17:58    1,703.00       62               LSE             E0ALq4YbIKRa
 24/05/2022  16:17:58    1,703.00       455              LSE             E0ALq4YbIKRY
 24/05/2022  16:17:58    1,703.00       57               LSE             E0ALq4YbIKSq
 24/05/2022  16:17:58    1,703.00       398              LSE             E0ALq4YbIKSs
 24/05/2022  16:17:58    1,703.00       2                LSE             E0ALq4YbIKSu
 24/05/2022  16:17:58    1,703.00       114              LSE             E0ALq4YbIKSy
 24/05/2022  16:19:23    1,702.50       20               LSE             E0ALq4YbINUX
 24/05/2022  16:19:23    1,703.00       199              AQUIS           139992
 24/05/2022  16:19:39    1,704.00       224              LSE             E0ALq4YbIO1S
 24/05/2022  16:20:02    1,704.50       374              LSE             E0ALq4YbIOnB
 24/05/2022  16:20:02    1,704.50       217              LSE             E0ALq4YbIOnN
 24/05/2022  16:20:06    1,704.50       69               LSE             E0ALq4YbIP5Q
 24/05/2022  16:20:19    1,704.50       331              LSE             E0ALq4YbIPhn
 24/05/2022  16:20:19    1,704.50       209              LSE             E0ALq4YbIPhz
 24/05/2022  16:20:19    1,704.50       20               LSE             E0ALq4YbIPi3
 24/05/2022  16:20:19    1,704.50       380              LSE             E0ALq4YbIPi5
 24/05/2022  16:20:19    1,704.50       88               LSE             E0ALq4YbIPi7
 24/05/2022  16:20:19    1,704.50       10               LSE             E0ALq4YbIPiH
 24/05/2022  16:20:19    1,704.50       390              LSE             E0ALq4YbIPiU
 24/05/2022  16:20:35    1,704.50       223              LSE             E0ALq4YbIQNs
 24/05/2022  16:20:44    1,704.50       87               LSE             E0ALq4YbIQf3
 24/05/2022  16:20:44    1,704.50       90               LSE             E0ALq4YbIQf7
 24/05/2022  16:20:44    1,704.50       87               LSE             E0ALq4YbIQfB
 24/05/2022  16:20:51    1,704.50       127              LSE             E0ALq4YbIQus
 24/05/2022  16:20:53    1,704.50       400              LSE             E0ALq4YbIQy0
 24/05/2022  16:20:54    1,704.50       88               LSE             E0ALq4YbIR28
 24/05/2022  16:20:54    1,704.50       312              LSE             E0ALq4YbIR6p
 24/05/2022  16:20:54    1,704.50       305              LSE             E0ALq4YbIR6y
 24/05/2022  16:20:54    1,704.50       286              CHIX            2899474353836
 24/05/2022  16:20:54    1,704.50       15               CHIX            2899474353837
 24/05/2022  16:20:54    1,704.50       27               CHIX            2899474353838
 24/05/2022  16:20:54    1,704.50       27               CHIX            2899474353841
 24/05/2022  16:20:54    1,704.50       10               CHIX            2899474353842
 24/05/2022  16:20:54    1,704.50       17               BATE            78364330752
 24/05/2022  16:20:54    1,704.50       17               BATE            78364330753
 24/05/2022  16:20:54    1,704.50       17               BATE            78364330754
 24/05/2022  16:20:54    1,704.50       33               CHIX            2899474353843
 24/05/2022  16:20:54    1,704.50       12               BATE            78364330755
 24/05/2022  16:20:54    1,704.50       33               CHIX            2899474353844
 24/05/2022  16:20:54    1,704.50       194              LSE             E0ALq4YbIR73
 24/05/2022  16:20:54    1,704.50       117              LSE             E0ALq4YbIR77
 24/05/2022  16:20:54    1,704.50       33               CHIX            2899474353845
 24/05/2022  16:20:54    1,704.50       33               CHIX            2899474353846
 24/05/2022  16:20:54    1,704.50       33               CHIX            2899474353847
 24/05/2022  16:20:54    1,704.50       68               LSE             E0ALq4YbIR7I
 24/05/2022  16:20:54    1,704.50       68               LSE             E0ALq4YbIR7O
 24/05/2022  16:20:55    1,704.50       279              LSE             E0ALq4YbIRAr
 24/05/2022  16:20:56    1,704.50       171              LSE             E0ALq4YbIRBS
 24/05/2022  16:20:57    1,704.50       66               LSE             E0ALq4YbIRFc
 24/05/2022  16:22:24    1,704.50       99               AQUIS           142185
 24/05/2022  16:22:24    1,704.50       179              BATE            78364332267
 24/05/2022  16:22:24    1,704.50       339              CHIX            2899474356031
 24/05/2022  16:22:24    1,704.50       365              LSE             E0ALq4YbIUZn
 24/05/2022  16:22:24    1,704.50       441              LSE             E0ALq4YbIUa0
 24/05/2022  16:22:24    1,704.50       373              LSE             E0ALq4YbIUa2
 24/05/2022  16:22:24    1,704.50       87               LSE             E0ALq4YbIUa6
 24/05/2022  16:22:24    1,704.50       126              LSE             E0ALq4YbIUa8
 24/05/2022  16:22:24    1,704.50       19               LSE             E0ALq4YbIUZw
 24/05/2022  16:22:24    1,704.50       70               LSE             E0ALq4YbIUaF
 24/05/2022  16:22:24    1,704.50       264              LSE             E0ALq4YbIUaI
 24/05/2022  16:22:24    1,704.50       441              LSE             E0ALq4YbIUaK
 24/05/2022  16:22:24    1,704.50       53               LSE             E0ALq4YbIUaM
 24/05/2022  16:22:24    1,704.00       501              LSE             E0ALq4YbIUaU
 24/05/2022  16:22:24    1,704.00       442              LSE             E0ALq4YbIUaW
 24/05/2022  16:22:24    1,704.00       197              LSE             E0ALq4YbIUam
 24/05/2022  16:22:24    1,704.00       41               LSE             E0ALq4YbIUay
 24/05/2022  16:22:24    1,704.00       263              LSE             E0ALq4YbIUb1
 24/05/2022  16:22:24    1,704.00       37               LSE             E0ALq4YbIUb3
 24/05/2022  16:22:24    1,704.00       405              LSE             E0ALq4YbIUb9
 24/05/2022  16:22:24    1,704.00       24               LSE             E0ALq4YbIUbB
 24/05/2022  16:22:24    1,704.00       142              LSE             E0ALq4YbIUbD
 24/05/2022  16:22:54    1,702.00       39               BATE            78364332549
 24/05/2022  16:22:54    1,702.00       21               BATE            78364332550
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356586
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356587
 24/05/2022  16:22:54    1,702.00       39               BATE            78364332551
 24/05/2022  16:22:54    1,702.00       21               BATE            78364332552
 24/05/2022  16:22:54    1,702.00       39               BATE            78364332553
 24/05/2022  16:22:54    1,702.00       21               BATE            78364332554
 24/05/2022  16:22:54    1,702.00       39               BATE            78364332555
 24/05/2022  16:22:54    1,702.00       3                BATE            78364332556
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356588
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356589
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356590
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356591
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356592
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356593
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356594
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356595
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356596
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356597
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356598
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356599
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356600
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356601
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356602
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356603
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356604
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356605
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356606
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356607
 24/05/2022  16:22:54    1,702.00       30               CHIX            2899474356608
 24/05/2022  16:22:54    1,702.00       417              LSE             E0ALq4YbIVlF
 24/05/2022  16:22:54    1,702.00       407              LSE             E0ALq4YbIVlH
 24/05/2022  16:22:54    1,702.00       400              LSE             E0ALq4YbIVlJ
 24/05/2022  16:22:54    1,702.00       75               LSE             E0ALq4YbIVlL
 24/05/2022  16:22:54    1,702.00       400              LSE             E0ALq4YbIVlb
 24/05/2022  16:22:54    1,702.00       364              LSE             E0ALq4YbIVld
 24/05/2022  16:22:54    1,702.00       1,007            LSE             E0ALq4YbIVlf
 24/05/2022  16:22:54    1,702.00       931              LSE             E0ALq4YbIVlh
 24/05/2022  16:22:54    1,702.00       219              LSE             E0ALq4YbIVlj
 24/05/2022  16:22:54    1,702.00       325              LSE             E0ALq4YbIVlV
 24/05/2022  16:22:54    1,702.00       417              LSE             E0ALq4YbIVlX
 24/05/2022  16:22:54    1,702.00       407              LSE             E0ALq4YbIVlZ
 24/05/2022  16:22:54    1,702.00       400              LSE             E0ALq4YbIVlt
 24/05/2022  16:22:54    1,702.00       204              LSE             E0ALq4YbIVlv
 24/05/2022  16:22:54    1,702.00       213              LSE             E0ALq4YbIVlz
 24/05/2022  16:22:54    1,702.00       86               LSE             E0ALq4YbIVm1
 24/05/2022  16:22:54    1,702.00       299              LSE             E0ALq4YbIVm5
 24/05/2022  16:22:54    1,702.00       39               BATE            78364332557
 24/05/2022  16:22:54    1,702.00       21               BATE            78364332558
 24/05/2022  16:22:54    1,702.00       77               CHIX            2899474356609
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356610
 24/05/2022  16:22:54    1,702.00       39               BATE            78364332559
 24/05/2022  16:22:54    1,702.00       21               BATE            78364332560
 24/05/2022  16:22:54    1,702.00       13               CHIX            2899474356611
 24/05/2022  16:22:54    1,702.00       11               CHIX            2899474356612
 24/05/2022  16:22:54    1,702.00       39               BATE            78364332562
 24/05/2022  16:22:54    1,702.00       21               BATE            78364332563
 24/05/2022  16:22:54    1,702.00       53               CHIX            2899474356613
 24/05/2022  16:22:54    1,702.00       42               CHIX            2899474356614
 24/05/2022  16:22:54    1,702.00       11               CHIX            2899474356615
 24/05/2022  16:22:54    1,702.00       22               LSE             E0ALq4YbIVmJ
 24/05/2022  16:22:54    1,702.00       400              LSE             E0ALq4YbIVmL
 24/05/2022  16:22:54    1,702.00       264              LSE             E0ALq4YbIVmN
 24/05/2022  16:22:54    1,702.00       121              LSE             E0ALq4YbIVmP
 24/05/2022  16:22:54    1,702.00       17               LSE             E0ALq4YbIVmV
 24/05/2022  16:22:54    1,702.00       37               CHIX            2899474356616
 24/05/2022  16:22:54    1,702.00       19               BATE            78364332564
 24/05/2022  16:22:54    1,702.00       279              LSE             E0ALq4YbIVmi
 24/05/2022  16:22:54    1,702.00       17               LSE             E0ALq4YbIVmk
 24/05/2022  16:22:54    1,702.00       390              LSE             E0ALq4YbIVmp
 24/05/2022  16:22:54    1,702.00       2                LSE             E0ALq4YbIVmr
 24/05/2022  16:22:54    1,702.00       417              LSE             E0ALq4YbIVmt
 24/05/2022  16:22:54    1,702.00       658              LSE             E0ALq4YbIVmv
 24/05/2022  16:22:54    1,702.00       436              LSE             E0ALq4YbIVmx
 24/05/2022  16:27:14    1,702.00       85               LSE             E0ALq4YbIfwE
 24/05/2022  16:27:14    1,702.00       38               LSE             E0ALq4YbIfwG
 24/05/2022  16:27:14    1,702.00       57               LSE             E0ALq4YbIfwI
 24/05/2022  16:27:14    1,702.00       65               LSE             E0ALq4YbIfwK
 24/05/2022  16:27:14    1,702.00       133              LSE             E0ALq4YbIfwM
 24/05/2022  16:27:19    1,702.00       1                CHIX            2899474362301
 24/05/2022  16:27:19    1,702.00       3                CHIX            2899474362302
 24/05/2022  16:27:19    1,702.00       40               CHIX            2899474362303
 24/05/2022  16:27:19    1,702.00       12               CHIX            2899474362304
 24/05/2022  16:27:19    1,702.00       20               CHIX            2899474362305
 24/05/2022  16:27:19    1,702.00       33               CHIX            2899474362306
 24/05/2022  16:27:19    1,702.00       85               LSE             E0ALq4YbIg7d
 24/05/2022  16:27:20    1,701.50       214              LSE             E0ALq4YbIg83
 24/05/2022  16:27:20    1,701.50       200              BATE            78364335931
 24/05/2022  16:27:20    1,701.50       8                BATE            78364335932
 24/05/2022  16:27:23    1,701.50       205              LSE             E0ALq4YbIgDV
 24/05/2022  16:27:31    1,702.00       3                AQUIS           146680
 24/05/2022  16:27:51    1,701.50       419              LSE             E0ALq4YbIhII
 24/05/2022  16:27:51    1,701.50       192              BATE            78364336295
 24/05/2022  16:28:20    1,702.00       283              LSE             E0ALq4YbIi6i
 24/05/2022  16:28:21    1,702.00       117              LSE             E0ALq4YbIi83
 24/05/2022  16:28:46    1,702.50       334              BATE            78364337016
 24/05/2022  16:28:55    1,702.50       58               CHIX            2899474363990
 24/05/2022  16:28:55    1,702.50       30               BATE            78364337112
 24/05/2022  16:28:55    1,702.50       28               CHIX            2899474363991
 24/05/2022  16:29:08    1,702.50       400              LSE             E0ALq4YbIjrs
 24/05/2022  16:29:08    1,702.50       400              LSE             E0ALq4YbIjs6
 24/05/2022  16:29:15    1,702.50       400              LSE             E0ALq4YbIkBL
 24/05/2022  16:29:15    1,702.50       38               LSE             E0ALq4YbIkBN
 24/05/2022  16:29:15    1,702.50       238              LSE             E0ALq4YbIkBT
 24/05/2022  16:29:30    1,702.00       73               LSE             E0ALq4YbIkoV
 24/05/2022  16:29:31    1,702.50       203              LSE             E0ALq4YbIktf
 24/05/2022  16:29:31    1,702.50       175              LSE             E0ALq4YbIkth
 24/05/2022  16:29:31    1,702.50       130              LSE             E0ALq4YbIktj
 24/05/2022  16:29:31    1,703.00       127              LSE             E0ALq4YbIktl
 24/05/2022  16:29:31    1,703.00       83               LSE             E0ALq4YbIktn
 24/05/2022  16:29:31    1,703.00       203              LSE             E0ALq4YbIktp
 24/05/2022  16:29:31    1,703.00       52               LSE             E0ALq4YbIktr
 24/05/2022  16:29:31    1,703.00       167              LSE             E0ALq4YbIktt
 24/05/2022  16:29:40    1,703.00       1                BATE            78364337867
 24/05/2022  16:29:40    1,703.00       1                LSE             E0ALq4YbIlGw
 24/05/2022  16:29:41    1,703.00       72               LSE             E0ALq4YbIlJL
 24/05/2022  16:29:41    1,703.00       54               LSE             E0ALq4YbIlLT
 24/05/2022  16:29:41    1,703.00       45               LSE             E0ALq4YbIlLV
 24/05/2022  16:29:41    1,703.00       126              LSE             E0ALq4YbIlLX
 24/05/2022  16:29:41    1,703.00       54               LSE             E0ALq4YbIlNF
 24/05/2022  16:29:41    1,703.00       45               LSE             E0ALq4YbIlNH
 24/05/2022  16:29:41    1,703.00       126              LSE             E0ALq4YbIlNJ
 24/05/2022  16:29:41    1,703.00       45               LSE             E0ALq4YbIlOR
 24/05/2022  16:29:41    1,703.00       54               LSE             E0ALq4YbIlOT
 24/05/2022  16:29:41    1,703.00       126              LSE             E0ALq4YbIlOV
 24/05/2022  16:29:42    1,703.00       54               LSE             E0ALq4YbIlPN
 24/05/2022  16:29:42    1,703.00       45               LSE             E0ALq4YbIlPP
 24/05/2022  16:29:42    1,703.00       126              LSE             E0ALq4YbIlPR
 24/05/2022  16:29:42    1,703.00       45               LSE             E0ALq4YbIlQU
 24/05/2022  16:29:42    1,703.00       54               LSE             E0ALq4YbIlQW
 24/05/2022  16:29:42    1,703.00       126              LSE             E0ALq4YbIlQY
 24/05/2022  16:29:43    1,703.00       22               CHIX            2899474365334
 24/05/2022  16:29:43    1,703.00       479              LSE             E0ALq4YbIlVZ
 24/05/2022  16:29:45    1,703.00       18               LSE             E0ALq4YbIlc6
 24/05/2022  16:29:45    1,703.00       7                LSE             E0ALq4YbIlc8
 24/05/2022  16:29:46    1,703.00       7                LSE             E0ALq4YbIlk4
 24/05/2022  16:29:48    1,703.00       238              LSE             E0ALq4YbIlmd
 24/05/2022  16:29:50    1,703.50       36               CHIX            2899474365561

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

 

-- ENDS --

 

 Enquiries:

 

 Hikma Pharmaceuticals PLC
 Peter Speirs                      +44 (0)20 7399 2772
 Company Secretary
 Susan Ringdal                     +44 (0)20 7399 2760

EVP Strategy and Global Affairs

 
 

About Hikma

 

Hikma helps put better health within reach every day for millions of people
around the world. For more than 40 years, we've been creating high-quality
medicines and making them accessible to the people who need them.
Headquartered in the UK, we are a global company with a local presence across
the United States (US), the Middle East and North Africa (MENA) and Europe,
and we use our unique insight and expertise to transform cutting-edge science
into innovative solutions that transform people's lives. We're committed to
our customers, and the people they care for, and by thinking creatively and
acting practically, we provide them with a broad range of branded and
non-branded generic medicines. Together, our 8,700 colleagues are helping to
shape a healthier world that enriches all our communities. We are a leading
licensing partner, and through our venture capital arm, are helping bring
innovative health technologies to people around the world. For more
information, please visit: www.hikma.com.

 

 

(LEI:549300BNS685UXH4JI75)

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
 or visit
www.rns.com (http://www.rns.com/)
.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSQZLFLLELEBBB

Recent news on Hikma Pharmaceuticals

See all news