6-K

UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

_________________________________________________

FORM 6-K

_________________________________________________

REPORT OF FOREIGN PRIVATE ISSUER

PURSUANT TO RULE 13a-16 OR 15d-16

OF THE SECURITIES EXCHANGE ACT OF 1934

For the month of June, 2023

Commission File

Number: 001-04546

______________________________________________________

UNILEVER PLC

(Translation of registrant’s name into English)

_____________________________________________________

UNILEVER HOUSE, BLACKFRIARS, LONDON, ENGLAND

(Address of principal executive office)

_____________________________________________________

Indicate by check mark whether the registrant files or will file annual reports

under cover of Form 20-F or Form 40-F.

Form 20-F ☒ Form 40-F ☐

Indicate by check mark if the registrant is submitting the Form 6-K in paper

as permitted by Regulation S-T Rule 101(b)(1): ☐

Indicate by check mark if the registrant is submitting the Form 6-K in paper

as permitted by Regulation S-T Rule 101(b)(7): ☐

Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the

information to the Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.

Yes ..... No .X..

If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b): 82- _______

Signatures

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.

UNILEVER PLC

/S/ M VARSELLONA

By M VARSELLONA

CHIEF LEGAL OFFICER AND GROUP SECRETARY

Date 14 August 2023

TABLE OF CONTENTS EXHIBIT INDEX

Exhibit 99

This Report on Form 6-K contains the following:

Exhibit	99.1	Stock exchange announcement dated	June 01, 2023	Entitled	Total Voting Rights
Exhibit	99.2	Stock exchange announcement dated	June 01, 2023	Entitled	Transaction in Own Shares
Exhibit	99.3	Stock exchange announcement dated	June 02, 2023	Entitled	Transaction in Own Shares
Exhibit	99.4	Stock exchange announcement dated	June 05, 2023	Entitled	Share Buyback Programme Update
Exhibit	99.5	Stock exchange announcement dated	June 06, 2023	Entitled	Director PDMR Shareholding
Exhibit	99.6	Stock exchange announcement dated	June 09, 2023	Entitled	Director PDMR Shareholding
Exhibit	99.7	Stock exchange announcement dated	June 16, 2023	Entitled	Director PDMR Shareholding
Exhibit	99.8	Stock exchange announcement dated	June 20, 2023	Entitled	Director PDMR Shareholding
Exhibit	99.9	Stock exchange announcement dated	June 30, 2023	Entitled	Block Listing Six Monthly Return

EX-99.1

RNS Total Voting Rights TOTAL VOTING RIGHTS UNILEVER PLC Released 16:22:34 01 June 2023 RNS Number : 3976B Unilever PLC 01 June 2023   01 June 2023   Unilever PLC Voting Rights and Capital Update The following notification is made in accordance with the UK Financial Conduct Authority's Disclosure Guidance and Transparency Rule 5.6.1. Unilever PLC's issued share capital as at 31 May 2023 consisted of 2,629,293,772 ordinary shares of 3 1/9p each. Of those ordinary shares, 110,253,090 were held as treasury shares and 1,526,243 ordinary shares (including ordinary shares represented by Unilever PLC ADSs) were held by or on behalf of companies in the Unilever group (the "Unilever Group Shares"). The voting rights attaching to the Unilever Group Shares are not exercisable. Accordingly, as at 31 May 2023, there were 2,517,514,439 shares with voting rights. The figure of 2,517,514,439 may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Unilever PLC under the UK Financial Conduct Authority's Disclosure Guidance and Transparency Rules.   This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END TVRUAAVROKUNRAR London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.2

RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 17:07:51 01 June 2023 RNS Number : 4064B Unilever PLC 01 June 2023 TRANSACTIONS IN OWN SECURITIES 1 June 2023 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 1 June 2023 Number of ordinary shares purchased: 850,000 Highest price paid per share: GBp 4,061.50 Lowest price paid per share: GBp 4,017.00 Volume weighted average price paid per share: GBp 4,036.51 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 March 2023, as announced on that date. Following the purchase of these shares, Unilever holds 111,966,469 of its ordinary shares in treasury and has 2,517,327,303 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,036.30 587,479 CBOE BXE 4,036.98 83,604 CBOE CXE 4,036.92 138,615 Turquoise 4,037.17 40,302 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below: Quantity bought Price (GBp) Trading Venue Time (BST) 94 4,037.50 CBOE CXE 08:00:18 77 4,037.50 LSE 08:00:18 83 4,037.50 LSE 08:00:18 166 4,039.00 LSE 08:00:23 216 4,039.00 LSE 08:00:23 84 4,038.50 CBOE CXE 08:00:23 120 4,038.50 CBOE CXE 08:00:24 254 4,038.50 Turquoise 08:00:35 197 4,038.00 LSE 08:00:35 169 4,038.00 LSE 08:00:35 129 4,033.50 LSE 08:00:37 134 4,033.50 LSE 08:00:37 290 4,038.50 LSE 08:01:03 269 4,038.50 CBOE BXE 08:01:03 225 4,044.50 LSE 08:01:19 200 4,044.00 LSE 08:01:20 299 4,044.00 CBOE CXE 08:01:20 27 4,046.50 LSE 08:01:41 123 4,046.50 LSE 08:01:41 488 4,048.00 LSE 08:01:47 190 4,046.00 LSE 08:01:55 123 4,046.00 LSE 08:01:55 257 4,045.50 CBOE BXE 08:02:28 131 4,044.50 CBOE CXE 08:02:37 184 4,044.50 LSE 08:02:37 192 4,044.00 LSE 08:02:37 67 4,044.00 Turquoise 08:02:37 89 4,044.00 Turquoise 08:02:37 299 4,043.00 LSE 08:02:39 172 4,042.50 LSE 08:02:45 194 4,043.00 CBOE BXE 08:02:45 60 4,042.00 LSE 08:02:45 312 4,042.00 CBOE CXE 08:02:47 170 4,041.50 LSE 08:02:50 185 4,041.00 LSE 08:03:05 194 4,040.00 LSE 08:03:06 716 4,045.00 LSE 08:03:50 329 4,044.50 CBOE CXE 08:04:03 179 4,044.00 LSE 08:04:03 43 4,044.00 LSE 08:04:03 758 4,047.50 LSE 08:04:35 616 4,047.50 CBOE BXE 08:05:10 136 4,047.50 CBOE CXE 08:05:10 179 4,047.50 CBOE CXE 08:05:10 683 4,047.50 LSE 08:05:10 55 4,047.50 LSE 08:05:10 29 4,046.50 LSE 08:05:15 197 4,046.00 CBOE CXE 08:05:15 207 4,046.00 LSE 08:05:15 260 4,044.00 Turquoise 08:05:20 242 4,044.00 LSE 08:05:20 223 4,044.00 LSE 08:05:20 223 4,043.50 CBOE CXE 08:05:47 62 4,042.00 LSE 08:05:58 286 4,041.50 LSE 08:05:58 214 4,042.00 LSE 08:05:58 160 4,041.50 CBOE BXE 08:05:58 163 4,041.00 Turquoise 08:05:58 256 4,040.00 LSE 08:05:59 244 4,040.00 LSE 08:05:59 46 4,040.00 LSE 08:06:07 255 4,042.00 LSE 08:06:35 298 4,041.50 LSE 08:06:39 94 4,041.00 LSE 08:06:41 232 4,041.00 LSE 08:06:41 163 4,040.50 LSE 08:06:45 94 4,040.50 LSE 08:06:45 2 4,040.50 LSE 08:06:45 44 4,042.00 CBOE CXE 08:07:00 673 4,042.00 CBOE CXE 08:07:00 233 4,041.50 LSE 08:07:02 58 4,040.00 LSE 08:07:10 463 4,040.00 LSE 08:07:30 253 4,040.00 LSE 08:07:30 18 4,039.00 CBOE CXE 08:07:31 213 4,039.00 CBOE CXE 08:07:35 236 4,039.50 LSE 08:07:50 601 4,039.50 LSE 08:08:00 645 4,039.50 LSE 08:08:00 30 4,039.50 LSE 08:08:00 86 4,040.50 CBOE BXE 08:08:31 489 4,042.00 LSE 08:08:44 233 4,042.00 LSE 08:08:44 133 4,042.00 LSE 08:08:45 561 4,042.00 LSE 08:08:45 206 4,041.50 CBOE CXE 08:08:45 115 4,041.50 CBOE CXE 08:08:45 212 4,041.00 CBOE BXE 08:08:47 300 4,041.00 CBOE BXE 08:08:49 154 4,041.00 CBOE BXE 08:08:54 86 4,041.00 CBOE BXE 08:09:01 150 4,040.50 CBOE CXE 08:09:10 115 4,040.50 Turquoise 08:09:10 213 4,040.50 Turquoise 08:09:10 283 4,040.50 LSE 08:09:10 280 4,040.00 LSE 08:09:10 196 4,039.50 CBOE CXE 08:09:28 26 4,039.50 CBOE CXE 08:09:30 260 4,039.50 LSE 08:09:34 160 4,039.00 CBOE BXE 08:09:44 229 4,039.00 CBOE CXE 08:09:44 163 4,039.00 Turquoise 08:09:44 287 4,039.00 LSE 08:09:44 576 4,039.00 LSE 08:09:45 780 4,040.00 LSE 08:10:25 242 4,039.00 LSE 08:10:25 264 4,038.50 LSE 08:10:25 139 4,038.00 CBOE BXE 08:10:26 59 4,038.00 Turquoise 08:10:26 96 4,037.50 CBOE CXE 08:10:30 109 4,037.50 CBOE CXE 08:10:30 42 4,037.50 CBOE CXE 08:10:30 116 4,038.00 LSE 08:11:05 114 4,038.00 LSE 08:11:05 301 4,041.00 LSE 08:11:29 136 4,041.50 CBOE CXE 08:11:29 37 4,041.50 CBOE CXE 08:11:33 127 4,041.50 CBOE CXE 08:11:33 160 4,041.00 LSE 08:11:34 199 4,041.00 LSE 08:11:34 683 4,041.00 LSE 08:11:34 254 4,040.50 CBOE CXE 08:11:34 281 4,039.50 CBOE BXE 08:11:34 34 4,039.00 CBOE CXE 08:11:35 189 4,039.00 Turquoise 08:11:35 78 4,038.00 CBOE BXE 08:11:36 130 4,037.50 CBOE BXE 08:12:02 63 4,037.00 Turquoise 08:12:03 238 4,037.00 LSE 08:12:03 210 4,037.00 LSE 08:12:03 278 4,038.00 LSE 08:12:28 624 4,038.00 LSE 08:12:37 129 4,037.50 LSE 08:12:50 42 4,037.00 LSE 08:12:59 196 4,036.50 LSE 08:13:02 44 4,039.50 CBOE CXE 08:13:28 124 4,040.00 CBOE CXE 08:13:29 50 4,040.00 CBOE CXE 08:13:29 4 4,040.00 CBOE CXE 08:13:34 456 4,040.00 CBOE CXE 08:13:40 116 4,040.50 LSE 08:13:40 618 4,040.50 LSE 08:13:40 114 4,040.50 LSE 08:13:40 33 4,040.50 LSE 08:13:40 272 4,040.50 LSE 08:13:40 190 4,040.50 LSE 08:13:40 82 4,040.50 LSE 08:13:40 248 4,040.50 CBOE BXE 08:14:39 640 4,041.00 LSE 08:14:39 732 4,041.00 LSE 08:14:39 114 4,041.00 LSE 08:14:39 53 4,038.50 CBOE CXE 08:14:50 622 4,041.00 CBOE CXE 08:15:31 72 4,042.00 CBOE BXE 08:15:54 414 4,042.00 CBOE BXE 08:15:54 186 4,042.00 CBOE BXE 08:15:54 740 4,043.00 LSE 08:16:33 182 4,044.00 LSE 08:16:44 840 4,044.00 LSE 08:16:44 1,233 4,044.00 LSE 08:16:44 108 4,043.00 CBOE BXE 08:16:44 322 4,042.50 CBOE CXE 08:16:44 582 4,042.50 Turquoise 08:16:44 149 4,042.00 LSE 08:16:45 79 4,041.50 CBOE CXE 08:16:45 145 4,041.50 CBOE CXE 08:16:45 74 4,040.50 LSE 08:16:47 136 4,040.50 LSE 08:16:47 116 4,042.00 LSE 08:18:05 537 4,042.00 CBOE CXE 08:18:05 116 4,042.00 LSE 08:18:05 114 4,042.00 LSE 08:18:05 114 4,042.00 LSE 08:18:05 680 4,042.00 LSE 08:18:05 459 4,042.00 LSE 08:18:18 427 4,042.00 LSE 08:18:18 224 4,041.50 LSE 08:18:18 176 4,041.00 Turquoise 08:18:52 238 4,041.00 CBOE BXE 08:18:53 374 4,041.00 CBOE BXE 08:18:53 80 4,040.50 CBOE CXE 08:18:53 221 4,040.50 LSE 08:18:53 114 4,041.00 LSE 08:19:03 116 4,041.00 LSE 08:19:03 206 4,041.00 LSE 08:19:03 206 4,040.00 LSE 08:19:09 70 4,040.00 Turquoise 08:19:09 107 4,040.00 LSE 08:19:09 117 4,040.00 LSE 08:19:14 197 4,039.50 CBOE CXE 08:19:17 33 4,039.50 LSE 08:19:17 250 4,039.50 LSE 08:19:17 137 4,039.00 CBOE BXE 08:19:43 60 4,039.00 Turquoise 08:19:43 222 4,039.00 LSE 08:19:43 216 4,039.00 LSE 08:19:43 204 4,038.50 CBOE CXE 08:19:46 252 4,038.50 LSE 08:19:46 54 4,038.50 Turquoise 08:19:46 186 4,040.00 CBOE CXE 08:20:35 683 4,040.00 LSE 08:20:35 223 4,039.50 LSE 08:20:35 116 4,040.00 LSE 08:20:35 114 4,040.00 LSE 08:20:35 29 4,040.00 LSE 08:20:37 214 4,039.50 LSE 08:20:39 1 4,039.50 LSE 08:20:39 114 4,039.50 LSE 08:20:39 102 4,039.50 LSE 08:20:39 50 4,039.50 Turquoise 08:20:39 326 4,039.00 CBOE CXE 08:20:40 46 4,038.50 Turquoise 08:20:48 67 4,038.00 CBOE CXE 08:20:48 96 4,038.00 CBOE BXE 08:20:48 19 4,038.00 CBOE BXE 08:20:48 17 4,037.50 Turquoise 08:20:54 657 4,039.50 LSE 08:21:22 680 4,041.00 LSE 08:21:49 226 4,040.50 LSE 08:21:55 102 4,040.00 Turquoise 08:21:55 274 4,042.00 CBOE CXE 08:22:26 279 4,042.00 LSE 08:22:26 623 4,045.00 CBOE CXE 08:23:15 310 4,045.00 LSE 08:23:15 599 4,045.00 LSE 08:23:15 599 4,045.00 LSE 08:23:15 18 4,045.50 CBOE BXE 08:23:30

43 4,045.50 CBOE BXE 08:23:30 100 4,045.50 CBOE BXE 08:23:30 390 4,045.50 CBOE BXE 08:23:30 230 4,045.50 CBOE BXE 08:23:30 608 4,044.00 LSE 08:23:43 589 4,045.00 CBOE CXE 08:24:42 27 4,045.00 LSE 08:24:44 467 4,045.00 LSE 08:24:44 356 4,045.00 LSE 08:24:44 599 4,045.00 LSE 08:24:44 73 4,043.50 LSE 08:24:49 38 4,043.50 LSE 08:24:49 335 4,043.50 LSE 08:24:49 23 4,042.50 CBOE BXE 08:24:50 85 4,042.00 LSE 08:24:50 7 4,041.50 Turquoise 08:25:00 33 4,041.50 Turquoise 08:25:02 33 4,041.50 Turquoise 08:25:02 198 4,043.50 LSE 08:25:40 658 4,044.00 LSE 08:25:40 146 4,044.00 LSE 08:25:40 172 4,044.00 LSE 08:25:40 86 4,044.00 LSE 08:25:40 184 4,043.50 CBOE CXE 08:25:54 331 4,043.00 CBOE BXE 08:25:58 551 4,043.50 LSE 08:26:34 95 4,043.50 LSE 08:26:34 406 4,043.00 LSE 08:26:41 64 4,043.00 LSE 08:26:41 246 4,043.00 LSE 08:26:41 287 4,044.00 CBOE BXE 08:26:47 41 4,043.50 CBOE BXE 08:26:49 381 4,044.00 Turquoise 08:26:49 860 4,045.50 CBOE CXE 08:28:13 208 4,045.00 Turquoise 08:28:15 161 4,045.00 CBOE CXE 08:28:15 331 4,045.00 LSE 08:28:15 736 4,045.00 LSE 08:28:15 136 4,045.00 LSE 08:28:15 496 4,045.00 LSE 08:28:15 22 4,044.00 CBOE CXE 08:28:33 246 4,044.00 LSE 08:28:33 277 4,044.00 LSE 08:28:33 54 4,043.50 Turquoise 08:28:33 81 4,043.00 CBOE BXE 08:28:33 285 4,041.50 CBOE BXE 08:29:08 230 4,041.50 LSE 08:29:08 116 4,041.50 LSE 08:29:08 106 4,041.50 LSE 08:29:08 675 4,043.50 LSE 08:29:36 420 4,044.00 LSE 08:30:06 328 4,044.00 LSE 08:30:06 304 4,043.50 CBOE CXE 08:30:09 749 4,045.00 LSE 08:30:46 398 4,045.00 LSE 08:30:47 350 4,045.00 CBOE CXE 08:31:03 223 4,044.50 LSE 08:31:03 183 4,044.50 LSE 08:31:32 180 4,044.50 LSE 08:31:32 121 4,044.50 LSE 08:31:32 183 4,044.50 LSE 08:31:59 172 4,044.50 LSE 08:31:59 131 4,044.50 LSE 08:31:59 669 4,044.00 CBOE BXE 08:32:00 195 4,043.50 CBOE CXE 08:32:00 24 4,043.50 LSE 08:32:00 166 4,043.00 LSE 08:32:00 104 4,042.50 Turquoise 08:32:06 251 4,042.50 LSE 08:32:06 32 4,042.50 Turquoise 08:32:06 30 4,042.50 LSE 08:32:06 306 4,042.50 LSE 08:32:06 349 4,042.00 CBOE CXE 08:32:06 105 4,040.50 CBOE BXE 08:32:10 227 4,040.50 Turquoise 08:32:10 183 4,040.00 LSE 08:33:01 172 4,040.00 LSE 08:33:01 86 4,040.00 LSE 08:33:01 28 4,040.00 LSE 08:33:01 612 4,040.00 LSE 08:33:04 24 4,039.50 LSE 08:33:04 162 4,039.50 CBOE CXE 08:33:16 219 4,039.50 LSE 08:33:16 28 4,039.00 LSE 08:33:16 77 4,039.00 LSE 08:33:16 98 4,038.50 CBOE BXE 08:33:16 41 4,038.50 Turquoise 08:33:18 54 4,040.50 LSE 08:34:02 9 4,040.50 LSE 08:34:02 183 4,040.50 LSE 08:34:02 172 4,040.50 LSE 08:34:02 221 4,040.50 LSE 08:34:02 37 4,041.00 LSE 08:34:11 37 4,041.50 LSE 08:34:11 183 4,041.50 LSE 08:34:11 172 4,041.50 LSE 08:34:11 100 4,041.50 LSE 08:34:11 150 4,041.50 LSE 08:34:11 318 4,040.50 CBOE CXE 08:34:15 66 4,040.00 LSE 08:34:15 224 4,039.00 CBOE CXE 08:34:25 228 4,039.00 CBOE BXE 08:34:25 151 4,039.00 Turquoise 08:34:25 87 4,039.00 LSE 08:34:25 239 4,040.00 LSE 08:34:53 210 4,039.50 CBOE BXE 08:35:02 45 4,039.00 Turquoise 08:35:02 697 4,041.50 LSE 08:35:46 697 4,041.50 LSE 08:35:46 10 4,041.50 LSE 08:35:46 258 4,040.00 CBOE CXE 08:35:47 47 4,040.00 CBOE CXE 08:35:47 35 4,040.00 CBOE CXE 08:35:47 105 4,040.00 Turquoise 08:35:47 45 4,039.50 LSE 08:35:49 183 4,039.50 LSE 08:35:51 250 4,039.50 LSE 08:35:51 86 4,039.00 CBOE BXE 08:35:51 175 4,039.00 CBOE CXE 08:35:51 101 4,039.50 LSE 08:37:00 243 4,039.50 LSE 08:37:00 584 4,039.50 LSE 08:37:00 448 4,039.50 LSE 08:37:00 215 4,041.50 CBOE CXE 08:37:24 164 4,041.50 CBOE CXE 08:37:24 70 4,041.50 CBOE CXE 08:37:24 7 4,041.50 CBOE CXE 08:37:24 173 4,041.50 CBOE CXE 08:37:28 607 4,042.00 LSE 08:37:57 348 4,041.50 LSE 08:37:57 579 4,042.00 CBOE BXE 08:38:21 21 4,042.00 CBOE BXE 08:38:21 828 4,044.00 LSE 08:39:05 22 4,044.00 LSE 08:39:06 859 4,044.00 LSE 08:39:06 215 4,044.50 CBOE CXE 08:40:03 100 4,044.50 CBOE CXE 08:40:03 467 4,044.50 CBOE CXE 08:40:03 32 4,044.50 CBOE CXE 08:40:03 40 4,045.00 LSE 08:40:24 93 4,045.00 LSE 08:40:24 106 4,046.50 LSE 08:40:35 106 4,046.50 LSE 08:40:35 712 4,046.50 LSE 08:40:44 176 4,046.50 LSE 08:40:44 632 4,046.50 LSE 08:40:44 7 4,046.50 LSE 08:40:45 43 4,045.00 CBOE CXE 08:40:45 656 4,046.00 CBOE BXE 08:41:51 183 4,046.50 LSE 08:41:51 172 4,046.50 LSE 08:41:51 335 4,046.50 LSE 08:41:51 622 4,046.50 Turquoise 08:42:02 646 4,046.50 LSE 08:42:02 55 4,046.50 LSE 08:42:02 21 4,046.00 LSE 08:42:02 107 4,045.00 CBOE CXE 08:42:12 700 4,046.50 CBOE CXE 08:43:16 30 4,046.50 CBOE CXE 08:43:16 232 4,046.00 LSE 08:43:27 460 4,046.00 LSE 08:43:27 648 4,046.00 LSE 08:43:27 79 4,045.50 LSE 08:43:31 664 4,046.00 LSE 08:44:54 694 4,046.00 LSE 08:44:54 577 4,046.50 CBOE CXE 08:45:18 668 4,046.50 LSE 08:45:18 355 4,046.00 CBOE BXE 08:45:19 143 4,046.00 CBOE BXE 08:45:19 90 4,046.00 CBOE BXE 08:45:30 35 4,045.50 CBOE BXE 08:45:32 246 4,046.50 LSE 08:45:38 183 4,046.50 LSE 08:45:38 172 4,046.50 LSE 08:45:38 11 4,046.50 LSE 08:45:38 78 4,046.50 CBOE BXE 08:46:01 22 4,046.00 CBOE BXE 08:46:09 28 4,045.50 LSE 08:46:13 8 4,045.50 LSE 08:46:13 99 4,045.50 LSE 08:46:13 154 4,045.50 CBOE CXE 08:46:13 89 4,045.50 CBOE BXE 08:46:48 719 4,045.50 LSE 08:46:48 271 4,045.50 LSE 08:47:09 220 4,045.50 LSE 08:47:09 375 4,045.50 LSE 08:47:09 21 4,045.50 LSE 08:47:09 27 4,045.00 CBOE BXE 08:47:22 106 4,045.00 CBOE CXE 08:47:22 44 4,045.00 CBOE CXE 08:47:22 33 4,045.00 CBOE BXE 08:47:22 10 4,045.00 CBOE BXE 08:47:22 189 4,045.00 LSE 08:47:22 36 4,045.00 LSE 08:47:22 220 4,045.00 LSE 08:47:36 1 4,045.00 Turquoise 08:47:36 41 4,045.00 Turquoise 08:47:38 105 4,044.50 CBOE CXE 08:47:44 182 4,044.50 CBOE CXE 08:47:44 142 4,044.00 CBOE CXE 08:48:13 100 4,044.00 CBOE BXE 08:48:13 428 4,044.00 Turquoise 08:48:13 240 4,044.00 LSE 08:48:13 228 4,044.00 LSE 08:48:13 139 4,048.50 LSE 08:48:51 243 4,048.50 LSE 08:48:51 113 4,048.50 LSE 08:48:51 299 4,048.50 LSE 08:48:51 181 4,048.00 CBOE BXE 08:49:02 4 4,048.00 CBOE BXE 08:49:02 180 4,048.00 CBOE CXE 08:49:02 812 4,050.50 LSE 08:49:46 421 4,050.00 LSE 08:49:46 113 4,049.50 LSE 08:49:51 116 4,048.00 CBOE CXE 08:50:00 220 4,047.00 LSE 08:50:04 71 4,046.50 CBOE BXE 08:50:04 679 4,050.00 LSE 08:50:56 383 4,048.50 CBOE CXE 08:51:03 162 4,049.50 LSE 08:51:12 172 4,049.50 LSE 08:51:12 326 4,049.50 LSE 08:51:12 215 4,050.50 CBOE CXE 08:52:23 408 4,050.50 CBOE CXE 08:52:23 664 4,051.50 LSE 08:52:31 316 4,051.50 LSE 08:52:31 567 4,051.50 LSE 08:52:31 600 4,050.50 CBOE BXE 08:52:38 330 4,050.50 Turquoise 08:52:38 21 4,050.50 CBOE BXE 08:52:38 100 4,050.00 CBOE CXE 08:52:50 38 4,050.00 CBOE CXE 08:52:50 354 4,050.00 LSE 08:53:34 203 4,050.00 LSE 08:53:34 21 4,049.00 LSE 08:53:40 637 4,049.50 LSE 08:54:11 85 4,048.50 CBOE BXE 08:54:11 116 4,048.50 LSE 08:54:11 298 4,049.00 LSE 08:54:11 233 4,049.00 LSE 08:54:26 226 4,050.00 LSE 08:54:47 234 4,050.00 LSE 08:54:54 208 4,050.50 LSE 08:55:04 228 4,050.00 LSE 08:55:41 21 4,050.00 LSE 08:55:41 220 4,050.00 CBOE CXE 08:55:41 403 4,050.00 LSE 08:55:41 212 4,050.00 LSE 08:55:41 400 4,050.00 CBOE CXE 08:55:41 71 4,050.00 CBOE CXE 08:55:41 21 4,050.00 LSE 08:55:56 234 4,050.00 LSE 08:56:04 76 4,050.00 LSE 08:56:14 147 4,050.00 LSE 08:56:14 635 4,050.00 CBOE BXE 08:57:04 30 4,050.00 CBOE BXE 08:57:04 211 4,050.00 LSE 08:57:04 230 4,049.50 LSE 08:57:05 307 4,051.00 LSE 08:57:20 183 4,051.00 LSE 08:57:20 184 4,051.00 LSE 08:57:20 160 4,051.00 CBOE CXE 08:57:21 273 4,051.00 CBOE CXE 08:57:21 84 4,050.50 CBOE CXE 08:57:22 17 4,050.50 CBOE CXE 08:57:22 22 4,050.00 CBOE CXE 08:57:29 392 4,050.00 Turquoise 08:57:29 232 4,050.00 LSE 08:57:29 67 4,050.00 CBOE BXE 08:57:34 21 4,049.50 CBOE BXE 08:57:44 240 4,050.00 LSE 08:57:44 36 4,050.00 LSE 08:58:00 160 4,050.00 LSE 08:58:00 13 4,050.00 CBOE BXE 08:58:05 52 4,050.00 CBOE BXE 08:58:05 58 4,049.50 CBOE CXE 08:58:06 74 4,049.50 CBOE CXE 08:58:06 79 4,049.00 Turquoise 08:58:13 130 4,048.50 CBOE CXE 08:58:13 661 4,049.50 LSE 08:59:30 707 4,049.50 LSE 08:59:30 232 4,049.50 LSE 08:59:41 306 4,051.00 CBOE CXE 09:00:05 75 4,051.00 CBOE CXE 09:00:05 334 4,050.50 CBOE BXE 09:00:06 213 4,050.50 Turquoise 09:00:06 410 4,051.00 LSE 09:00:30 275 4,051.00 LSE 09:00:30 740 4,050.50 LSE 09:01:18 259 4,050.50 LSE 09:01:18 24 4,050.00 LSE 09:01:18 258 4,050.50 LSE 09:01:18 234 4,050.00 LSE 09:01:30 274 4,050.00 LSE 09:01:43 25 4,050.00 LSE 09:01:45 505 4,050.00 CBOE CXE 09:01:49 98 4,050.00 CBOE CXE 09:01:49 258 4,050.00 LSE 09:01:59 87 4,049.50 CBOE BXE 09:02:06 13 4,049.50 Turquoise 09:02:06 142 4,049.50 LSE 09:02:06 29 4,049.50 Turquoise 09:02:06 112 4,049.50 LSE 09:02:06 271 4,048.00 CBOE BXE 09:02:06 114 4,048.00 Turquoise 09:02:06 22 4,047.00 CBOE CXE 09:02:08 27 4,046.50 CBOE BXE 09:02:08 21 4,046.00 Turquoise 09:02:08 646 4,047.00 LSE 09:03:13 5 4,047.50 LSE 09:03:15 6 4,047.50 LSE 09:03:15 207 4,047.50 LSE 09:03:17

542 4,047.50 LSE 09:03:17 26 4,047.00 LSE 09:03:24 215 4,048.50 CBOE CXE 09:03:48 200 4,048.50 CBOE CXE 09:03:48 40 4,048.50 CBOE CXE 09:03:58 45 4,050.00 LSE 09:04:40 500 4,050.00 LSE 09:04:54 875 4,050.00 LSE 09:04:54 222 4,050.00 LSE 09:04:54 3 4,050.00 LSE 09:04:57 547 4,050.50 CBOE CXE 09:05:31 160 4,050.50 LSE 09:05:38 183 4,050.50 LSE 09:05:38 215 4,050.50 LSE 09:05:38 73 4,050.50 LSE 09:05:38 625 4,050.50 CBOE BXE 09:05:46 449 4,050.00 LSE 09:06:06 280 4,050.00 LSE 09:06:06 111 4,049.50 LSE 09:06:22 153 4,053.50 CBOE CXE 09:07:43 249 4,053.50 CBOE CXE 09:07:43 208 4,053.50 CBOE CXE 09:07:43 710 4,053.50 LSE 09:07:48 487 4,053.50 LSE 09:07:48 667 4,053.50 LSE 09:07:48 241 4,053.50 LSE 09:08:20 499 4,054.00 CBOE BXE 09:09:14 87 4,054.00 CBOE BXE 09:09:14 594 4,054.00 LSE 09:09:14 607 4,054.00 Turquoise 09:09:14 190 4,054.00 LSE 09:09:21 183 4,054.00 LSE 09:09:21 198 4,054.00 LSE 09:09:21 500 4,053.50 LSE 09:09:36 853 4,055.50 CBOE CXE 09:10:53 682 4,055.50 LSE 09:10:53 105 4,055.50 LSE 09:10:53 99 4,055.50 LSE 09:10:59 453 4,055.50 LSE 09:10:59 129 4,055.00 CBOE CXE 09:11:33 214 4,055.00 LSE 09:11:33 127 4,054.50 Turquoise 09:11:55 15 4,054.50 LSE 09:11:57 1 4,054.50 LSE 09:11:57 41 4,054.50 LSE 09:11:57 590 4,054.50 LSE 09:11:58 117 4,054.00 CBOE CXE 09:11:59 235 4,054.00 LSE 09:11:59 213 4,053.50 LSE 09:12:00 86 4,053.00 CBOE BXE 09:12:00 19 4,053.00 CBOE BXE 09:12:00 53 4,053.00 CBOE CXE 09:12:00 14 4,053.00 CBOE CXE 09:12:00 51 4,053.00 CBOE CXE 09:12:00 122 4,053.00 Turquoise 09:12:02 249 4,052.00 CBOE BXE 09:12:04 62 4,052.00 CBOE BXE 09:12:07 206 4,050.50 LSE 09:13:02 530 4,051.00 LSE 09:13:02 148 4,050.00 CBOE CXE 09:13:58 669 4,050.50 LSE 09:13:58 110 4,050.00 LSE 09:13:58 17 4,049.00 CBOE CXE 09:14:00 93 4,049.50 CBOE BXE 09:14:00 297 4,051.50 LSE 09:14:27 375 4,051.50 LSE 09:14:27 100 4,051.50 CBOE CXE 09:14:59 200 4,051.50 CBOE CXE 09:14:59 299 4,051.50 CBOE CXE 09:14:59 386 4,051.50 CBOE BXE 09:17:10 424 4,051.50 LSE 09:17:10 1,057 4,051.50 LSE 09:17:10 110 4,051.50 CBOE BXE 09:17:10 746 4,051.50 LSE 09:17:10 132 4,051.50 CBOE BXE 09:17:10 200 4,051.00 Turquoise 09:17:10 13 4,051.00 Turquoise 09:17:10 21 4,050.50 CBOE CXE 09:17:10 31 4,051.50 LSE 09:17:27 80 4,053.00 CBOE CXE 09:17:50 144 4,053.00 CBOE CXE 09:17:50 356 4,053.00 CBOE CXE 09:17:50 82 4,053.00 CBOE CXE 09:17:50 618 4,053.00 LSE 09:17:50 163 4,053.00 LSE 09:17:50 100 4,052.50 CBOE BXE 09:17:51 31 4,052.50 CBOE BXE 09:17:51 56 4,053.50 LSE 09:18:03 183 4,053.50 LSE 09:18:03 333 4,053.50 LSE 09:18:03 212 4,053.50 LSE 09:18:03 557 4,054.00 LSE 09:19:13 215 4,054.50 LSE 09:19:17 183 4,054.50 LSE 09:19:17 111 4,054.50 LSE 09:19:17 202 4,054.50 LSE 09:19:17 100 4,053.50 LSE 09:19:20 215 4,054.00 CBOE CXE 09:20:04 200 4,054.00 CBOE CXE 09:20:04 184 4,054.00 CBOE CXE 09:20:04 281 4,054.00 LSE 09:20:18 295 4,054.00 LSE 09:20:32 582 4,054.00 LSE 09:20:43 92 4,053.50 LSE 09:20:50 111 4,053.50 LSE 09:20:50 90 4,053.00 LSE 09:21:03 140 4,053.00 LSE 09:21:03 21 4,052.50 CBOE BXE 09:21:24 207 4,052.50 LSE 09:21:24 7 4,052.50 LSE 09:21:24 200 4,052.50 LSE 09:21:24 13 4,053.50 CBOE BXE 09:21:34 69 4,053.50 CBOE BXE 09:21:34 179 4,053.50 CBOE BXE 09:21:34 279 4,053.50 CBOE BXE 09:21:34 79 4,053.50 CBOE BXE 09:21:34 183 4,054.00 LSE 09:22:25 215 4,054.00 LSE 09:22:25 51 4,054.00 LSE 09:22:25 43 4,054.00 Turquoise 09:22:34 43 4,054.00 Turquoise 09:22:34 230 4,054.00 Turquoise 09:22:35 58 4,054.00 Turquoise 09:22:35 63 4,054.00 Turquoise 09:22:36 690 4,054.50 CBOE CXE 09:22:45 47 4,054.00 LSE 09:22:45 149 4,054.00 Turquoise 09:23:34 124 4,054.00 CBOE CXE 09:23:34 126 4,054.00 CBOE CXE 09:24:02 846 4,054.00 LSE 09:24:02 660 4,054.00 LSE 09:24:02 215 4,055.00 LSE 09:24:30 183 4,055.00 LSE 09:24:30 260 4,055.00 LSE 09:24:34 69 4,055.00 LSE 09:24:57 72 4,055.00 LSE 09:25:07 30 4,055.00 LSE 09:25:07 49 4,056.50 CBOE BXE 09:25:40 448 4,056.50 CBOE BXE 09:25:40 70 4,056.50 LSE 09:25:42 29 4,056.50 LSE 09:25:42 61 4,056.50 CBOE BXE 09:25:57 74 4,056.50 CBOE BXE 09:25:57 937 4,056.50 LSE 09:25:57 1 4,056.50 CBOE CXE 09:26:12 102 4,057.00 CBOE CXE 09:26:22 513 4,057.00 CBOE CXE 09:26:35 717 4,057.00 LSE 09:26:35 4 4,059.00 LSE 09:26:43 12 4,059.00 LSE 09:26:43 607 4,059.00 LSE 09:26:46 141 4,058.50 CBOE CXE 09:27:02 2 4,058.50 CBOE CXE 09:27:02 152 4,058.00 CBOE BXE 09:27:07 419 4,058.50 LSE 09:27:41 824 4,060.50 LSE 09:28:42 542 4,060.50 LSE 09:28:42 109 4,059.50 LSE 09:29:11 90 4,059.50 LSE 09:29:11 151 4,059.50 LSE 09:29:11 215 4,059.50 CBOE CXE 09:29:11 1 4,060.50 CBOE CXE 09:30:24 743 4,061.50 CBOE CXE 09:30:51 590 4,061.50 CBOE BXE 09:30:51 591 4,061.50 Turquoise 09:30:51 890 4,061.50 LSE 09:30:51 928 4,061.50 LSE 09:30:51 629 4,060.50 LSE 09:32:06 481 4,060.50 LSE 09:32:08 22 4,060.00 CBOE CXE 09:32:22 109 4,060.00 LSE 09:32:22 73 4,059.50 CBOE BXE 09:32:22 79 4,059.50 LSE 09:32:22 111 4,059.50 LSE 09:32:22 38 4,059.50 LSE 09:32:22 381 4,059.00 CBOE CXE 09:32:51 242 4,059.00 LSE 09:32:51 215 4,059.00 LSE 09:32:51 36 4,059.00 Turquoise 09:32:51 162 4,058.50 CBOE BXE 09:32:51 24 4,058.50 LSE 09:33:09 21 4,058.50 LSE 09:33:09 52 4,058.00 CBOE BXE 09:33:17 106 4,058.00 CBOE CXE 09:33:17 26 4,058.00 CBOE BXE 09:33:17 122 4,058.00 Turquoise 09:33:17 269 4,058.50 LSE 09:33:57 207 4,058.50 LSE 09:33:57 227 4,057.50 LSE 09:34:00 240 4,057.00 LSE 09:34:02 128 4,057.00 CBOE CXE 09:34:02 70 4,057.00 CBOE BXE 09:34:06 24 4,057.00 Turquoise 09:34:06 134 4,056.00 CBOE CXE 09:34:06 75 4,056.00 CBOE BXE 09:34:06 220 4,056.00 LSE 09:34:06 28 4,056.00 LSE 09:34:06 42 4,055.50 Turquoise 09:34:14 229 4,056.50 LSE 09:36:02 269 4,056.50 LSE 09:36:02 119 4,056.50 LSE 09:36:02 694 4,056.50 LSE 09:36:02 157 4,055.50 Turquoise 09:36:07 231 4,056.50 LSE 09:36:07 369 4,056.50 LSE 09:36:07 71 4,054.50 CBOE BXE 09:36:07 129 4,054.50 CBOE CXE 09:36:07 239 4,053.50 CBOE BXE 09:36:41 385 4,053.50 CBOE CXE 09:36:45 264 4,053.50 LSE 09:36:45 165 4,052.50 CBOE BXE 09:36:52 145 4,052.50 CBOE CXE 09:36:52 45 4,052.50 Turquoise 09:36:52 238 4,053.00 LSE 09:36:52 238 4,052.50 LSE 09:36:52 428 4,053.50 LSE 09:38:03 117 4,053.50 LSE 09:38:03 150 4,053.50 LSE 09:38:03 18 4,053.50 LSE 09:38:03 251 4,053.50 LSE 09:38:06 202 4,053.50 LSE 09:38:06 238 4,052.00 LSE 09:38:40 231 4,051.00 LSE 09:38:49 1 4,051.00 LSE 09:38:49 232 4,051.50 LSE 09:38:49 215 4,051.00 CBOE CXE 09:38:53 200 4,051.00 CBOE CXE 09:38:53 141 4,051.00 CBOE CXE 09:38:53 69 4,050.50 CBOE BXE 09:39:08 59 4,050.00 CBOE CXE 09:39:41 121 4,050.00 LSE 09:39:41 1 4,050.00 CBOE CXE 09:39:41 103 4,050.00 LSE 09:39:41 242 4,050.00 LSE 09:39:41 41 4,049.50 Turquoise 09:39:54 244 4,049.00 LSE 09:40:00 138 4,049.00 LSE 09:40:00 114 4,049.00 LSE 09:40:00 127 4,049.00 CBOE CXE 09:40:00 242 4,049.00 CBOE BXE 09:40:00 242 4,048.50 LSE 09:40:00 82 4,051.50 LSE 09:40:57 68 4,051.50 LSE 09:40:57 69 4,051.50 LSE 09:40:57 464 4,051.50 LSE 09:40:57 19 4,050.00 CBOE BXE 09:41:06 12 4,050.00 CBOE CXE 09:41:06 202 4,050.00 CBOE BXE 09:41:06 131 4,050.00 CBOE CXE 09:41:06 211 4,050.00 LSE 09:41:06 224 4,049.50 Turquoise 09:41:20 539 4,050.00 LSE 09:41:43 63 4,050.00 LSE 09:41:43 88 4,049.00 CBOE CXE 09:42:01 161 4,049.00 CBOE CXE 09:42:02 74 4,049.00 CBOE BXE 09:42:04 3 4,049.00 CBOE BXE 09:42:04 220 4,048.50 LSE 09:42:04 86 4,048.50 LSE 09:42:04 157 4,048.50 LSE 09:42:36 229 4,048.50 LSE 09:42:36 200 4,048.50 LSE 09:42:36 234 4,048.00 CBOE CXE 09:43:06 229 4,048.00 LSE 09:43:09 269 4,048.00 LSE 09:43:09 88 4,048.00 LSE 09:43:09 169 4,047.50 CBOE BXE 09:43:09 65 4,047.50 Turquoise 09:43:09 16 4,047.00 LSE 09:43:21 96 4,047.00 LSE 09:43:21 153 4,046.50 CBOE CXE 09:43:23 204 4,046.00 LSE 09:43:23 155 4,046.00 CBOE BXE 09:43:23 110 4,046.50 LSE 09:43:23 12 4,046.50 CBOE CXE 09:43:23 23 4,046.50 CBOE CXE 09:43:23 71 4,046.50 CBOE CXE 09:43:23 158 4,045.50 Turquoise 09:43:24 229 4,046.50 LSE 09:44:18 197 4,046.50 LSE 09:44:18 33 4,045.50 LSE 09:44:41 589 4,046.50 LSE 09:45:07 228 4,046.50 LSE 09:45:07 229 4,046.50 LSE 09:45:12 202 4,046.50 LSE 09:45:12 225 4,046.50 LSE 09:45:12 32 4,046.50 CBOE CXE 09:45:38 294 4,046.50 CBOE CXE 09:45:38 248 4,046.50 CBOE CXE 09:45:47 32 4,047.50 LSE 09:47:29 422 4,047.50 CBOE CXE 09:47:33 278 4,047.50 LSE 09:47:33 659 4,047.50 LSE 09:47:33 41 4,047.50 LSE 09:47:33 700 4,047.50 LSE 09:47:33 304 4,047.50 LSE 09:47:33 59 4,047.00 CBOE BXE 09:47:33 49 4,047.00 CBOE BXE 09:47:33 10 4,047.00 CBOE BXE 09:47:33 162 4,047.00 CBOE BXE 09:47:36 173 4,047.00 CBOE BXE 09:47:36 228 4,047.00 CBOE BXE 09:47:36 132 4,046.00 CBOE CXE 09:47:47 60 4,046.00 LSE 09:47:47 206 4,046.00 LSE 09:47:47 29 4,046.50 LSE 09:49:04 176 4,046.50 LSE 09:49:04 103 4,046.50 LSE 09:49:04 10 4,046.50 LSE 09:49:04 1,085 4,047.00 LSE 09:50:17 93 4,047.00 LSE 09:50:33 771 4,047.00 LSE 09:50:33

593 4,047.00 CBOE CXE 09:50:33 225 4,046.50 LSE 09:50:33 58 4,045.50 LSE 09:50:33 111 4,045.00 Turquoise 09:50:33 116 4,044.50 CBOE CXE 09:50:43 54 4,044.50 CBOE BXE 09:50:43 449 4,044.00 Turquoise 09:51:08 159 4,044.50 CBOE BXE 09:52:39 20 4,044.50 CBOE BXE 09:52:39 414 4,044.50 CBOE BXE 09:52:39 252 4,044.50 LSE 09:52:39 229 4,044.50 LSE 09:52:39 151 4,044.50 LSE 09:52:39 673 4,044.50 LSE 09:52:39 452 4,044.50 LSE 09:52:39 451 4,044.50 LSE 09:52:39 132 4,043.50 CBOE CXE 09:53:05 204 4,043.50 LSE 09:53:05 209 4,043.00 LSE 09:53:07 88 4,043.00 CBOE BXE 09:53:07 369 4,042.50 CBOE CXE 09:53:08 24 4,042.00 Turquoise 09:54:07 220 4,043.50 LSE 09:54:22 31 4,043.50 LSE 09:54:22 110 4,042.50 LSE 09:54:32 229 4,042.50 LSE 09:54:32 225 4,042.50 LSE 09:54:32 620 4,043.50 LSE 09:55:05 215 4,043.00 CBOE CXE 09:55:09 141 4,043.00 CBOE CXE 09:55:09 252 4,043.50 LSE 09:56:00 229 4,043.50 LSE 09:56:00 39 4,043.50 LSE 09:56:00 246 4,043.50 LSE 09:56:08 290 4,043.50 LSE 09:56:08 437 4,044.00 LSE 09:56:59 647 4,044.00 CBOE BXE 09:57:03 209 4,044.00 LSE 09:57:03 544 4,043.50 CBOE CXE 09:57:03 229 4,043.00 LSE 09:57:27 252 4,043.00 LSE 09:57:27 43 4,043.00 LSE 09:57:27 168 4,043.50 LSE 09:58:20 95 4,043.50 LSE 09:58:20 139 4,043.50 LSE 09:58:20 72 4,043.50 LSE 09:58:27 289 4,043.50 LSE 09:58:27 158 4,043.50 LSE 09:58:27 25 4,043.00 CBOE CXE 09:59:13 79 4,043.50 CBOE CXE 09:59:13 125 4,043.50 CBOE CXE 09:59:13 14 4,043.50 CBOE CXE 09:59:13 75 4,043.50 CBOE CXE 09:59:13 180 4,043.50 CBOE CXE 09:59:13 626 4,043.50 LSE 09:59:16 314 4,043.00 Turquoise 09:59:43 299 4,043.00 Turquoise 09:59:48 24 4,042.50 LSE 09:59:49 102 4,042.50 LSE 09:59:49 41 4,042.00 CBOE CXE 09:59:49 74 4,042.00 CBOE BXE 09:59:49 139 4,042.50 LSE 09:59:56 331 4,043.00 LSE 10:00:00 95 4,043.00 LSE 10:00:12 28 4,043.00 LSE 10:00:12 31 4,043.00 LSE 10:00:12 18 4,043.00 LSE 10:00:12 235 4,043.00 LSE 10:00:54 438 4,043.00 LSE 10:00:54 175 4,043.00 LSE 10:00:54 202 4,042.50 CBOE CXE 10:00:54 103 4,043.00 LSE 10:01:52 331 4,043.50 LSE 10:01:52 655 4,043.00 LSE 10:01:58 20 4,043.00 CBOE BXE 10:02:05 49 4,043.00 CBOE BXE 10:02:05 166 4,043.00 CBOE BXE 10:02:05 395 4,043.00 CBOE BXE 10:02:05 215 4,043.00 CBOE CXE 10:02:16 92 4,043.00 CBOE CXE 10:02:16 282 4,043.00 CBOE CXE 10:02:43 94 4,043.00 CBOE BXE 10:02:43 228 4,043.00 LSE 10:02:45 213 4,043.00 LSE 10:02:45 221 4,042.50 LSE 10:02:55 23 4,042.50 CBOE CXE 10:03:15 56 4,042.00 CBOE BXE 10:03:37 204 4,042.00 LSE 10:03:37 24 4,042.00 LSE 10:03:37 97 4,042.00 CBOE CXE 10:03:37 66 4,041.50 CBOE BXE 10:03:57 138 4,041.50 CBOE CXE 10:03:57 228 4,041.50 LSE 10:03:57 73 4,041.50 Turquoise 10:03:57 621 4,041.50 LSE 10:03:57 229 4,041.50 LSE 10:04:49 252 4,041.50 LSE 10:04:49 75 4,041.50 LSE 10:04:49 224 4,041.00 LSE 10:04:51 119 4,041.00 CBOE CXE 10:04:51 187 4,041.00 LSE 10:05:41 381 4,041.00 LSE 10:05:41 41 4,040.50 CBOE BXE 10:05:52 212 4,040.50 Turquoise 10:05:52 92 4,040.50 LSE 10:05:52 48 4,040.50 CBOE BXE 10:05:52 94 4,040.50 LSE 10:05:52 48 4,041.50 LSE 10:06:17 595 4,041.50 LSE 10:06:19 215 4,041.50 CBOE CXE 10:06:20 200 4,041.50 CBOE CXE 10:06:20 49 4,041.50 CBOE CXE 10:06:20 141 4,041.50 CBOE CXE 10:06:20 189 4,041.50 LSE 10:07:22 387 4,042.00 LSE 10:07:34 229 4,042.00 LSE 10:07:34 252 4,042.00 LSE 10:07:34 34 4,042.00 LSE 10:07:34 229 4,042.00 LSE 10:07:40 223 4,042.00 LSE 10:07:40 438 4,042.00 CBOE BXE 10:07:53 84 4,040.50 CBOE BXE 10:07:53 134 4,041.00 CBOE CXE 10:07:53 145 4,039.50 Turquoise 10:07:53 211 4,040.50 LSE 10:07:53 200 4,041.50 LSE 10:08:41 205 4,040.50 LSE 10:08:49 229 4,040.50 LSE 10:08:49 246 4,040.50 LSE 10:09:19 80 4,040.50 LSE 10:09:19 228 4,040.50 LSE 10:09:19 358 4,040.50 CBOE CXE 10:09:23 80 4,040.50 CBOE CXE 10:09:23 18 4,040.50 CBOE CXE 10:09:23 68 4,040.50 CBOE CXE 10:09:23 71 4,040.50 CBOE CXE 10:09:23 87 4,040.00 CBOE BXE 10:09:24 229 4,040.50 LSE 10:10:57 278 4,040.50 LSE 10:10:57 134 4,040.50 LSE 10:10:57 54 4,040.50 LSE 10:10:57 252 4,040.50 LSE 10:10:57 100 4,040.50 LSE 10:10:57 274 4,040.50 LSE 10:10:57 15 4,040.50 LSE 10:10:57 229 4,040.50 LSE 10:11:35 252 4,040.50 LSE 10:11:35 223 4,040.50 LSE 10:11:35 17 4,041.00 CBOE CXE 10:12:08 10 4,041.00 CBOE CXE 10:12:08 55 4,041.00 CBOE CXE 10:12:08 87 4,041.00 CBOE CXE 10:12:08 9 4,041.00 CBOE CXE 10:12:08 55 4,041.00 CBOE CXE 10:12:08 100 4,041.00 CBOE CXE 10:12:08 320 4,041.00 LSE 10:12:08 229 4,041.00 LSE 10:12:08 81 4,041.00 LSE 10:12:08 125 4,041.00 CBOE CXE 10:12:08 55 4,041.00 CBOE CXE 10:12:08 94 4,041.00 CBOE CXE 10:12:08 49 4,042.00 LSE 10:14:24 47 4,042.00 LSE 10:14:24 45 4,042.00 LSE 10:14:24 40 4,042.00 LSE 10:14:24 40 4,042.00 LSE 10:14:24 6 4,042.00 LSE 10:14:24 804 4,042.00 LSE 10:14:24 409 4,042.00 LSE 10:14:24 680 4,042.00 LSE 10:14:24 235 4,041.50 CBOE BXE 10:14:37 613 4,041.50 CBOE BXE 10:14:37 418 4,041.50 Turquoise 10:14:37 95 4,041.50 Turquoise 10:14:37 99 4,041.50 Turquoise 10:14:37 118 4,041.00 CBOE CXE 10:14:56 242 4,041.00 LSE 10:14:56 40 4,041.00 LSE 10:14:56 183 4,041.00 LSE 10:14:56 467 4,040.50 CBOE CXE 10:15:09 88 4,040.50 CBOE BXE 10:15:09 118 4,039.50 LSE 10:16:00 114 4,039.50 CBOE CXE 10:16:00 79 4,039.50 LSE 10:16:00 219 4,039.50 LSE 10:16:00 382 4,042.50 LSE 10:16:54 243 4,042.50 LSE 10:16:54 396 4,042.50 LSE 10:16:54 229 4,042.50 LSE 10:16:54 9 4,042.50 LSE 10:16:54 6 4,042.50 LSE 10:16:59 11 4,041.50 CBOE BXE 10:17:37 193 4,041.50 CBOE BXE 10:17:39 133 4,041.50 Turquoise 10:17:39 323 4,041.00 CBOE CXE 10:17:45 187 4,041.00 LSE 10:17:45 211 4,041.00 LSE 10:17:45 138 4,040.50 CBOE BXE 10:17:48 129 4,040.50 LSE 10:18:19 100 4,040.50 LSE 10:18:19 252 4,040.50 LSE 10:18:19 70 4,040.50 LSE 10:18:19 248 4,040.00 CBOE CXE 10:18:19 192 4,040.00 LSE 10:18:19 54 4,040.00 Turquoise 10:18:19 54 4,040.00 LSE 10:18:58 113 4,040.00 LSE 10:18:58 39 4,040.00 LSE 10:18:58 325 4,040.00 LSE 10:18:58 79 4,040.50 LSE 10:19:39 211 4,040.50 LSE 10:19:49 396 4,040.50 LSE 10:19:49 65 4,039.50 CBOE BXE 10:20:02 95 4,039.00 CBOE CXE 10:20:02 100 4,041.50 LSE 10:21:02 223 4,042.50 LSE 10:21:05 229 4,042.50 LSE 10:21:05 419 4,042.50 LSE 10:21:05 215 4,042.00 CBOE CXE 10:21:08 100 4,042.00 CBOE CXE 10:21:08 64 4,042.00 CBOE CXE 10:21:08 229 4,042.00 LSE 10:21:08 120 4,042.00 LSE 10:21:08 57 4,042.00 LSE 10:21:08 318 4,042.00 CBOE CXE 10:21:08 715 4,044.00 LSE 10:22:24 36 4,045.00 LSE 10:22:26 573 4,045.00 LSE 10:22:26 66 4,045.00 LSE 10:23:32 504 4,045.50 LSE 10:24:06 151 4,045.50 LSE 10:24:06 412 4,045.50 LSE 10:24:06 100 4,045.50 CBOE BXE 10:24:06 85 4,045.50 LSE 10:24:06 43 4,045.50 CBOE BXE 10:24:06 78 4,045.50 LSE 10:24:06 43 4,045.50 CBOE BXE 10:24:06 236 4,045.50 CBOE BXE 10:24:06 412 4,045.50 CBOE BXE 10:24:06 215 4,045.50 CBOE CXE 10:24:08 200 4,045.50 CBOE CXE 10:24:08 883 4,047.50 LSE 10:25:37 590 4,047.50 LSE 10:25:37 56 4,047.50 LSE 10:25:37 92 4,047.50 CBOE CXE 10:25:40 522 4,047.50 CBOE CXE 10:25:40 217 4,047.00 CBOE BXE 10:25:43 431 4,047.00 Turquoise 10:25:43 133 4,047.00 LSE 10:25:43 28 4,046.50 CBOE CXE 10:25:43 29 4,045.00 LSE 10:26:31 136 4,045.00 LSE 10:26:31 60 4,045.00 CBOE BXE 10:26:38 20 4,045.00 LSE 10:27:15 1,213 4,047.50 LSE 10:29:11 1,008 4,047.50 LSE 10:29:11 59 4,047.50 LSE 10:29:11 433 4,047.50 LSE 10:29:11 215 4,047.50 CBOE CXE 10:29:12 49 4,047.50 CBOE CXE 10:29:12 100 4,047.50 CBOE CXE 10:29:12 315 4,047.50 CBOE CXE 10:29:12 51 4,047.00 Turquoise 10:29:15 249 4,047.00 Turquoise 10:29:15 23 4,047.00 LSE 10:29:15 40 4,047.00 Turquoise 10:29:15 165 4,047.00 LSE 10:29:15 44 4,047.00 Turquoise 10:29:15 179 4,046.50 LSE 10:30:10 182 4,046.50 LSE 10:30:10 10 4,047.00 CBOE BXE 10:30:33 3 4,047.00 CBOE BXE 10:30:33 6 4,047.00 CBOE BXE 10:30:33 19 4,047.00 CBOE BXE 10:30:33 34 4,047.00 CBOE BXE 10:30:33 268 4,048.00 LSE 10:32:44 704 4,048.00 LSE 10:32:44 544 4,048.00 CBOE BXE 10:33:45 165 4,048.50 LSE 10:33:45 21 4,049.00 CBOE CXE 10:33:50 1,037 4,049.00 CBOE CXE 10:34:01 1,816 4,048.50 LSE 10:34:01 807 4,048.50 LSE 10:34:01 121 4,049.00 CBOE CXE 10:34:01 37 4,049.00 CBOE BXE 10:34:02 24 4,049.00 CBOE BXE 10:34:02 406 4,049.00 CBOE BXE 10:34:02 24 4,048.50 CBOE CXE 10:34:12 213 4,048.50 LSE 10:34:12 207 4,048.50 LSE 10:34:12 299 4,048.50 Turquoise 10:34:16 194 4,048.50 LSE 10:34:53 113 4,048.00 CBOE CXE 10:34:56 56 4,047.50 CBOE BXE 10:34:56 21 4,048.00 LSE 10:34:56 227 4,048.00 LSE 10:34:56 160 4,048.00 LSE 10:35:12 161 4,048.00 LSE 10:35:12 201 4,048.00 LSE 10:35:12 104 4,048.00 LSE 10:35:12 118 4,047.00 CBOE CXE 10:35:24 179 4,047.00 LSE 10:35:24 72 4,046.50 CBOE BXE 10:35:47 71 4,046.50 Turquoise 10:35:47 110 4,046.00 CBOE CXE 10:36:02 19 4,046.00 CBOE CXE 10:36:17 4 4,046.00 CBOE CXE 10:36:17 312 4,046.50 LSE 10:36:28 60 4,046.50 LSE 10:36:28 155 4,046.50 LSE 10:36:28 408 4,046.50 LSE 10:36:40 19 4,046.50 LSE 10:36:40

45 4,046.00 LSE 10:37:35 100 4,046.00 LSE 10:37:35 324 4,046.00 LSE 10:37:49 325 4,046.00 LSE 10:37:49 36 4,046.00 LSE 10:37:49 25 4,045.50 LSE 10:37:49 240 4,045.50 CBOE CXE 10:37:55 211 4,045.50 CBOE CXE 10:37:55 146 4,045.50 CBOE CXE 10:37:55 229 4,045.50 LSE 10:38:03 189 4,045.50 LSE 10:38:03 206 4,045.50 LSE 10:38:03 194 4,045.50 LSE 10:38:26 662 4,045.50 CBOE BXE 10:39:49 238 4,045.50 LSE 10:39:49 76 4,045.50 LSE 10:39:49 607 4,045.50 LSE 10:39:49 303 4,045.50 LSE 10:39:49 78 4,044.50 CBOE BXE 10:40:21 212 4,045.00 LSE 10:40:21 204 4,045.00 LSE 10:40:21 93 4,045.00 Turquoise 10:40:21 215 4,045.00 CBOE CXE 10:40:25 100 4,045.00 CBOE CXE 10:40:25 262 4,045.00 CBOE CXE 10:40:25 24 4,044.50 CBOE CXE 10:41:00 179 4,044.50 LSE 10:41:00 171 4,044.50 LSE 10:41:00 219 4,044.50 LSE 10:41:45 64 4,044.50 LSE 10:41:45 189 4,044.50 LSE 10:41:45 201 4,044.50 LSE 10:41:45 39 4,044.50 LSE 10:41:45 68 4,044.00 CBOE BXE 10:42:02 179 4,044.00 LSE 10:42:02 320 4,044.00 Turquoise 10:42:06 103 4,044.00 LSE 10:42:06 273 4,044.00 LSE 10:42:06 175 4,043.50 LSE 10:42:38 170 4,043.50 LSE 10:42:38 4 4,044.00 CBOE CXE 10:43:27 61 4,044.00 CBOE CXE 10:43:27 32 4,044.00 CBOE CXE 10:43:27 131 4,044.00 CBOE CXE 10:43:27 63 4,044.00 CBOE CXE 10:43:27 62 4,044.00 CBOE CXE 10:43:27 711 4,044.50 LSE 10:44:17 693 4,044.50 LSE 10:44:17 163 4,044.50 LSE 10:44:17 26 4,044.50 LSE 10:44:17 147 4,044.50 LSE 10:44:17 5 4,044.00 CBOE BXE 10:44:47 90 4,044.00 CBOE BXE 10:44:47 56 4,044.00 CBOE BXE 10:44:47 11 4,044.00 CBOE BXE 10:44:47 21 4,044.00 CBOE BXE 10:44:47 432 4,044.00 CBOE BXE 10:44:47 20 4,044.00 CBOE CXE 10:44:58 22 4,044.00 CBOE CXE 10:44:58 5 4,044.00 CBOE CXE 10:44:58 66 4,044.00 CBOE CXE 10:44:58 200 4,044.00 CBOE CXE 10:44:58 105 4,043.50 CBOE CXE 10:45:21 22 4,043.50 LSE 10:45:21 185 4,043.50 LSE 10:45:21 159 4,043.00 LSE 10:45:23 164 4,043.00 LSE 10:45:23 244 4,043.00 LSE 10:45:23 219 4,043.00 CBOE CXE 10:45:23 468 4,043.50 LSE 10:46:29 115 4,043.50 LSE 10:46:29 587 4,043.50 LSE 10:46:42 168 4,043.50 LSE 10:46:54 54 4,043.00 CBOE BXE 10:46:54 94 4,043.00 LSE 10:46:54 43 4,043.50 CBOE BXE 10:46:54 158 4,043.50 CBOE BXE 10:46:54 8 4,043.00 CBOE CXE 10:47:05 86 4,043.00 CBOE CXE 10:47:07 103 4,043.00 Turquoise 10:47:08 33 4,042.50 CBOE CXE 10:47:11 201 4,043.50 LSE 10:48:16 189 4,043.50 LSE 10:48:16 187 4,043.50 LSE 10:48:16 348 4,043.50 CBOE CXE 10:49:08 265 4,043.50 CBOE CXE 10:49:08 646 4,043.50 LSE 10:49:08 45 4,043.50 LSE 10:49:28 189 4,043.50 LSE 10:49:28 185 4,043.50 LSE 10:49:28 47 4,043.50 LSE 10:49:28 80 4,043.00 LSE 10:49:49 118 4,043.00 CBOE CXE 10:49:49 83 4,043.00 CBOE BXE 10:49:49 158 4,043.00 LSE 10:49:49 112 4,042.50 CBOE CXE 10:50:14 273 4,042.50 Turquoise 10:50:14 327 4,042.50 LSE 10:50:14 81 4,042.50 LSE 10:50:14 15 4,042.50 CBOE BXE 10:50:41 103 4,042.50 CBOE CXE 10:51:03 225 4,042.50 CBOE BXE 10:51:03 176 4,042.50 LSE 10:51:03 643 4,042.50 LSE 10:51:03 222 4,042.00 CBOE BXE 10:51:12 276 4,042.00 LSE 10:51:12 40 4,042.00 LSE 10:51:12 58 4,041.50 CBOE BXE 10:51:49 110 4,042.00 CBOE CXE 10:51:49 85 4,042.00 Turquoise 10:51:49 184 4,042.00 LSE 10:51:49 143 4,042.00 Turquoise 10:51:49 187 4,042.00 LSE 10:51:49 212 4,041.50 CBOE CXE 10:51:49 150 4,041.50 LSE 10:51:49 161 4,041.00 LSE 10:51:54 102 4,040.50 Turquoise 10:51:54 163 4,041.50 LSE 10:53:14 281 4,041.50 LSE 10:53:14 121 4,041.50 LSE 10:53:14 38 4,041.50 LSE 10:53:14 717 4,043.50 LSE 10:53:18 967 4,043.50 LSE 10:55:25 679 4,043.50 LSE 10:55:25 499 4,043.50 CBOE BXE 10:56:26 99 4,043.50 CBOE BXE 10:56:26 8 4,044.00 CBOE CXE 10:57:25 220 4,044.50 LSE 10:57:34 117 4,044.50 CBOE CXE 10:57:34 170 4,044.50 LSE 10:57:34 117 4,044.50 CBOE CXE 10:57:34 156 4,044.50 LSE 10:57:34 1,006 4,044.50 CBOE CXE 10:57:34 143 4,044.50 LSE 10:57:34 592 4,045.50 LSE 10:59:09 132 4,045.50 LSE 10:59:09 210 4,045.50 LSE 10:59:09 1,447 4,045.50 LSE 10:59:09 63 4,045.00 CBOE BXE 10:59:29 119 4,045.00 CBOE BXE 10:59:29 199 4,045.00 LSE 10:59:29 115 4,045.00 CBOE BXE 10:59:29 178 4,045.00 LSE 10:59:29 94 4,045.00 CBOE CXE 11:00:13 200 4,045.00 CBOE CXE 11:00:13 236 4,044.50 LSE 11:00:21 153 4,044.50 LSE 11:00:21 89 4,044.00 CBOE CXE 11:00:27 207 4,044.00 LSE 11:00:27 332 4,044.00 Turquoise 11:00:27 172 4,043.50 LSE 11:00:27 50 4,043.50 CBOE BXE 11:00:58 93 4,043.50 CBOE BXE 11:00:58 236 4,044.00 LSE 11:00:58 301 4,044.00 LSE 11:00:58 28 4,043.50 LSE 11:01:05 270 4,043.50 LSE 11:01:43 132 4,043.50 LSE 11:01:43 644 4,043.00 CBOE CXE 11:01:47 93 4,043.00 Turquoise 11:01:47 108 4,043.00 LSE 11:01:47 168 4,043.00 Turquoise 11:01:47 190 4,043.00 LSE 11:01:47 182 4,042.50 CBOE BXE 11:02:05 537 4,042.50 LSE 11:02:29 107 4,041.50 CBOE CXE 11:02:57 382 4,042.00 LSE 11:03:06 86 4,042.00 LSE 11:03:06 34 4,041.50 LSE 11:03:24 160 4,041.50 CBOE BXE 11:03:35 85 4,041.50 Turquoise 11:03:35 75 4,041.50 CBOE BXE 11:03:35 230 4,041.50 LSE 11:04:01 100 4,041.50 LSE 11:04:01 46 4,041.50 LSE 11:04:01 237 4,041.50 LSE 11:04:01 100 4,041.50 LSE 11:04:01 121 4,041.00 CBOE CXE 11:04:28 97 4,041.00 LSE 11:04:28 184 4,041.00 LSE 11:04:28 586 4,041.00 LSE 11:05:08 106 4,041.00 LSE 11:05:08 60 4,041.00 LSE 11:05:08 338 4,040.00 CBOE CXE 11:05:13 119 4,040.50 CBOE BXE 11:05:13 117 4,040.00 Turquoise 11:05:13 42 4,040.00 LSE 11:05:13 629 4,041.50 LSE 11:06:02 195 4,041.00 LSE 11:06:02 142 4,041.00 LSE 11:06:33 58 4,041.00 LSE 11:06:33 191 4,041.00 LSE 11:06:33 188 4,042.50 LSE 11:07:14 13 4,042.50 LSE 11:07:14 605 4,043.00 CBOE BXE 11:08:46 652 4,043.00 CBOE CXE 11:08:46 83 4,043.00 LSE 11:08:46 77 4,043.00 LSE 11:08:46 616 4,043.00 LSE 11:08:46 438 4,043.00 LSE 11:08:46 216 4,043.00 CBOE CXE 11:08:46 615 4,043.00 LSE 11:08:46 198 4,043.00 LSE 11:08:46 614 4,043.50 LSE 11:10:10 201 4,043.50 LSE 11:10:26 95 4,043.50 LSE 11:10:26 272 4,043.50 LSE 11:10:26 149 4,042.50 CBOE BXE 11:10:47 215 4,043.00 CBOE CXE 11:11:53 129 4,043.50 CBOE CXE 11:12:09 15 4,043.50 CBOE CXE 11:12:31 279 4,043.50 CBOE CXE 11:12:51 529 4,043.50 Turquoise 11:12:51 654 4,043.50 LSE 11:12:51 830 4,043.50 LSE 11:12:51 137 4,043.50 LSE 11:12:51 19 4,043.50 LSE 11:12:51 217 4,043.50 LSE 11:12:51 240 4,043.50 LSE 11:12:51 149 4,043.50 LSE 11:12:51 235 4,042.50 CBOE CXE 11:13:05 41 4,042.00 Turquoise 11:13:43 43 4,042.00 CBOE BXE 11:13:46 49 4,042.00 CBOE BXE 11:13:46 167 4,044.00 LSE 11:14:15 438 4,044.00 LSE 11:14:15 277 4,044.00 LSE 11:14:28 302 4,044.00 LSE 11:14:28 5 4,044.00 LSE 11:14:28 335 4,044.00 CBOE BXE 11:14:41 278 4,044.00 CBOE BXE 11:14:41 130 4,043.50 Turquoise 11:15:08 91 4,043.00 CBOE BXE 11:15:08 187 4,043.00 LSE 11:15:08 594 4,043.00 CBOE CXE 11:15:50 763 4,043.00 LSE 11:15:50 194 4,042.50 LSE 11:15:50 39 4,042.50 Turquoise 11:15:50 186 4,042.50 LSE 11:15:50 64 4,042.00 CBOE BXE 11:15:57 177 4,043.00 LSE 11:16:50 179 4,042.50 LSE 11:16:57 234 4,043.00 LSE 11:17:36 129 4,043.00 LSE 11:17:36 346 4,043.00 LSE 11:17:36 647 4,043.00 LSE 11:18:21 17 4,043.50 CBOE CXE 11:18:35 100 4,043.50 CBOE CXE 11:18:35 564 4,043.50 CBOE CXE 11:18:35 632 4,043.00 LSE 11:19:16 201 4,043.00 LSE 11:19:38 224 4,043.00 LSE 11:19:38 104 4,042.50 CBOE CXE 11:20:05 80 4,042.50 LSE 11:20:05 86 4,042.50 LSE 11:20:05 187 4,042.00 CBOE CXE 11:20:11 167 4,042.00 LSE 11:20:11 275 4,042.00 LSE 11:20:11 155 4,042.50 CBOE BXE 11:20:46 211 4,042.50 CBOE BXE 11:20:46 256 4,042.50 CBOE BXE 11:20:46 183 4,042.00 LSE 11:20:53 141 4,042.00 LSE 11:21:34 201 4,042.00 LSE 11:21:34 305 4,042.00 LSE 11:21:34 236 4,042.00 LSE 11:22:05 201 4,042.00 LSE 11:22:05 71 4,042.00 LSE 11:22:05 24 4,041.50 CBOE CXE 11:22:45 53 4,041.50 CBOE BXE 11:22:45 50 4,041.50 Turquoise 11:22:45 167 4,041.50 LSE 11:22:45 65 4,041.50 LSE 11:22:45 200 4,041.00 CBOE BXE 11:22:57 279 4,041.00 LSE 11:22:57 62 4,041.00 LSE 11:22:57 186 4,041.00 LSE 11:22:57 215 4,041.50 CBOE CXE 11:23:06 20 4,041.50 CBOE CXE 11:23:06 370 4,041.50 CBOE CXE 11:23:06 201 4,041.50 LSE 11:24:07 236 4,041.50 LSE 11:24:07 90 4,041.50 LSE 11:24:07 627 4,041.50 LSE 11:24:13 35 4,041.00 CBOE BXE 11:24:14 23 4,041.00 CBOE CXE 11:24:14 21 4,041.00 CBOE BXE 11:24:14 166 4,041.00 LSE 11:24:14 63 4,040.50 LSE 11:24:17 199 4,040.50 CBOE CXE 11:24:17 124 4,040.50 CBOE BXE 11:24:17 310 4,040.50 Turquoise 11:24:17 1 4,040.50 CBOE CXE 11:24:17 197 4,039.50 LSE 11:25:16 191 4,039.50 LSE 11:25:16 598 4,044.50 CBOE CXE 11:27:39 278 4,044.50 LSE 11:27:39 236 4,044.50 LSE 11:27:39 201 4,044.50 LSE 11:27:39 213 4,044.50 LSE 11:27:39 180 4,044.50 LSE 11:27:39 63 4,044.50 LSE 11:27:39 95 4,044.50 LSE 11:27:39 816 4,044.50 LSE 11:27:39 37 4,043.00 LSE 11:28:01 115 4,043.00 CBOE CXE 11:28:01 147 4,043.00 LSE 11:28:01 137 4,043.00 LSE 11:28:01 20 4,042.50 CBOE BXE 11:29:01 71 4,042.50 CBOE BXE 11:29:01 143 4,042.50 CBOE BXE 11:29:08 391 4,042.50 CBOE BXE 11:29:08

618 4,044.00 LSE 11:29:48 772 4,044.00 LSE 11:29:48 163 4,043.00 LSE 11:30:03 23 4,043.00 LSE 11:30:03 45 4,042.50 CBOE BXE 11:30:08 802 4,044.50 LSE 11:32:24 33 4,044.50 LSE 11:32:24 257 4,044.50 LSE 11:32:34 700 4,044.50 LSE 11:32:34 113 4,044.50 LSE 11:32:34 43 4,044.50 Turquoise 11:32:34 140 4,044.50 Turquoise 11:32:34 81 4,044.50 Turquoise 11:32:34 100 4,044.50 Turquoise 11:32:34 129 4,044.50 Turquoise 11:32:34 35 4,044.50 LSE 11:32:34 43 4,044.50 Turquoise 11:32:34 100 4,044.50 Turquoise 11:32:34 43 4,044.50 Turquoise 11:32:34 20 4,044.50 Turquoise 11:32:34 215 4,044.50 CBOE CXE 11:32:58 786 4,044.50 CBOE CXE 11:32:58 317 4,044.00 CBOE BXE 11:33:07 163 4,044.00 LSE 11:33:07 153 4,044.00 LSE 11:33:07 21 4,043.50 Turquoise 11:33:08 171 4,043.50 LSE 11:33:08 543 4,043.50 LSE 11:34:18 80 4,045.00 LSE 11:34:46 201 4,045.00 LSE 11:34:46 236 4,045.00 LSE 11:34:46 88 4,045.00 LSE 11:34:46 9 4,046.00 CBOE CXE 11:35:49 99 4,046.50 LSE 11:35:59 497 4,046.50 LSE 11:35:59 99 4,046.50 LSE 11:35:59 8 4,046.50 LSE 11:35:59 215 4,046.50 CBOE CXE 11:35:59 140 4,046.50 CBOE CXE 11:35:59 75 4,046.50 CBOE CXE 11:35:59 163 4,046.50 CBOE CXE 11:37:08 544 4,046.50 LSE 11:37:08 43 4,046.50 CBOE BXE 11:37:09 100 4,046.50 CBOE BXE 11:37:09 49 4,046.50 CBOE BXE 11:37:09 100 4,046.50 CBOE BXE 11:37:09 310 4,046.50 CBOE BXE 11:37:09 26 4,046.50 LSE 11:37:43 28 4,046.50 LSE 11:37:43 678 4,046.50 LSE 11:38:12 821 4,046.50 LSE 11:38:12 137 4,045.50 LSE 11:39:01 28 4,045.00 CBOE BXE 11:39:02 128 4,045.00 LSE 11:39:02 150 4,045.00 LSE 11:39:02 156 4,045.00 CBOE CXE 11:39:02 42 4,045.00 CBOE CXE 11:39:08 25 4,045.00 Turquoise 11:39:25 123 4,045.00 Turquoise 11:39:40 131 4,044.50 LSE 11:39:40 160 4,044.50 CBOE BXE 11:39:40 26 4,045.00 Turquoise 11:39:40 664 4,045.50 CBOE CXE 11:40:44 534 4,045.50 LSE 11:40:44 578 4,045.50 LSE 11:40:44 190 4,045.50 LSE 11:40:44 94 4,044.00 CBOE CXE 11:41:53 62 4,043.50 CBOE BXE 11:41:53 27 4,044.00 LSE 11:41:53 141 4,044.00 LSE 11:41:53 703 4,044.00 LSE 11:42:31 10 4,044.00 LSE 11:43:28 126 4,044.00 LSE 11:43:28 713 4,044.00 LSE 11:43:28 367 4,044.50 CBOE CXE 11:44:03 230 4,044.50 CBOE CXE 11:44:03 43 4,044.00 CBOE BXE 11:44:16 196 4,044.00 CBOE BXE 11:44:16 343 4,044.00 CBOE BXE 11:44:16 500 4,044.00 LSE 11:44:23 36 4,044.00 LSE 11:44:23 133 4,044.00 LSE 11:44:56 118 4,044.00 LSE 11:44:56 57 4,044.00 LSE 11:44:56 390 4,044.00 LSE 11:44:56 88 4,043.50 CBOE CXE 11:45:57 51 4,043.50 CBOE BXE 11:45:57 55 4,043.50 LSE 11:45:57 135 4,043.50 LSE 11:45:57 21 4,043.50 LSE 11:45:57 666 4,044.00 LSE 11:46:29 25 4,044.00 LSE 11:46:29 236 4,044.00 LSE 11:46:43 201 4,044.00 LSE 11:46:43 249 4,044.00 LSE 11:46:43 63 4,043.00 CBOE BXE 11:46:47 545 4,043.50 Turquoise 11:46:47 52 4,043.00 CBOE BXE 11:46:47 211 4,043.00 CBOE CXE 11:46:47 149 4,044.00 LSE 11:47:17 172 4,044.00 LSE 11:48:21 177 4,044.00 LSE 11:48:21 279 4,044.00 LSE 11:48:21 144 4,043.00 LSE 11:48:41 76 4,043.00 LSE 11:48:41 193 4,043.00 CBOE CXE 11:49:43 12 4,043.00 CBOE CXE 11:49:43 430 4,043.00 CBOE CXE 11:49:43 91 4,043.00 LSE 11:49:43 18 4,043.00 LSE 11:49:43 687 4,043.00 LSE 11:49:43 60 4,042.50 CBOE BXE 11:49:43 129 4,042.50 Turquoise 11:49:43 112 4,042.00 CBOE CXE 11:49:57 345 4,042.00 CBOE BXE 11:49:57 277 4,042.00 LSE 11:49:57 135 4,042.00 LSE 11:49:57 373 4,043.00 LSE 11:51:28 334 4,043.00 LSE 11:51:50 440 4,043.00 LSE 11:51:50 228 4,043.00 LSE 11:51:50 559 4,043.00 CBOE CXE 11:52:35 58 4,043.00 LSE 11:52:57 403 4,043.00 LSE 11:52:57 118 4,043.00 LSE 11:52:57 214 4,043.00 LSE 11:53:08 257 4,043.00 LSE 11:53:13 107 4,043.00 LSE 11:53:13 116 4,043.00 LSE 11:53:42 236 4,043.00 LSE 11:54:24 201 4,043.00 LSE 11:54:24 108 4,043.00 LSE 11:54:24 607 4,043.00 CBOE BXE 11:54:26 236 4,043.00 LSE 11:54:29 381 4,043.00 LSE 11:54:29 103 4,043.00 CBOE CXE 11:55:39 207 4,043.00 CBOE CXE 11:55:39 65 4,043.00 CBOE CXE 11:55:39 125 4,043.00 CBOE CXE 11:55:39 77 4,043.00 CBOE CXE 11:55:39 272 4,043.00 LSE 11:55:46 100 4,043.00 LSE 11:55:46 30 4,043.00 LSE 11:55:46 25 4,042.50 CBOE BXE 11:55:56 2 4,043.00 LSE 11:55:56 254 4,043.00 LSE 11:55:56 100 4,043.00 LSE 11:55:56 18 4,043.00 LSE 11:55:56 19 4,043.00 LSE 11:55:56 143 4,043.00 LSE 11:55:56 57 4,043.00 LSE 11:56:25 59 4,042.50 LSE 11:56:25 55 4,042.50 CBOE CXE 11:56:25 277 4,043.00 LSE 11:56:47 611 4,044.00 Turquoise 11:57:38 613 4,043.50 LSE 11:57:56 87 4,043.50 LSE 11:57:56 601 4,043.50 LSE 11:57:56 588 4,044.00 CBOE CXE 11:58:31 37 4,044.50 LSE 12:00:16 15 4,044.50 LSE 12:00:16 466 4,044.50 LSE 12:00:16 605 4,044.50 CBOE BXE 12:00:16 134 4,044.50 LSE 12:00:16 796 4,044.50 LSE 12:00:16 675 4,044.50 LSE 12:00:49 2 4,044.50 LSE 12:00:49 271 4,044.50 LSE 12:00:50 347 4,044.50 LSE 12:00:50 27 4,044.50 LSE 12:00:50 145 4,044.00 Turquoise 12:01:00 36 4,044.00 CBOE CXE 12:01:45 351 4,044.00 CBOE CXE 12:01:45 251 4,044.00 CBOE CXE 12:01:45 81 4,043.50 CBOE CXE 12:02:00 154 4,043.50 LSE 12:02:00 135 4,043.50 CBOE BXE 12:02:00 15 4,043.50 LSE 12:02:00 106 4,043.50 LSE 12:02:00 72 4,043.00 CBOE BXE 12:03:03 25 4,043.00 CBOE CXE 12:03:03 81 4,043.00 CBOE BXE 12:03:03 111 4,043.50 LSE 12:03:03 140 4,043.00 LSE 12:03:03 459 4,043.50 LSE 12:03:03 35 4,043.00 LSE 12:03:03 20 4,043.00 LSE 12:03:03 282 4,043.50 LSE 12:03:39 299 4,043.50 LSE 12:03:43 89 4,043.50 LSE 12:03:43 166 4,042.50 CBOE CXE 12:04:01 130 4,042.50 LSE 12:04:01 44 4,042.50 Turquoise 12:04:01 52 4,042.50 Turquoise 12:04:01 5 4,044.50 CBOE CXE 12:05:23 500 4,045.00 LSE 12:05:25 236 4,045.00 LSE 12:05:25 113 4,045.00 LSE 12:05:25 108 4,045.50 CBOE CXE 12:05:57 196 4,046.00 CBOE CXE 12:06:40 386 4,046.00 CBOE CXE 12:06:40 3 4,046.00 CBOE BXE 12:06:40 100 4,046.00 CBOE BXE 12:06:40 17 4,046.00 CBOE BXE 12:06:40 127 4,046.00 CBOE BXE 12:06:40 375 4,046.00 CBOE BXE 12:06:41 201 4,045.50 LSE 12:06:44 236 4,045.50 LSE 12:06:44 190 4,045.50 LSE 12:06:44 180 4,045.50 LSE 12:06:44 167 4,045.50 LSE 12:06:44 75 4,045.50 LSE 12:06:44 237 4,045.50 LSE 12:06:45 95 4,045.50 LSE 12:06:45 236 4,045.50 LSE 12:06:45 61 4,045.50 LSE 12:06:45 165 4,044.00 LSE 12:07:44 190 4,044.00 LSE 12:07:44 217 4,044.00 Turquoise 12:08:23 108 4,044.00 CBOE CXE 12:08:23 46 4,043.50 CBOE BXE 12:08:28 664 4,044.00 LSE 12:08:40 158 4,044.00 LSE 12:09:42 147 4,044.00 LSE 12:09:42 495 4,044.00 LSE 12:09:42 201 4,044.00 LSE 12:09:42 128 4,044.00 LSE 12:09:42 34 4,044.00 CBOE CXE 12:09:53 60 4,044.00 CBOE CXE 12:09:53 136 4,044.00 LSE 12:10:49 22 4,044.00 LSE 12:10:50 663 4,044.00 CBOE CXE 12:11:23 44 4,044.00 LSE 12:11:23 69 4,044.00 LSE 12:11:23 387 4,044.00 LSE 12:11:23 491 4,044.00 LSE 12:11:23 150 4,044.00 LSE 12:11:23 95 4,044.00 LSE 12:11:23 196 4,043.50 LSE 12:12:01 132 4,043.50 LSE 12:12:01 79 4,043.50 CBOE CXE 12:12:05 135 4,043.00 CBOE BXE 12:12:05 297 4,043.00 LSE 12:12:05 143 4,043.00 LSE 12:12:54 165 4,043.00 LSE 12:12:54 237 4,043.00 LSE 12:12:54 16 4,043.00 LSE 12:12:54 36 4,043.00 LSE 12:12:54 40 4,042.50 CBOE CXE 12:12:55 80 4,042.50 CBOE BXE 12:12:55 183 4,042.50 Turquoise 12:12:55 96 4,042.50 CBOE CXE 12:12:55 70 4,042.50 CBOE BXE 12:12:55 241 4,042.50 CBOE BXE 12:12:55 2 4,042.50 LSE 12:12:55 49 4,042.50 LSE 12:12:55 62 4,042.50 CBOE CXE 12:12:55 89 4,042.50 LSE 12:12:55 85 4,042.00 CBOE CXE 12:12:58 152 4,041.50 CBOE BXE 12:13:24 234 4,041.50 Turquoise 12:14:07 155 4,041.00 LSE 12:14:07 171 4,041.00 LSE 12:14:07 287 4,042.00 LSE 12:14:51 314 4,042.00 LSE 12:15:42 708 4,042.00 LSE 12:15:42 141 4,042.00 LSE 12:15:42 173 4,042.50 CBOE CXE 12:16:56 287 4,043.50 LSE 12:17:52 13 4,043.50 LSE 12:17:52 390 4,043.50 LSE 12:17:52 17 4,043.50 CBOE CXE 12:18:18 33 4,043.50 LSE 12:18:24 235 4,043.50 LSE 12:18:24 615 4,043.50 CBOE BXE 12:18:47 346 4,043.50 LSE 12:18:47 762 4,043.50 CBOE CXE 12:18:47 147 4,043.50 LSE 12:18:47 27 4,043.50 CBOE BXE 12:18:47 184 4,043.50 CBOE CXE 12:18:47 201 4,043.50 LSE 12:18:47 185 4,043.50 LSE 12:18:47 198 4,043.00 LSE 12:18:50 120 4,043.00 LSE 12:18:50 188 4,042.50 LSE 12:19:03 154 4,042.50 LSE 12:19:03 263 4,042.50 Turquoise 12:19:03 54 4,042.00 CBOE BXE 12:19:05 236 4,042.50 LSE 12:20:21 201 4,042.50 LSE 12:20:21 8 4,042.50 LSE 12:20:21 326 4,042.50 LSE 12:20:57 203 4,042.50 LSE 12:20:57 78 4,042.00 LSE 12:21:03 470 4,042.50 LSE 12:21:44 96 4,041.50 Turquoise 12:22:09 56 4,041.00 CBOE BXE 12:22:09 606 4,042.00 CBOE CXE 12:22:09 16 4,042.00 CBOE CXE 12:22:09 150 4,041.50 CBOE BXE 12:22:09 122 4,041.50 CBOE BXE 12:22:10 144 4,041.50 LSE 12:22:10 158 4,041.50 LSE 12:22:10 308 4,041.50 LSE 12:22:44 21 4,041.50 LSE 12:22:44 104 4,041.50 LSE 12:22:45 199 4,041.50 LSE 12:22:45 26 4,041.00 LSE 12:22:54 155 4,041.00 Turquoise 12:22:58 81 4,041.00 LSE 12:22:58 213 4,041.00 LSE 12:22:58 41 4,040.50 CBOE BXE 12:22:59

99 4,040.50 CBOE CXE 12:22:59 75 4,039.50 CBOE BXE 12:23:04 38 4,039.50 Turquoise 12:23:04 601 4,040.00 LSE 12:24:25 230 4,040.00 LSE 12:24:31 201 4,040.00 LSE 12:24:31 176 4,040.00 LSE 12:24:31 540 4,039.50 LSE 12:26:06 624 4,039.50 CBOE CXE 12:26:47 544 4,039.50 LSE 12:26:47 44 4,038.50 CBOE BXE 12:27:06 82 4,038.50 CBOE CXE 12:27:06 56 4,038.50 Turquoise 12:27:06 53 4,039.00 LSE 12:27:06 189 4,038.50 LSE 12:27:06 228 4,038.00 LSE 12:27:06 310 4,038.50 LSE 12:28:25 193 4,038.50 LSE 12:28:25 108 4,038.00 CBOE CXE 12:28:27 236 4,038.50 LSE 12:28:31 201 4,038.50 LSE 12:28:31 105 4,038.50 LSE 12:28:31 375 4,038.00 CBOE BXE 12:28:36 54 4,038.00 LSE 12:28:47 63 4,038.00 LSE 12:28:52 66 4,038.00 LSE 12:28:52 24 4,038.00 LSE 12:28:52 151 4,037.50 CBOE CXE 12:28:59 44 4,037.50 Turquoise 12:28:59 141 4,037.50 LSE 12:28:59 127 4,037.50 Turquoise 12:29:25 716 4,040.00 LSE 12:31:09 731 4,040.00 LSE 12:31:09 12 4,040.00 LSE 12:31:09 51 4,039.50 CBOE BXE 12:31:09 61 4,039.50 CBOE BXE 12:31:09 273 4,039.50 CBOE BXE 12:31:09 373 4,039.00 CBOE CXE 12:31:20 31 4,039.00 CBOE CXE 12:31:20 48 4,039.00 CBOE CXE 12:31:20 158 4,039.00 LSE 12:31:20 97 4,038.50 LSE 12:31:20 57 4,038.50 LSE 12:31:20 58 4,038.50 CBOE BXE 12:31:24 208 4,038.50 Turquoise 12:31:24 18 4,037.50 CBOE CXE 12:32:19 87 4,037.50 CBOE CXE 12:32:19 485 4,039.00 LSE 12:33:56 33 4,039.00 LSE 12:33:56 839 4,039.00 LSE 12:34:14 598 4,039.00 LSE 12:34:14 99 4,039.00 LSE 12:34:14 153 4,039.00 LSE 12:34:14 5 4,039.00 LSE 12:34:14 215 4,038.50 CBOE CXE 12:34:17 200 4,038.50 CBOE CXE 12:34:17 194 4,038.50 CBOE CXE 12:34:48 159 4,038.00 LSE 12:35:19 21 4,038.00 LSE 12:35:19 279 4,038.00 LSE 12:36:28 716 4,038.00 LSE 12:36:28 429 4,038.00 LSE 12:36:28 8 4,038.00 LSE 12:36:39 3 4,038.00 LSE 12:36:39 130 4,038.50 CBOE BXE 12:36:50 32 4,038.50 CBOE BXE 12:36:50 497 4,038.50 CBOE BXE 12:36:50 125 4,037.50 LSE 12:37:18 125 4,037.50 LSE 12:37:18 1 4,037.50 LSE 12:37:18 274 4,037.50 LSE 12:37:18 48 4,037.50 CBOE BXE 12:37:31 112 4,037.50 CBOE CXE 12:37:31 215 4,038.00 CBOE CXE 12:38:21 200 4,038.00 CBOE CXE 12:38:21 144 4,038.00 CBOE CXE 12:38:21 42 4,038.00 CBOE CXE 12:38:21 140 4,037.00 LSE 12:38:28 123 4,037.00 LSE 12:38:28 27 4,037.00 Turquoise 12:38:45 4 4,037.00 LSE 12:38:45 52 4,036.50 CBOE BXE 12:39:04 23 4,036.50 CBOE CXE 12:39:04 181 4,036.50 LSE 12:39:04 187 4,036.50 LSE 12:39:04 204 4,036.50 LSE 12:39:04 195 4,036.50 LSE 12:39:32 124 4,036.50 LSE 12:39:32 88 4,036.50 CBOE CXE 12:39:57 260 4,036.50 LSE 12:39:57 276 4,036.50 LSE 12:39:57 116 4,036.00 CBOE BXE 12:40:01 405 4,036.00 Turquoise 12:40:01 578 4,037.00 LSE 12:41:26 266 4,037.00 LSE 12:41:26 61 4,037.00 LSE 12:41:26 282 4,037.00 LSE 12:41:31 61 4,037.00 LSE 12:41:31 150 4,037.50 CBOE CXE 12:42:25 373 4,037.50 CBOE CXE 12:42:25 1 4,037.50 CBOE CXE 12:42:25 3 4,037.50 CBOE CXE 12:42:25 40 4,037.50 CBOE CXE 12:42:25 15 4,037.50 CBOE CXE 12:42:25 6 4,037.50 CBOE CXE 12:42:25 9 4,037.50 CBOE CXE 12:42:25 10 4,037.50 LSE 12:42:57 421 4,037.50 CBOE BXE 12:43:12 597 4,037.50 LSE 12:43:12 101 4,037.00 CBOE CXE 12:43:16 23 4,037.00 LSE 12:43:18 277 4,037.00 LSE 12:43:18 201 4,037.00 LSE 12:43:18 34 4,037.00 LSE 12:43:18 45 4,036.50 LSE 12:43:22 567 4,037.00 LSE 12:44:59 20 4,037.00 LSE 12:45:53 18 4,037.00 LSE 12:45:54 657 4,037.00 LSE 12:45:54 148 4,037.00 LSE 12:45:54 105 4,037.00 LSE 12:45:56 478 4,037.50 CBOE CXE 12:46:34 179 4,037.50 CBOE CXE 12:46:35 379 4,037.50 Turquoise 12:46:35 201 4,037.50 LSE 12:46:35 236 4,037.50 LSE 12:46:35 286 4,037.50 LSE 12:46:46 268 4,037.50 LSE 12:47:38 100 4,037.50 LSE 12:47:38 192 4,037.50 LSE 12:47:38 94 4,037.00 CBOE CXE 12:47:48 108 4,037.00 LSE 12:47:48 94 4,037.00 Turquoise 12:47:48 59 4,037.00 LSE 12:47:48 311 4,036.50 LSE 12:47:55 5 4,036.00 CBOE BXE 12:47:55 82 4,036.50 CBOE CXE 12:47:55 83 4,036.50 LSE 12:47:55 65 4,036.00 CBOE BXE 12:48:07 623 4,036.50 CBOE BXE 12:48:59 113 4,036.00 LSE 12:49:01 406 4,036.00 LSE 12:49:32 241 4,036.00 LSE 12:49:32 114 4,035.50 CBOE CXE 12:49:32 363 4,035.50 LSE 12:49:32 49 4,035.00 CBOE BXE 12:49:32 277 4,037.00 LSE 12:50:35 236 4,037.00 LSE 12:50:35 87 4,037.00 LSE 12:50:35 201 4,037.00 LSE 12:51:11 236 4,037.00 LSE 12:51:11 100 4,037.00 LSE 12:51:11 18 4,037.00 LSE 12:51:11 398 4,037.00 CBOE CXE 12:51:12 10 4,037.00 LSE 12:51:12 58 4,036.50 LSE 12:51:38 52 4,036.50 LSE 12:51:38 689 4,037.00 LSE 12:53:06 170 4,037.00 LSE 12:53:06 201 4,037.00 LSE 12:53:06 236 4,037.00 LSE 12:53:06 170 4,037.00 LSE 12:53:06 39 4,037.00 LSE 12:53:09 119 4,037.00 LSE 12:53:15 22 4,037.00 CBOE CXE 12:53:36 636 4,037.00 CBOE CXE 12:54:11 133 4,036.50 LSE 12:54:11 151 4,036.50 LSE 12:54:11 45 4,039.50 CBOE BXE 12:54:37 53 4,039.50 CBOE BXE 12:54:37 220 4,039.50 CBOE BXE 12:54:37 195 4,039.50 CBOE BXE 12:54:37 77 4,039.50 CBOE BXE 12:54:37 670 4,040.00 LSE 12:55:41 935 4,040.00 LSE 12:55:41 147 4,039.50 LSE 12:55:41 200 4,040.00 CBOE CXE 12:56:39 300 4,040.00 CBOE CXE 12:56:39 47 4,040.00 CBOE CXE 12:56:39 1 4,040.00 CBOE CXE 12:56:39 148 4,039.50 LSE 12:57:13 441 4,039.50 LSE 12:57:13 3 4,039.00 CBOE CXE 12:57:22 53 4,039.00 CBOE CXE 12:57:22 103 4,039.00 LSE 12:57:22 23 4,039.00 Turquoise 12:57:38 563 4,039.00 Turquoise 12:57:38 26 4,038.50 CBOE BXE 12:57:44 48 4,038.50 LSE 12:57:44 3 4,039.00 LSE 12:57:48 639 4,039.00 LSE 12:57:57 9 4,039.00 LSE 12:57:57 135 4,039.00 LSE 12:58:53 35 4,039.50 LSE 12:59:22 77 4,039.50 LSE 12:59:22 17 4,039.50 LSE 12:59:22 500 4,039.50 LSE 12:59:22 180 4,039.50 LSE 12:59:37 111 4,039.00 LSE 13:00:01 100 4,039.00 CBOE BXE 13:00:01 49 4,039.00 CBOE BXE 13:00:01 39 4,039.00 CBOE BXE 13:00:01 430 4,039.00 CBOE BXE 13:00:01 81 4,038.00 CBOE CXE 13:00:04 119 4,038.00 LSE 13:00:04 138 4,038.00 LSE 13:00:04 577 4,038.00 LSE 13:00:24 255 4,038.50 CBOE CXE 13:00:46 12 4,038.50 CBOE CXE 13:00:46 314 4,038.50 CBOE CXE 13:00:46 7 4,038.50 CBOE CXE 13:00:46 88 4,038.50 CBOE CXE 13:00:46 45 4,040.50 LSE 13:02:08 104 4,041.00 LSE 13:02:10 236 4,041.00 LSE 13:02:10 235 4,041.00 LSE 13:02:10 210 4,041.00 LSE 13:02:10 220 4,041.00 LSE 13:02:11 201 4,041.00 LSE 13:02:11 236 4,041.00 LSE 13:02:11 50 4,041.00 LSE 13:02:11 5 4,042.00 CBOE CXE 13:03:46 69 4,042.00 CBOE CXE 13:03:46 22 4,042.00 CBOE CXE 13:03:46 149 4,042.00 CBOE CXE 13:03:46 382 4,042.00 CBOE CXE 13:03:47 353 4,042.00 LSE 13:04:54 535 4,042.00 LSE 13:04:54 122 4,042.00 LSE 13:04:54 339 4,042.00 LSE 13:04:54 146 4,042.00 LSE 13:04:54 630 4,043.50 CBOE BXE 13:05:53 637 4,043.50 LSE 13:05:53 577 4,043.50 LSE 13:05:53 160 4,043.00 LSE 13:06:11 549 4,043.00 CBOE CXE 13:06:50 145 4,043.00 LSE 13:07:15 484 4,043.00 LSE 13:07:34 621 4,043.00 LSE 13:07:34 55 4,043.00 LSE 13:07:34 153 4,043.50 LSE 13:08:19 607 4,043.50 Turquoise 13:08:19 145 4,043.00 LSE 13:08:20 125 4,043.00 LSE 13:08:42 25 4,043.00 LSE 13:08:42 82 4,042.50 CBOE BXE 13:08:46 127 4,042.50 LSE 13:08:46 4 4,042.00 CBOE CXE 13:08:48 43 4,042.00 CBOE CXE 13:08:48 25 4,041.00 Turquoise 13:08:53 352 4,041.50 CBOE BXE 13:08:53 398 4,041.50 LSE 13:08:53 286 4,041.50 CBOE CXE 13:08:53 126 4,041.00 LSE 13:08:54 39 4,041.00 Turquoise 13:08:54 125 4,041.00 CBOE CXE 13:08:54 190 4,040.00 LSE 13:10:33 357 4,040.00 LSE 13:10:33 687 4,040.00 LSE 13:11:01 158 4,039.00 LSE 13:11:05 132 4,038.50 LSE 13:11:25 123 4,038.50 LSE 13:11:25 116 4,039.00 CBOE CXE 13:11:55 2 4,039.00 CBOE CXE 13:11:55 140 4,039.00 CBOE CXE 13:11:55 65 4,039.00 CBOE CXE 13:11:55 7 4,039.00 CBOE CXE 13:11:55 31 4,039.00 CBOE CXE 13:11:55 97 4,039.00 CBOE CXE 13:11:55 125 4,039.00 CBOE CXE 13:11:55 185 4,039.50 LSE 13:12:16 100 4,039.50 LSE 13:12:16 236 4,039.50 LSE 13:12:16 191 4,039.50 LSE 13:12:16 73 4,039.50 LSE 13:13:13 587 4,039.50 LSE 13:13:13 414 4,039.50 CBOE BXE 13:13:57 174 4,039.50 CBOE BXE 13:13:57 193 4,039.50 LSE 13:13:58 155 4,039.50 LSE 13:13:58 297 4,039.50 LSE 13:13:58 55 4,039.00 LSE 13:14:25 611 4,039.00 LSE 13:14:44 136 4,039.50 CBOE CXE 13:14:57 473 4,039.00 CBOE CXE 13:14:57 68 4,038.50 LSE 13:15:00 13 4,038.50 LSE 13:15:00 44 4,038.50 LSE 13:15:00 280 4,038.50 LSE 13:15:00 84 4,038.00 CBOE BXE 13:15:00 31 4,037.50 Turquoise 13:15:00 120 4,038.50 LSE 13:15:11 166 4,040.00 LSE 13:16:41 448 4,040.00 LSE 13:16:41 211 4,040.00 LSE 13:16:50 220 4,039.50 CBOE BXE 13:16:53 28 4,039.50 LSE 13:16:53 617 4,040.00 LSE 13:17:55 500 4,040.00 LSE 13:18:15 116 4,040.00 LSE 13:18:15 169 4,040.00 CBOE CXE 13:18:38 128 4,040.00 LSE 13:18:38 313 4,040.00 CBOE CXE 13:18:38 153 4,040.00 CBOE CXE 13:18:38 36 4,040.00 CBOE CXE 13:18:38 97 4,040.00 LSE 13:19:10 151 4,040.00 LSE 13:19:16 177 4,040.00 LSE 13:19:16 305 4,040.00 LSE 13:19:16 119 4,039.50 LSE 13:19:29 22 4,039.50 LSE 13:19:29 117 4,039.50 LSE 13:19:48

111 4,039.50 LSE 13:19:48 53 4,039.50 LSE 13:19:50 37 4,039.50 LSE 13:19:50 94 4,039.50 CBOE CXE 13:19:54 53 4,039.50 LSE 13:19:54 52 4,039.50 Turquoise 13:20:00 25 4,039.50 Turquoise 13:20:00 526 4,039.50 Turquoise 13:20:00 125 4,039.00 LSE 13:20:00 79 4,039.00 CBOE CXE 13:20:00 59 4,038.50 CBOE BXE 13:20:04 367 4,038.00 CBOE BXE 13:20:43 118 4,038.00 LSE 13:20:43 648 4,039.50 LSE 13:21:47 663 4,039.50 LSE 13:21:47 13 4,039.50 CBOE CXE 13:22:35 21 4,039.50 CBOE CXE 13:22:35 200 4,039.50 CBOE CXE 13:22:35 197 4,039.50 CBOE CXE 13:22:35 173 4,039.50 CBOE CXE 13:22:35 322 4,039.50 LSE 13:23:04 315 4,039.50 LSE 13:23:06 651 4,040.00 LSE 13:23:34 16 4,039.50 LSE 13:24:04 124 4,039.50 LSE 13:24:04 5 4,039.50 LSE 13:24:04 361 4,039.00 LSE 13:24:14 37 4,038.50 CBOE CXE 13:24:14 132 4,039.00 LSE 13:24:14 144 4,038.50 LSE 13:24:51 21 4,038.50 CBOE BXE 13:25:02 260 4,038.50 CBOE BXE 13:25:02 37 4,038.50 CBOE BXE 13:25:04 334 4,038.50 CBOE BXE 13:25:04 281 4,039.00 LSE 13:25:23 177 4,039.00 LSE 13:25:23 133 4,039.00 LSE 13:25:23 22 4,039.00 LSE 13:25:34 6 4,039.00 LSE 13:25:37 38 4,039.00 LSE 13:25:39 33 4,039.00 LSE 13:25:42 654 4,040.00 LSE 13:25:52 149 4,039.50 CBOE CXE 13:26:05 120 4,039.50 LSE 13:26:05 505 4,039.50 CBOE CXE 13:26:05 118 4,039.50 CBOE CXE 13:26:11 107 4,039.50 CBOE CXE 13:27:03 31 4,039.50 CBOE CXE 13:27:14 287 4,040.00 LSE 13:27:17 151 4,040.00 LSE 13:27:17 173 4,040.00 LSE 13:27:17 6 4,040.00 LSE 13:27:31 421 4,040.00 LSE 13:27:31 127 4,040.00 LSE 13:27:31 52 4,039.50 CBOE CXE 13:27:38 535 4,040.00 LSE 13:28:59 458 4,041.00 CBOE BXE 13:29:01 550 4,042.00 Turquoise 13:29:50 306 4,042.00 LSE 13:29:50 417 4,042.00 LSE 13:29:50 64 4,042.00 Turquoise 13:29:50 340 4,041.50 CBOE CXE 13:29:50 175 4,041.50 LSE 13:29:50 5 4,041.00 LSE 13:30:05 110 4,043.00 LSE 13:30:50 987 4,043.00 LSE 13:31:01 138 4,042.00 LSE 13:31:04 9 4,042.00 LSE 13:31:04 449 4,042.00 LSE 13:31:11 291 4,042.00 LSE 13:31:11 721 4,042.50 CBOE CXE 13:31:52 275 4,042.50 LSE 13:32:09 102 4,042.50 LSE 13:32:09 75 4,042.50 LSE 13:32:09 435 4,042.50 LSE 13:32:23 414 4,042.00 CBOE BXE 13:33:18 258 4,042.00 CBOE BXE 13:33:18 151 4,042.00 LSE 13:33:18 177 4,042.00 LSE 13:33:18 100 4,042.00 LSE 13:33:18 150 4,042.00 LSE 13:33:19 146 4,042.00 LSE 13:33:19 607 4,042.00 LSE 13:33:36 21 4,042.00 LSE 13:33:36 132 4,042.00 LSE 13:33:52 666 4,042.00 CBOE CXE 13:34:19 83 4,041.50 CBOE BXE 13:34:24 26 4,041.50 LSE 13:34:24 136 4,041.50 LSE 13:34:24 14 4,041.50 LSE 13:34:29 177 4,041.50 LSE 13:34:32 100 4,041.50 LSE 13:34:32 151 4,041.50 LSE 13:34:32 110 4,041.50 LSE 13:34:35 57 4,041.50 LSE 13:34:35 68 4,041.00 CBOE BXE 13:34:43 265 4,041.00 LSE 13:34:43 41 4,041.00 LSE 13:34:43 147 4,041.00 LSE 13:34:53 39 4,041.00 CBOE BXE 13:34:53 45 4,041.00 CBOE CXE 13:34:53 59 4,041.00 CBOE BXE 13:34:53 70 4,041.00 CBOE CXE 13:34:53 131 4,040.50 LSE 13:35:02 144 4,040.50 LSE 13:35:02 21 4,040.00 Turquoise 13:35:03 50 4,040.00 CBOE BXE 13:35:16 138 4,040.00 LSE 13:35:16 22 4,039.50 LSE 13:35:19 236 4,039.50 LSE 13:36:16 306 4,039.50 LSE 13:36:16 220 4,039.50 LSE 13:36:23 222 4,039.50 LSE 13:36:23 100 4,039.50 LSE 13:36:23 26 4,039.00 CBOE BXE 13:36:33 121 4,039.00 LSE 13:36:33 342 4,039.00 Turquoise 13:37:07 215 4,039.00 CBOE CXE 13:37:19 100 4,039.00 CBOE CXE 13:37:19 276 4,039.00 CBOE CXE 13:37:19 340 4,039.00 LSE 13:37:22 17 4,039.00 LSE 13:37:22 16 4,039.00 LSE 13:37:22 18 4,039.00 LSE 13:37:22 21 4,039.00 LSE 13:37:22 154 4,039.00 LSE 13:37:22 269 4,039.00 LSE 13:37:37 177 4,039.00 LSE 13:37:37 46 4,039.00 LSE 13:37:37 125 4,038.50 CBOE BXE 13:37:39 17 4,038.50 CBOE BXE 13:37:39 47 4,038.50 LSE 13:37:39 53 4,038.50 LSE 13:37:39 137 4,038.00 LSE 13:37:50 76 4,038.00 CBOE CXE 13:37:50 167 4,037.50 CBOE BXE 13:37:53 169 4,037.50 Turquoise 13:37:54 65 4,037.50 LSE 13:37:54 32 4,037.50 LSE 13:37:54 23 4,037.50 CBOE BXE 13:37:54 26 4,037.50 CBOE BXE 13:37:54 14 4,037.50 CBOE BXE 13:38:15 98 4,037.00 CBOE BXE 13:38:21 36 4,037.00 LSE 13:38:21 86 4,037.00 LSE 13:38:21 98 4,037.00 LSE 13:38:21 50 4,037.00 LSE 13:38:21 117 4,037.00 CBOE CXE 13:38:21 73 4,036.50 Turquoise 13:39:01 397 4,036.50 LSE 13:39:09 151 4,036.50 LSE 13:39:09 47 4,036.50 LSE 13:39:09 111 4,036.00 LSE 13:39:10 34 4,036.00 LSE 13:39:10 67 4,036.00 CBOE CXE 13:39:15 59 4,036.00 CBOE CXE 13:39:34 705 4,036.00 LSE 13:39:34 258 4,035.50 CBOE CXE 13:40:00 36 4,035.50 CBOE BXE 13:40:00 141 4,035.50 LSE 13:40:00 25 4,035.50 CBOE BXE 13:40:00 115 4,035.00 CBOE CXE 13:40:33 161 4,035.00 LSE 13:40:33 116 4,035.00 LSE 13:40:33 151 4,034.50 CBOE BXE 13:40:54 33 4,034.50 Turquoise 13:40:54 20 4,034.50 CBOE BXE 13:40:54 45 4,034.50 Turquoise 13:40:54 160 4,034.50 LSE 13:41:12 100 4,034.50 LSE 13:41:12 177 4,034.50 LSE 13:41:12 230 4,035.00 LSE 13:41:18 40 4,035.00 LSE 13:41:21 371 4,035.00 LSE 13:41:21 18 4,035.00 LSE 13:41:21 227 4,034.50 LSE 13:41:47 90 4,034.50 CBOE CXE 13:42:24 200 4,034.50 CBOE CXE 13:42:24 262 4,034.50 CBOE CXE 13:42:24 330 4,034.50 LSE 13:42:36 262 4,034.50 LSE 13:42:36 243 4,034.50 LSE 13:42:40 61 4,034.00 LSE 13:42:52 45 4,033.50 CBOE CXE 13:42:53 97 4,033.50 LSE 13:42:53 32 4,033.50 LSE 13:42:53 75 4,033.00 CBOE BXE 13:43:05 145 4,033.00 LSE 13:43:09 252 4,033.00 LSE 13:43:09 71 4,033.00 CBOE BXE 13:43:09 153 4,033.00 LSE 13:43:10 249 4,032.50 CBOE BXE 13:43:23 15 4,032.50 CBOE BXE 13:43:33 122 4,032.50 CBOE CXE 13:43:33 62 4,032.50 Turquoise 13:43:33 29 4,032.50 LSE 13:43:33 19 4,032.50 Turquoise 13:43:33 59 4,032.50 Turquoise 13:43:33 102 4,032.50 LSE 13:43:33 14 4,032.50 Turquoise 13:43:33 10 4,032.50 Turquoise 13:43:33 120 4,032.00 LSE 13:43:33 93 4,032.00 CBOE BXE 13:43:34 107 4,032.00 CBOE CXE 13:43:34 117 4,032.00 LSE 13:43:34 37 4,032.50 CBOE BXE 13:44:26 128 4,032.50 CBOE CXE 13:44:26 17 4,032.50 CBOE BXE 13:44:28 122 4,032.50 LSE 13:44:28 270 4,032.00 LSE 13:44:42 306 4,032.00 LSE 13:44:42 92 4,031.50 CBOE BXE 13:44:50 378 4,031.50 LSE 13:44:50 182 4,031.50 Turquoise 13:45:01 83 4,031.00 CBOE CXE 13:45:38 75 4,031.00 CBOE BXE 13:45:38 29 4,031.00 CBOE CXE 13:45:38 55 4,031.00 LSE 13:45:38 130 4,031.00 LSE 13:45:38 9 4,030.00 CBOE BXE 13:45:44 671 4,030.50 LSE 13:46:08 10 4,031.00 LSE 13:46:15 10 4,031.00 LSE 13:46:15 10 4,031.00 LSE 13:46:20 10 4,031.00 LSE 13:46:20 10 4,031.00 LSE 13:46:25 10 4,031.00 LSE 13:46:25 742 4,032.50 LSE 13:46:43 11 4,032.50 LSE 13:46:44 215 4,032.50 CBOE CXE 13:46:59 240 4,032.50 CBOE CXE 13:46:59 174 4,032.50 CBOE CXE 13:46:59 116 4,033.00 LSE 13:47:35 151 4,033.00 LSE 13:47:35 177 4,033.00 LSE 13:47:35 221 4,033.00 LSE 13:47:35 337 4,033.00 LSE 13:47:47 238 4,033.00 LSE 13:47:47 60 4,032.00 LSE 13:48:09 52 4,032.00 LSE 13:48:09 117 4,031.50 LSE 13:48:16 115 4,031.50 CBOE CXE 13:48:16 275 4,031.50 LSE 13:48:16 25 4,031.00 LSE 13:48:24 134 4,031.00 CBOE CXE 13:48:28 150 4,030.50 LSE 13:48:32 140 4,030.50 LSE 13:48:32 662 4,032.50 CBOE BXE 13:49:34 375 4,032.50 LSE 13:49:34 363 4,032.00 LSE 13:49:38 64 4,032.50 CBOE CXE 13:50:33 5 4,032.50 CBOE CXE 13:50:33 200 4,032.50 CBOE CXE 13:50:33 309 4,032.50 CBOE CXE 13:50:33 58 4,033.50 LSE 13:50:46 30 4,033.50 LSE 13:50:46 813 4,033.50 LSE 13:50:46 533 4,033.50 LSE 13:50:46 126 4,033.00 LSE 13:51:01 110 4,033.00 LSE 13:51:01 43 4,032.50 CBOE CXE 13:51:25 216 4,032.50 Turquoise 13:51:25 107 4,032.50 LSE 13:51:25 285 4,032.50 Turquoise 13:51:25 129 4,032.50 LSE 13:51:25 166 4,032.50 LSE 13:52:32 610 4,032.50 LSE 13:53:01 37 4,033.00 LSE 13:53:01 177 4,033.00 LSE 13:53:01 314 4,033.00 LSE 13:53:01 100 4,033.00 LSE 13:53:01 95 4,033.00 LSE 13:53:01 96 4,032.50 LSE 13:53:01 215 4,032.00 CBOE CXE 13:53:05 200 4,032.00 CBOE CXE 13:53:05 49 4,032.00 CBOE CXE 13:53:05 99 4,032.00 CBOE CXE 13:53:05 602 4,032.00 CBOE BXE 13:53:34 499 4,032.00 LSE 13:54:34 106 4,032.00 LSE 13:54:34 645 4,032.00 LSE 13:54:34 151 4,032.00 LSE 13:54:34 28 4,032.00 LSE 13:54:34 14 4,032.00 LSE 13:54:34 21 4,031.50 LSE 13:55:01 98 4,031.00 LSE 13:55:01 111 4,031.50 LSE 13:55:01 139 4,031.00 LSE 13:55:01 34 4,031.00 CBOE CXE 13:55:01 17 4,031.00 Turquoise 13:55:01 212 4,031.00 CBOE CXE 13:55:02 125 4,031.00 LSE 13:55:12 32 4,031.00 Turquoise 13:55:12 143 4,031.00 CBOE CXE 13:55:12 118 4,031.00 LSE 13:55:12 55 4,031.00 CBOE BXE 13:55:12 14 4,031.00 CBOE CXE 13:55:12 97 4,030.50 CBOE CXE 13:55:14 133 4,030.00 CBOE BXE 13:55:15 100 4,031.50 LSE 13:56:19 383 4,031.50 LSE 13:56:19 95 4,031.50 LSE 13:56:19 31 4,031.00 LSE 13:56:23 44 4,031.00 LSE 13:56:23 174 4,031.00 LSE 13:56:43 73 4,030.50 CBOE CXE 13:56:45 151 4,031.00 LSE 13:56:45 80 4,030.50 CBOE CXE 13:56:45 177 4,031.00 LSE 13:56:45 100 4,031.00 LSE 13:56:45 250 4,031.00 LSE 13:56:45 23 4,031.00 LSE 13:56:45

151 4,031.50 LSE 13:57:58 177 4,031.50 LSE 13:57:58 100 4,031.50 LSE 13:57:58 95 4,031.50 LSE 13:57:58 61 4,031.50 LSE 13:57:58 45 4,030.50 LSE 13:58:09 621 4,030.00 LSE 13:58:10 215 4,030.00 CBOE CXE 13:58:10 160 4,030.00 CBOE CXE 13:58:10 63 4,030.00 CBOE CXE 13:58:10 100 4,030.00 CBOE CXE 13:58:10 54 4,030.50 CBOE CXE 13:58:10 283 4,029.50 Turquoise 13:58:11 59 4,029.00 LSE 13:58:12 21 4,029.00 CBOE BXE 13:58:14 1 4,029.00 LSE 13:58:14 360 4,029.00 CBOE BXE 13:59:00 246 4,029.00 CBOE BXE 13:59:00 24 4,028.50 LSE 13:59:07 122 4,028.50 CBOE CXE 13:59:09 202 4,028.50 Turquoise 13:59:09 10 4,028.00 LSE 13:59:16 60 4,027.50 CBOE CXE 13:59:18 70 4,027.50 CBOE CXE 13:59:18 640 4,028.00 LSE 13:59:18 124 4,027.50 LSE 13:59:18 619 4,027.50 LSE 13:59:49 10 4,028.00 LSE 14:01:09 10 4,028.00 LSE 14:01:14 70 4,028.00 LSE 14:01:19 10 4,028.00 LSE 14:01:19 10 4,028.00 LSE 14:01:24 10 4,028.50 LSE 14:01:36 820 4,028.50 LSE 14:01:36 257 4,028.50 LSE 14:01:36 870 4,028.50 LSE 14:01:36 18 4,028.50 LSE 14:01:36 704 4,028.50 CBOE CXE 14:01:47 16 4,028.00 LSE 14:01:57 10 4,028.00 LSE 14:01:57 28 4,028.00 LSE 14:02:00 10 4,028.00 LSE 14:02:00 37 4,028.00 LSE 14:02:02 10 4,028.00 LSE 14:02:07 52 4,029.50 CBOE BXE 14:02:57 542 4,029.50 CBOE BXE 14:02:57 675 4,029.50 LSE 14:02:57 234 4,029.00 Turquoise 14:03:00 230 4,029.50 LSE 14:03:01 177 4,029.50 LSE 14:03:01 151 4,029.50 LSE 14:03:01 10 4,029.50 LSE 14:03:01 10 4,029.00 LSE 14:03:07 7 4,029.00 LSE 14:03:12 147 4,029.00 LSE 14:03:12 10 4,029.00 Turquoise 14:03:12 10 4,029.00 Turquoise 14:03:12 11 4,029.00 Turquoise 14:03:12 73 4,029.00 Turquoise 14:03:13 618 4,029.00 LSE 14:03:50 588 4,029.00 CBOE CXE 14:03:50 622 4,028.50 LSE 14:04:03 10 4,028.50 LSE 14:04:12 10 4,028.50 LSE 14:04:12 141 4,028.50 LSE 14:04:12 168 4,028.00 CBOE CXE 14:04:19 155 4,028.00 LSE 14:04:19 37 4,028.00 CBOE BXE 14:04:20 37 4,028.00 CBOE BXE 14:04:23 18 4,028.00 CBOE BXE 14:04:27 156 4,028.50 CBOE CXE 14:05:10 612 4,028.50 LSE 14:05:10 83 4,028.00 Turquoise 14:05:15 37 4,027.50 CBOE BXE 14:05:23 10 4,028.00 LSE 14:05:28 10 4,028.00 LSE 14:05:28 594 4,028.00 LSE 14:05:34 144 4,027.50 CBOE BXE 14:05:44 10 4,027.50 LSE 14:05:44 10 4,027.50 LSE 14:05:44 10 4,027.50 LSE 14:05:44 91 4,027.50 LSE 14:06:03 146 4,027.50 LSE 14:06:03 132 4,027.50 CBOE CXE 14:06:03 7 4,027.00 CBOE BXE 14:06:08 37 4,027.00 CBOE BXE 14:06:11 75 4,027.00 CBOE BXE 14:06:13 37 4,027.00 CBOE BXE 14:06:26 75 4,027.00 CBOE BXE 14:06:28 122 4,027.00 CBOE CXE 14:06:29 30 4,027.00 CBOE BXE 14:06:29 172 4,027.00 Turquoise 14:06:29 150 4,027.00 LSE 14:06:29 219 4,027.00 LSE 14:06:29 52 4,027.00 LSE 14:06:29 110 4,027.00 LSE 14:06:30 276 4,027.00 LSE 14:06:31 131 4,027.00 LSE 14:06:41 34 4,027.00 LSE 14:06:45 10 4,027.00 LSE 14:06:51 10 4,027.00 LSE 14:06:51 75 4,027.00 LSE 14:06:51 114 4,026.50 CBOE CXE 14:06:52 73 4,026.50 Turquoise 14:06:52 78 4,026.50 CBOE BXE 14:06:52 146 4,026.00 LSE 14:06:54 56 4,026.00 LSE 14:07:14 79 4,026.00 LSE 14:07:15 74 4,025.50 CBOE BXE 14:07:40 18 4,025.50 LSE 14:07:51 10 4,025.50 LSE 14:07:51 10 4,025.50 LSE 14:07:51 10 4,025.50 LSE 14:07:58 10 4,025.50 LSE 14:07:58 65 4,025.50 LSE 14:08:03 139 4,025.50 LSE 14:08:03 135 4,025.50 CBOE CXE 14:08:03 33 4,025.50 Turquoise 14:08:03 13 4,025.50 Turquoise 14:08:06 218 4,025.50 LSE 14:08:21 40 4,025.50 LSE 14:08:21 172 4,025.50 LSE 14:08:21 41 4,025.50 LSE 14:08:21 7 4,025.50 LSE 14:08:21 10 4,025.50 LSE 14:08:21 10 4,025.50 LSE 14:08:21 41 4,025.50 LSE 14:08:21 6 4,025.50 LSE 14:08:21 98 4,025.50 LSE 14:08:22 226 4,025.50 LSE 14:08:25 428 4,025.50 LSE 14:08:25 164 4,025.00 CBOE BXE 14:08:38 19 4,024.50 LSE 14:08:42 5 4,024.50 LSE 14:08:42 250 4,024.50 CBOE CXE 14:08:44 73 4,024.00 CBOE BXE 14:08:50 115 4,024.00 LSE 14:08:50 190 4,025.00 LSE 14:09:45 201 4,025.00 LSE 14:09:45 111 4,025.00 LSE 14:09:45 269 4,025.00 LSE 14:09:48 177 4,025.00 LSE 14:09:48 98 4,025.00 CBOE CXE 14:10:22 87 4,025.00 CBOE CXE 14:10:22 58 4,025.00 CBOE CXE 14:10:22 7 4,025.00 CBOE CXE 14:10:22 337 4,025.00 CBOE CXE 14:10:22 178 4,025.00 LSE 14:11:21 10 4,025.00 LSE 14:11:33 326 4,026.00 CBOE BXE 14:11:40 135 4,026.00 CBOE BXE 14:11:43 151 4,026.50 LSE 14:11:43 301 4,026.50 LSE 14:11:43 130 4,026.50 LSE 14:11:43 100 4,026.50 LSE 14:11:43 110 4,026.50 LSE 14:11:43 177 4,026.50 LSE 14:11:43 100 4,026.50 LSE 14:11:43 291 4,026.50 LSE 14:11:43 151 4,026.50 LSE 14:11:43 95 4,026.50 LSE 14:11:43 177 4,026.50 LSE 14:11:43 32 4,026.50 LSE 14:11:43 47 4,026.50 LSE 14:11:43 605 4,029.00 LSE 14:12:44 68 4,029.50 CBOE CXE 14:12:53 34 4,029.50 CBOE CXE 14:12:53 238 4,029.50 CBOE CXE 14:12:53 348 4,029.50 CBOE CXE 14:12:53 630 4,029.50 LSE 14:13:03 140 4,029.00 LSE 14:13:21 117 4,028.50 LSE 14:13:24 597 4,029.00 LSE 14:14:03 82 4,028.00 LSE 14:14:14 99 4,028.00 CBOE BXE 14:14:21 61 4,028.00 LSE 14:14:21 59 4,028.00 CBOE BXE 14:14:21 272 4,028.50 LSE 14:14:46 130 4,028.50 LSE 14:14:46 195 4,028.50 LSE 14:14:46 609 4,029.00 Turquoise 14:15:00 10 4,029.00 CBOE CXE 14:15:24 10 4,029.00 CBOE CXE 14:15:24 10 4,029.00 CBOE CXE 14:15:31 10 4,029.00 CBOE CXE 14:15:31 10 4,029.00 CBOE CXE 14:15:36 10 4,029.00 CBOE CXE 14:15:36 19 4,030.00 CBOE BXE 14:16:22 38 4,030.00 CBOE BXE 14:16:24 19 4,030.00 CBOE BXE 14:16:27 43 4,030.50 CBOE BXE 14:16:27 215 4,030.50 CBOE CXE 14:16:27 503 4,030.50 CBOE BXE 14:16:27 509 4,030.50 CBOE CXE 14:16:27 177 4,030.50 LSE 14:16:27 151 4,030.50 LSE 14:16:27 339 4,030.50 LSE 14:16:27 177 4,030.50 LSE 14:16:27 453 4,030.50 LSE 14:16:27 151 4,030.50 LSE 14:16:27 118 4,030.50 CBOE CXE 14:16:28 470 4,030.50 LSE 14:16:28 105 4,030.00 LSE 14:16:28 479 4,029.50 LSE 14:17:36 116 4,029.50 LSE 14:17:36 10 4,029.50 LSE 14:17:39 10 4,029.50 LSE 14:17:39 10 4,029.50 LSE 14:17:46 10 4,029.50 LSE 14:17:46 10 4,030.00 LSE 14:18:00 10 4,030.00 LSE 14:18:00 10 4,030.00 LSE 14:18:05 285 4,032.50 LSE 14:18:41 15 4,035.00 LSE 14:19:29 989 4,035.00 LSE 14:19:31 886 4,035.50 CBOE CXE 14:20:04 3 4,035.50 LSE 14:20:04 197 4,035.50 LSE 14:20:04 139 4,035.50 LSE 14:20:04 177 4,035.50 LSE 14:20:04 240 4,035.50 LSE 14:20:04 188 4,035.50 LSE 14:20:04 387 4,035.50 LSE 14:20:04 245 4,034.00 LSE 14:20:06 39 4,033.00 CBOE BXE 14:20:10 420 4,033.00 CBOE BXE 14:20:10 27 4,033.00 CBOE BXE 14:20:10 359 4,033.00 Turquoise 14:20:10 134 4,032.00 LSE 14:20:41 49 4,032.00 LSE 14:20:41 75 4,032.00 LSE 14:20:41 124 4,031.50 CBOE CXE 14:21:01 223 4,032.00 LSE 14:21:19 344 4,032.00 LSE 14:21:19 106 4,032.00 LSE 14:21:19 400 4,032.00 LSE 14:21:26 289 4,032.00 LSE 14:21:26 131 4,031.00 LSE 14:22:03 10 4,030.50 LSE 14:22:05 74 4,030.50 CBOE BXE 14:22:05 117 4,030.50 LSE 14:22:05 1 4,030.00 CBOE CXE 14:22:30 266 4,030.00 LSE 14:22:30 139 4,030.00 CBOE CXE 14:22:30 148 4,034.00 LSE 14:22:59 96 4,034.00 LSE 14:22:59 119 4,034.00 LSE 14:22:59 311 4,034.00 LSE 14:22:59 130 4,034.00 LSE 14:23:07 84 4,034.00 LSE 14:23:07 130 4,034.00 LSE 14:23:07 177 4,034.00 LSE 14:23:07 104 4,034.00 LSE 14:23:07 215 4,034.00 CBOE CXE 14:23:18 68 4,034.00 CBOE CXE 14:23:18 215 4,034.00 CBOE CXE 14:23:18 49 4,034.00 CBOE CXE 14:23:18 592 4,034.50 CBOE BXE 14:23:36 100 4,035.00 LSE 14:24:19 177 4,035.00 LSE 14:24:19 188 4,035.00 LSE 14:24:19 201 4,035.00 LSE 14:24:19 160 4,035.00 LSE 14:24:20 160 4,035.00 LSE 14:24:20 83 4,035.00 LSE 14:24:20 35 4,035.00 LSE 14:24:20 210 4,035.00 LSE 14:24:28 131 4,034.00 CBOE CXE 14:24:59 52 4,033.50 LSE 14:25:01 138 4,033.50 LSE 14:25:01 30 4,034.50 LSE 14:25:45 110 4,034.50 LSE 14:25:45 188 4,034.50 LSE 14:25:45 701 4,034.50 LSE 14:25:45 177 4,034.50 LSE 14:25:45 170 4,034.50 LSE 14:25:45 720 4,034.00 CBOE CXE 14:25:51 50 4,034.50 Turquoise 14:26:38 85 4,034.50 Turquoise 14:26:38 50 4,034.50 Turquoise 14:26:38 414 4,034.50 Turquoise 14:26:38 107 4,034.50 LSE 14:26:41 120 4,034.50 LSE 14:26:41 187 4,034.50 LSE 14:26:46 180 4,034.50 LSE 14:26:46 266 4,034.50 LSE 14:26:46 5 4,033.50 LSE 14:26:50 20 4,034.00 CBOE BXE 14:26:58 92 4,033.00 CBOE BXE 14:27:00 154 4,033.50 CBOE CXE 14:27:00 66 4,033.50 LSE 14:27:00 33 4,033.00 LSE 14:27:00 10 4,033.50 LSE 14:27:44 10 4,033.50 LSE 14:27:44 721 4,033.50 LSE 14:27:44 10 4,033.50 LSE 14:27:49 10 4,033.50 LSE 14:27:50 610 4,033.50 CBOE BXE 14:27:52 121 4,033.50 LSE 14:27:52 101 4,033.00 CBOE BXE 14:28:01 406 4,033.00 LSE 14:28:09 149 4,033.00 LSE 14:28:09 294 4,033.00 LSE 14:28:09 142 4,033.00 LSE 14:28:10 62 4,032.50 LSE 14:28:10 26 4,032.50 LSE 14:28:10 9 4,033.00 LSE 14:28:34 10 4,033.00 LSE 14:28:34 145 4,033.00 LSE 14:28:40 71 4,033.00 CBOE BXE 14:28:42 10 4,033.00 LSE 14:28:42 117 4,033.00 LSE 14:28:42

64 4,034.00 LSE 14:29:06 200 4,034.00 LSE 14:29:06 177 4,034.00 LSE 14:29:06 18 4,034.00 LSE 14:29:06 162 4,034.00 CBOE CXE 14:29:42 823 4,034.00 CBOE CXE 14:29:42 177 4,034.00 LSE 14:29:42 141 4,034.00 LSE 14:29:42 190 4,034.00 LSE 14:29:42 53 4,034.00 LSE 14:29:42 10 4,033.00 LSE 14:29:59 21 4,033.00 CBOE BXE 14:29:59 143 4,033.00 LSE 14:29:59 31 4,032.50 LSE 14:29:59 9 4,032.00 Turquoise 14:29:59 10 4,032.50 LSE 14:29:59 10 4,032.50 LSE 14:29:59 337 4,032.50 LSE 14:30:00 126 4,032.50 LSE 14:30:00 172 4,032.00 CBOE BXE 14:30:00 85 4,032.50 LSE 14:30:00 78 4,032.50 LSE 14:30:00 47 4,032.00 Turquoise 14:30:00 26 4,031.00 CBOE BXE 14:30:01 233 4,031.00 Turquoise 14:30:01 50 4,027.50 LSE 14:30:31 10 4,027.50 LSE 14:30:31 10 4,027.50 LSE 14:30:31 10 4,027.50 LSE 14:30:31 20 4,027.50 LSE 14:30:31 10 4,027.50 LSE 14:30:32 30 4,027.50 LSE 14:30:32 48 4,027.50 LSE 14:30:33 155 4,027.50 CBOE CXE 14:30:33 244 4,027.50 LSE 14:30:33 89 4,027.50 CBOE BXE 14:30:33 18 4,026.50 Turquoise 14:30:33 14 4,026.50 Turquoise 14:30:33 24 4,026.50 Turquoise 14:30:33 3 4,026.00 LSE 14:30:33 10 4,026.00 LSE 14:30:34 256 4,026.00 LSE 14:30:34 144 4,026.00 LSE 14:30:34 100 4,026.00 LSE 14:30:34 27 4,026.00 LSE 14:30:34 41 4,025.50 CBOE CXE 14:30:34 62 4,025.50 CBOE CXE 14:30:34 164 4,025.50 CBOE CXE 14:30:35 16 4,025.00 CBOE BXE 14:30:43 146 4,025.00 CBOE BXE 14:30:52 10 4,024.00 LSE 14:30:56 10 4,024.00 LSE 14:30:58 10 4,024.00 LSE 14:30:59 234 4,024.00 LSE 14:31:00 277 4,024.00 LSE 14:31:00 174 4,022.50 LSE 14:31:05 254 4,022.50 LSE 14:31:05 26 4,022.50 LSE 14:31:05 99 4,023.00 LSE 14:31:20 177 4,023.00 LSE 14:31:20 223 4,023.00 LSE 14:31:20 92 4,022.50 LSE 14:31:20 177 4,023.00 LSE 14:31:32 10 4,022.50 LSE 14:31:49 100 4,023.00 CBOE CXE 14:31:52 95 4,023.00 CBOE CXE 14:31:52 573 4,022.50 LSE 14:31:53 33 4,022.50 LSE 14:31:53 221 4,023.50 CBOE CXE 14:32:02 194 4,023.50 CBOE CXE 14:32:02 40 4,023.50 LSE 14:32:02 100 4,023.50 LSE 14:32:02 100 4,023.50 LSE 14:32:02 195 4,023.50 CBOE CXE 14:32:04 556 4,023.50 LSE 14:32:04 358 4,022.50 CBOE BXE 14:32:17 770 4,022.00 LSE 14:32:39 254 4,022.00 LSE 14:32:39 526 4,022.00 LSE 14:32:39 72 4,021.50 Turquoise 14:32:39 12 4,020.50 LSE 14:32:41 254 4,020.50 CBOE CXE 14:32:42 259 4,020.50 LSE 14:32:42 208 4,019.50 CBOE BXE 14:32:46 46 4,017.50 Turquoise 14:32:47 100 4,020.00 LSE 14:33:18 10 4,020.00 LSE 14:33:18 100 4,020.00 LSE 14:33:18 175 4,020.50 LSE 14:33:18 177 4,020.50 LSE 14:33:18 108 4,020.50 LSE 14:33:18 141 4,020.50 LSE 14:33:18 177 4,020.50 LSE 14:33:18 216 4,020.50 LSE 14:33:18 141 4,020.50 LSE 14:33:18 198 4,020.50 LSE 14:33:18 546 4,020.00 CBOE CXE 14:33:30 27 4,020.00 CBOE CXE 14:33:30 653 4,020.00 LSE 14:33:50 185 4,020.00 LSE 14:33:58 100 4,020.00 LSE 14:33:58 177 4,020.00 LSE 14:33:58 141 4,020.00 LSE 14:33:58 72 4,020.00 LSE 14:33:58 415 4,019.00 CBOE BXE 14:34:02 107 4,018.50 LSE 14:34:02 143 4,018.50 LSE 14:34:02 257 4,018.50 CBOE CXE 14:34:03 240 4,017.50 LSE 14:34:04 229 4,017.50 Turquoise 14:34:05 109 4,017.00 CBOE BXE 14:34:07 738 4,019.50 LSE 14:34:40 180 4,019.50 LSE 14:34:43 243 4,019.50 LSE 14:34:43 109 4,019.50 LSE 14:34:43 25 4,022.50 CBOE CXE 14:35:12 100 4,023.50 CBOE CXE 14:35:21 215 4,023.50 CBOE CXE 14:35:21 32 4,023.50 CBOE CXE 14:35:21 223 4,023.50 LSE 14:35:21 558 4,023.50 LSE 14:35:21 455 4,023.50 CBOE CXE 14:35:21 769 4,023.50 LSE 14:35:21 714 4,023.50 CBOE BXE 14:35:43 35 4,022.50 LSE 14:35:43 89 4,022.50 LSE 14:35:43 31 4,022.50 LSE 14:35:43 250 4,022.50 CBOE CXE 14:35:43 125 4,022.50 LSE 14:35:43 244 4,022.00 LSE 14:35:43 172 4,022.00 Turquoise 14:35:43 139 4,022.00 Turquoise 14:35:43 29 4,022.00 Turquoise 14:35:43 148 4,021.50 LSE 14:35:58 91 4,021.50 LSE 14:35:58 10 4,021.00 LSE 14:36:11 11 4,021.00 LSE 14:36:11 10 4,021.00 LSE 14:36:13 10 4,021.00 LSE 14:36:13 18 4,021.00 LSE 14:36:15 192 4,021.00 LSE 14:36:17 124 4,020.00 CBOE BXE 14:36:23 255 4,020.50 LSE 14:36:23 22 4,020.00 CBOE BXE 14:36:23 113 4,020.00 CBOE CXE 14:36:23 427 4,020.00 LSE 14:36:23 109 4,020.00 CBOE CXE 14:36:23 200 4,021.00 LSE 14:36:55 42 4,021.00 LSE 14:36:55 531 4,021.00 LSE 14:36:55 318 4,021.00 LSE 14:36:55 73 4,021.00 LSE 14:36:55 246 4,020.50 CBOE CXE 14:37:03 273 4,021.00 LSE 14:37:10 176 4,021.00 LSE 14:37:10 151 4,021.00 LSE 14:37:10 193 4,021.00 LSE 14:37:33 445 4,021.00 LSE 14:37:33 74 4,021.00 LSE 14:37:33 228 4,020.50 LSE 14:37:33 215 4,021.00 CBOE CXE 14:38:03 420 4,021.00 CBOE CXE 14:38:03 250 4,020.50 LSE 14:38:04 223 4,020.50 LSE 14:38:04 115 4,020.00 CBOE CXE 14:38:07 146 4,020.00 CBOE BXE 14:38:07 90 4,020.00 LSE 14:38:07 157 4,020.00 LSE 14:38:07 254 4,020.00 LSE 14:38:07 186 4,019.50 Turquoise 14:38:07 414 4,020.00 CBOE BXE 14:38:46 747 4,020.00 LSE 14:38:46 217 4,020.00 CBOE BXE 14:38:46 256 4,020.00 LSE 14:38:46 433 4,020.00 LSE 14:38:46 221 4,020.00 LSE 14:39:02 241 4,020.00 LSE 14:39:02 26 4,019.50 CBOE BXE 14:39:10 727 4,022.50 CBOE CXE 14:39:38 170 4,022.50 Turquoise 14:39:38 161 4,022.50 Turquoise 14:39:38 130 4,022.50 Turquoise 14:39:38 177 4,022.50 LSE 14:39:38 141 4,022.50 LSE 14:39:38 118 4,022.50 LSE 14:39:38 37 4,022.50 LSE 14:39:38 246 4,022.50 LSE 14:39:38 664 4,023.00 LSE 14:39:38 37 4,022.50 LSE 14:39:40 46 4,022.50 LSE 14:39:40 164 4,022.50 Turquoise 14:39:42 135 4,022.00 CBOE BXE 14:40:05 237 4,021.50 LSE 14:40:13 41 4,021.50 LSE 14:40:13 10 4,021.50 LSE 14:40:13 10 4,021.50 LSE 14:40:14 100 4,021.50 LSE 14:40:14 240 4,021.50 CBOE CXE 14:40:15 72 4,021.50 LSE 14:40:15 164 4,021.00 CBOE BXE 14:40:20 247 4,021.00 LSE 14:40:20 223 4,020.50 LSE 14:40:20 85 4,021.00 Turquoise 14:40:20 100 4,019.50 LSE 14:40:40 20 4,019.50 LSE 14:40:40 10 4,019.50 LSE 14:40:40 70 4,019.50 LSE 14:40:40 169 4,019.50 CBOE BXE 14:40:54 203 4,019.00 LSE 14:40:54 209 4,019.50 LSE 14:40:59 208 4,019.50 LSE 14:40:59 100 4,019.50 LSE 14:40:59 51 4,019.50 LSE 14:40:59 100 4,020.50 LSE 14:41:11 541 4,020.50 LSE 14:41:12 10 4,020.50 CBOE CXE 14:41:27 96 4,020.50 CBOE CXE 14:41:31 10 4,020.50 CBOE CXE 14:41:32 465 4,020.50 CBOE CXE 14:41:40 10 4,020.50 LSE 14:41:43 10 4,020.50 LSE 14:41:45 108 4,020.50 LSE 14:41:45 100 4,020.50 LSE 14:41:45 307 4,020.50 LSE 14:41:45 207 4,020.50 LSE 14:41:45 129 4,020.00 LSE 14:41:46 78 4,020.00 LSE 14:41:46 10 4,020.00 LSE 14:41:48 191 4,020.00 LSE 14:42:01 10 4,020.00 LSE 14:42:02 182 4,020.00 LSE 14:42:02 353 4,022.00 LSE 14:42:21 263 4,022.00 LSE 14:42:21 114 4,023.50 CBOE BXE 14:42:44 95 4,023.50 CBOE BXE 14:42:44 454 4,023.50 CBOE BXE 14:42:44 50 4,024.00 LSE 14:43:00 100 4,024.00 LSE 14:43:19 100 4,024.00 LSE 14:43:19 10 4,024.00 LSE 14:43:19 10 4,024.00 LSE 14:43:20 10 4,024.00 LSE 14:43:20 100 4,024.00 LSE 14:43:20 100 4,024.00 LSE 14:43:20 772 4,024.00 CBOE CXE 14:43:23 430 4,024.00 LSE 14:43:23 321 4,024.00 LSE 14:43:23 485 4,024.00 LSE 14:43:23 160 4,023.00 CBOE BXE 14:43:23 53 4,023.00 LSE 14:43:23 100 4,023.00 LSE 14:43:23 42 4,023.00 LSE 14:43:23 10 4,023.00 LSE 14:43:26 54 4,023.00 LSE 14:43:26 106 4,022.50 LSE 14:43:58 362 4,022.50 LSE 14:43:59 97 4,022.50 LSE 14:43:59 165 4,022.50 LSE 14:44:01 124 4,022.50 LSE 14:44:01 50 4,023.50 Turquoise 14:44:36 660 4,023.50 CBOE CXE 14:44:40 543 4,023.50 Turquoise 14:44:40 1 4,023.50 Turquoise 14:44:40 15 4,023.50 CBOE CXE 14:44:40 64 4,022.50 LSE 14:44:44 233 4,022.50 LSE 14:44:44 22 4,022.50 LSE 14:44:44 546 4,022.50 LSE 14:44:44 110 4,022.50 LSE 14:44:46 679 4,022.50 LSE 14:44:46 132 4,021.50 CBOE BXE 14:45:12 234 4,021.50 LSE 14:45:12 239 4,021.00 CBOE CXE 14:45:12 90 4,021.00 Turquoise 14:45:12 22 4,021.00 LSE 14:45:12 73 4,021.00 LSE 14:45:12 129 4,021.00 LSE 14:45:12 373 4,020.50 LSE 14:45:22 261 4,020.50 CBOE BXE 14:45:24 563 4,023.00 LSE 14:45:53 102 4,023.50 LSE 14:45:57 173 4,023.50 LSE 14:45:57 33 4,023.50 LSE 14:45:57 14 4,023.50 LSE 14:45:57 194 4,023.50 LSE 14:45:57 243 4,024.50 LSE 14:46:29 138 4,024.50 LSE 14:46:29 113 4,024.50 LSE 14:46:29 49 4,024.50 CBOE CXE 14:46:30 123 4,024.50 LSE 14:46:30 138 4,024.50 LSE 14:46:31 326 4,024.50 LSE 14:46:31 34 4,024.50 CBOE CXE 14:46:33 49 4,024.50 CBOE CXE 14:46:33 200 4,024.50 CBOE CXE 14:46:33 70 4,024.50 CBOE CXE 14:46:33 246 4,024.50 CBOE CXE 14:46:33 36 4,025.00 LSE 14:47:05 430 4,025.00 LSE 14:47:05 437 4,024.50 LSE 14:47:16 64 4,024.50 CBOE BXE 14:47:18 43 4,024.50 CBOE BXE 14:47:18 414 4,024.50 CBOE BXE 14:47:18 180 4,024.50 CBOE BXE 14:47:18 108 4,023.50 CBOE CXE 14:47:22 44 4,023.50 LSE 14:47:22 117 4,023.50 CBOE CXE 14:47:22 178 4,023.50 LSE 14:47:22 55 4,023.50 LSE 14:47:22 10 4,023.00 LSE 14:47:23 74 4,023.00 LSE 14:47:24 190 4,023.00 LSE 14:47:24

141 4,023.00 LSE 14:47:24 223 4,022.50 CBOE CXE 14:47:46 136 4,025.50 LSE 14:48:10 86 4,025.50 LSE 14:48:10 238 4,025.50 LSE 14:48:10 317 4,025.50 LSE 14:48:10 141 4,025.50 LSE 14:48:10 100 4,025.50 LSE 14:48:10 91 4,025.50 LSE 14:48:10 141 4,025.50 LSE 14:48:10 18 4,025.50 LSE 14:48:10 211 4,024.50 CBOE CXE 14:48:16 45 4,024.50 LSE 14:48:16 124 4,024.00 CBOE BXE 14:48:32 141 4,024.50 LSE 14:48:47 177 4,024.50 LSE 14:48:47 105 4,024.50 LSE 14:48:47 23 4,023.50 CBOE CXE 14:48:53 216 4,023.50 LSE 14:48:53 234 4,023.50 LSE 14:48:53 100 4,023.00 CBOE BXE 14:48:54 23 4,023.00 CBOE BXE 14:48:54 239 4,022.50 LSE 14:48:55 221 4,022.50 LSE 14:48:56 212 4,023.50 LSE 14:49:20 17 4,023.50 LSE 14:49:20 68 4,024.50 LSE 14:49:30 129 4,024.50 LSE 14:49:30 229 4,025.00 CBOE CXE 14:49:40 33 4,025.00 LSE 14:49:40 360 4,025.00 Turquoise 14:49:40 57 4,025.00 CBOE CXE 14:49:40 59 4,025.00 Turquoise 14:49:40 378 4,025.00 CBOE CXE 14:49:40 17 4,025.00 Turquoise 14:49:40 45 4,025.00 LSE 14:49:40 138 4,025.00 Turquoise 14:49:40 351 4,025.00 LSE 14:49:40 17 4,025.50 LSE 14:50:00 279 4,025.50 LSE 14:50:00 132 4,025.50 LSE 14:50:00 685 4,025.00 CBOE BXE 14:50:54 709 4,025.00 LSE 14:50:54 207 4,025.00 LSE 14:50:54 486 4,025.00 LSE 14:50:54 83 4,024.50 Turquoise 14:50:54 230 4,024.50 LSE 14:50:54 11 4,024.50 LSE 14:50:54 106 4,024.00 LSE 14:50:58 11 4,024.00 CBOE BXE 14:50:59 202 4,024.00 CBOE CXE 14:50:59 560 4,024.00 LSE 14:50:59 11 4,024.00 CBOE BXE 14:50:59 136 4,024.50 CBOE BXE 14:51:37 10 4,024.50 LSE 14:51:41 685 4,024.50 CBOE CXE 14:51:41 557 4,024.50 LSE 14:51:41 141 4,024.50 LSE 14:51:41 177 4,024.50 LSE 14:51:41 129 4,024.50 LSE 14:51:41 151 4,025.00 LSE 14:52:10 161 4,025.00 LSE 14:52:10 120 4,025.00 LSE 14:52:10 142 4,024.50 CBOE BXE 14:52:18 23 4,023.50 CBOE CXE 14:52:29 110 4,023.50 LSE 14:52:29 136 4,023.50 CBOE BXE 14:52:29 68 4,023.50 Turquoise 14:52:29 212 4,023.50 LSE 14:52:29 350 4,022.00 LSE 14:52:29 102 4,022.00 LSE 14:52:29 87 4,022.00 LSE 14:52:29 169 4,022.00 LSE 14:52:29 53 4,022.00 CBOE CXE 14:52:29 246 4,022.00 LSE 14:52:29 148 4,022.00 CBOE CXE 14:52:29 23 4,021.50 CBOE CXE 14:52:31 189 4,021.50 Turquoise 14:52:31 200 4,020.50 LSE 14:53:11 19 4,020.50 LSE 14:53:11 1 4,020.50 LSE 14:53:11 10 4,021.00 LSE 14:53:20 20 4,021.00 LSE 14:53:20 10 4,021.00 LSE 14:53:20 10 4,021.00 LSE 14:53:20 10 4,021.00 LSE 14:53:20 364 4,021.00 LSE 14:53:20 156 4,021.00 LSE 14:53:20 210 4,020.50 CBOE CXE 14:53:23 90 4,020.50 Turquoise 14:53:23 441 4,020.50 LSE 14:53:23 8 4,020.50 CBOE CXE 14:53:23 208 4,020.50 LSE 14:53:23 10 4,020.00 LSE 14:53:35 10 4,020.00 LSE 14:53:57 233 4,020.50 LSE 14:54:06 141 4,020.50 LSE 14:54:06 92 4,020.50 LSE 14:54:06 88 4,020.50 CBOE CXE 14:54:07 64 4,020.50 CBOE CXE 14:54:07 15 4,020.50 CBOE CXE 14:54:07 10 4,020.50 CBOE CXE 14:54:07 50 4,020.50 CBOE CXE 14:54:07 345 4,020.50 CBOE CXE 14:54:08 177 4,020.50 LSE 14:54:10 141 4,020.50 LSE 14:54:10 217 4,020.50 LSE 14:54:10 256 4,020.50 LSE 14:54:10 136 4,020.00 CBOE BXE 14:54:21 662 4,022.50 LSE 14:54:41 237 4,022.00 CBOE CXE 14:55:22 686 4,022.50 LSE 14:55:22 535 4,022.50 LSE 14:55:22 97 4,022.00 CBOE CXE 14:55:22 199 4,022.50 CBOE BXE 14:55:26 157 4,022.50 CBOE BXE 14:55:26 99 4,022.50 CBOE BXE 14:55:26 27 4,023.00 CBOE BXE 14:55:31 100 4,023.00 CBOE BXE 14:55:31 107 4,023.00 CBOE BXE 14:55:31 195 4,022.50 LSE 14:55:45 24 4,023.50 CBOE CXE 14:56:12 541 4,023.50 CBOE CXE 14:56:12 631 4,023.50 LSE 14:56:12 738 4,023.50 LSE 14:56:12 45 4,023.50 CBOE CXE 14:56:13 12 4,023.50 LSE 14:56:13 43 4,023.50 CBOE CXE 14:56:13 116 4,023.00 Turquoise 14:56:35 177 4,023.00 Turquoise 14:56:35 55 4,023.00 Turquoise 14:56:35 69 4,023.00 Turquoise 14:56:35 26 4,023.00 Turquoise 14:56:35 76 4,025.00 LSE 14:56:47 177 4,025.00 LSE 14:56:47 10 4,025.00 LSE 14:57:00 10 4,025.00 LSE 14:57:00 600 4,025.00 LSE 14:57:05 550 4,025.00 LSE 14:57:05 200 4,025.00 LSE 14:57:34 178 4,025.00 LSE 14:57:34 177 4,025.00 LSE 14:57:34 88 4,025.00 LSE 14:57:34 108 4,025.00 CBOE CXE 14:57:41 113 4,025.00 CBOE CXE 14:57:41 28 4,025.00 CBOE CXE 14:57:41 184 4,025.00 CBOE CXE 14:57:41 127 4,025.00 CBOE CXE 14:57:41 252 4,024.50 CBOE BXE 14:57:44 177 4,024.50 LSE 14:57:45 241 4,024.50 LSE 14:57:45 89 4,024.00 CBOE CXE 14:57:49 209 4,024.00 LSE 14:57:49 47 4,024.00 LSE 14:57:49 254 4,023.50 CBOE BXE 14:57:49 34 4,023.50 Turquoise 14:57:49 5 4,023.50 Turquoise 14:57:49 26 4,023.50 Turquoise 14:57:49 4 4,023.00 LSE 14:58:54 897 4,023.00 LSE 14:58:54 635 4,023.00 LSE 14:58:54 318 4,023.00 LSE 14:58:54 44 4,023.00 CBOE CXE 14:59:12 300 4,023.00 CBOE CXE 14:59:12 80 4,023.00 CBOE CXE 14:59:12 208 4,022.50 LSE 14:59:19 217 4,022.50 LSE 14:59:19 27 4,022.00 LSE 14:59:19 20 4,022.00 LSE 14:59:41 21 4,022.00 CBOE BXE 14:59:42 285 4,022.50 LSE 14:59:47 138 4,022.50 LSE 14:59:47 27 4,022.50 LSE 14:59:47 79 4,022.50 LSE 14:59:47 10 4,022.00 LSE 14:59:49 40 4,022.00 LSE 14:59:49 109 4,022.00 CBOE BXE 14:59:50 210 4,022.00 CBOE CXE 14:59:50 101 4,022.00 LSE 14:59:50 84 4,022.00 LSE 14:59:50 32 4,021.50 LSE 14:59:51 26 4,021.50 LSE 14:59:51 20 4,021.50 LSE 14:59:51 10 4,021.50 LSE 14:59:54 15 4,021.50 LSE 14:59:56 228 4,021.50 CBOE CXE 14:59:56 329 4,021.50 LSE 14:59:56 33 4,021.50 Turquoise 14:59:56 30 4,021.50 Turquoise 14:59:56 54 4,021.50 Turquoise 14:59:56 33 4,021.50 Turquoise 14:59:56 368 4,021.00 CBOE BXE 14:59:56 10 4,021.00 Turquoise 14:59:56 151 4,021.00 Turquoise 15:00:00 98 4,021.00 Turquoise 15:00:00 27 4,020.50 CBOE BXE 15:00:00 203 4,020.00 LSE 15:00:08 110 4,022.00 LSE 15:00:40 47 4,022.00 LSE 15:00:40 131 4,022.00 LSE 15:00:40 21 4,022.00 LSE 15:00:40 277 4,022.00 LSE 15:00:40 314 4,021.00 CBOE BXE 15:00:40 177 4,022.00 LSE 15:00:40 246 4,019.50 CBOE CXE 15:00:40 44 4,019.50 LSE 15:00:40 206 4,019.50 LSE 15:00:40 261 4,019.50 LSE 15:00:41 10 4,022.50 LSE 15:01:40 10 4,022.50 LSE 15:01:41 10 4,022.50 LSE 15:01:42 1,028 4,022.50 LSE 15:01:42 1,060 4,022.50 LSE 15:01:42 804 4,023.00 CBOE CXE 15:01:49 8 4,023.00 CBOE CXE 15:01:49 12 4,021.50 LSE 15:01:55 96 4,021.50 LSE 15:01:55 242 4,021.50 LSE 15:01:55 100 4,021.50 LSE 15:01:56 62 4,021.50 LSE 15:01:56 224 4,021.50 Turquoise 15:01:57 71 4,024.50 LSE 15:02:30 801 4,024.50 LSE 15:02:30 407 4,024.50 LSE 15:02:30 48 4,024.00 CBOE BXE 15:02:33 43 4,024.50 CBOE BXE 15:02:33 208 4,024.50 CBOE BXE 15:02:39 33 4,024.50 CBOE BXE 15:02:39 11 4,024.50 CBOE BXE 15:02:41 100 4,024.50 CBOE BXE 15:02:41 169 4,024.50 CBOE BXE 15:02:41 45 4,024.50 CBOE BXE 15:02:41 66 4,023.50 Turquoise 15:02:41 24 4,023.50 LSE 15:02:41 12 4,023.50 LSE 15:02:41 24 4,023.50 LSE 15:02:41 83 4,023.50 Turquoise 15:02:44 27 4,023.00 CBOE CXE 15:02:53 267 4,023.00 LSE 15:02:53 255 4,022.50 LSE 15:02:53 54 4,022.00 Turquoise 15:02:53 267 4,023.00 CBOE CXE 15:02:53 44 4,022.00 Turquoise 15:02:53 10 4,021.00 LSE 15:03:10 10 4,021.00 LSE 15:03:12 30 4,021.00 LSE 15:03:12 10 4,021.00 LSE 15:03:12 12 4,021.00 CBOE CXE 15:03:13 203 4,021.00 LSE 15:03:13 243 4,021.00 CBOE CXE 15:03:20 10 4,021.50 LSE 15:03:31 300 4,021.50 LSE 15:03:31 10 4,021.50 LSE 15:03:33 30 4,021.50 LSE 15:03:33 10 4,021.50 LSE 15:03:36 95 4,022.00 LSE 15:03:38 71 4,022.00 LSE 15:03:38 70 4,022.00 LSE 15:03:38 70 4,022.00 LSE 15:03:38 100 4,022.00 LSE 15:03:39 100 4,022.00 LSE 15:03:39 100 4,022.00 LSE 15:03:39 83 4,022.00 LSE 15:03:39 217 4,022.00 LSE 15:03:39 300 4,022.00 LSE 15:03:39 258 4,022.00 LSE 15:03:39 189 4,021.00 LSE 15:04:01 60 4,021.00 LSE 15:04:01 141 4,020.50 LSE 15:04:03 123 4,020.50 LSE 15:04:03 40 4,021.50 CBOE CXE 15:04:28 115 4,022.00 CBOE BXE 15:04:35 468 4,022.00 CBOE BXE 15:04:35 10 4,021.50 LSE 15:04:38 215 4,022.00 CBOE CXE 15:04:38 181 4,022.00 LSE 15:04:43 261 4,022.00 LSE 15:04:43 10 4,022.00 LSE 15:04:47 199 4,022.00 CBOE CXE 15:04:48 622 4,022.00 CBOE CXE 15:04:48 274 4,022.00 LSE 15:04:48 791 4,022.00 LSE 15:04:48 87 4,021.00 CBOE BXE 15:04:53 168 4,021.00 LSE 15:04:53 103 4,021.00 LSE 15:04:53 100 4,022.50 LSE 15:05:23 177 4,023.00 LSE 15:05:24 180 4,023.00 LSE 15:05:24 180 4,023.00 LSE 15:05:24 6 4,023.00 LSE 15:05:24 135 4,023.00 LSE 15:05:25 267 4,023.00 LSE 15:05:25 22 4,023.00 LSE 15:05:25 100 4,023.00 LSE 15:05:25 40 4,023.00 LSE 15:05:25 10 4,023.50 LSE 15:06:25 181 4,023.50 LSE 15:06:25 180 4,023.50 CBOE CXE 15:06:25 25 4,023.50 LSE 15:06:25 695 4,023.50 LSE 15:06:25 215 4,023.50 CBOE CXE 15:06:25 30 4,023.50 LSE 15:06:25 87 4,024.00 LSE 15:06:27 10 4,024.00 LSE 15:06:30 625 4,024.00 LSE 15:06:30 215 4,024.00 CBOE CXE 15:06:30 1 4,024.00 CBOE CXE 15:06:30 40 4,023.50 LSE 15:06:30 50 4,024.00 LSE 15:06:40 159 4,024.00 LSE 15:06:40 86 4,023.50 CBOE BXE 15:06:44 109 4,025.00 LSE 15:07:03

275 4,025.00 LSE 15:07:03 100 4,025.50 LSE 15:07:04 100 4,025.50 LSE 15:07:04 8 4,025.50 LSE 15:07:04 620 4,026.00 CBOE BXE 15:07:14 609 4,026.00 Turquoise 15:07:14 177 4,026.00 LSE 15:07:17 112 4,026.00 LSE 15:07:17 141 4,026.00 LSE 15:07:17 10 4,026.00 LSE 15:07:17 50 4,026.00 LSE 15:07:17 10 4,026.00 LSE 15:07:19 126 4,026.00 LSE 15:07:25 314 4,025.50 CBOE CXE 15:07:27 207 4,025.50 LSE 15:07:27 58 4,024.50 Turquoise 15:07:27 1 4,024.50 Turquoise 15:07:27 33 4,025.50 LSE 15:07:27 292 4,023.50 LSE 15:07:54 234 4,023.50 LSE 15:07:54 213 4,023.50 LSE 15:07:54 177 4,023.50 LSE 15:07:54 25 4,023.50 LSE 15:07:54 263 4,023.50 CBOE CXE 15:08:12 153 4,023.50 CBOE CXE 15:08:12 10 4,023.50 CBOE CXE 15:08:18 85 4,023.50 CBOE CXE 15:08:18 148 4,024.50 LSE 15:08:26 253 4,024.50 LSE 15:08:26 177 4,024.50 LSE 15:08:26 51 4,024.50 LSE 15:08:26 399 4,024.50 LSE 15:08:50 306 4,024.50 LSE 15:08:50 40 4,024.00 CBOE CXE 15:08:50 23 4,023.50 LSE 15:08:50 404 4,023.00 LSE 15:08:50 483 4,024.00 LSE 15:09:36 552 4,024.00 LSE 15:09:36 148 4,024.00 LSE 15:09:36 100 4,024.00 LSE 15:09:36 215 4,024.00 CBOE CXE 15:09:38 215 4,024.00 CBOE CXE 15:09:38 137 4,024.00 CBOE CXE 15:09:38 33 4,024.00 CBOE CXE 15:09:38 6 4,024.00 CBOE CXE 15:09:40 73 4,024.00 CBOE CXE 15:09:40 43 4,024.00 CBOE BXE 15:09:43 60 4,024.00 CBOE BXE 15:09:43 25 4,024.00 CBOE CXE 15:09:48 36 4,024.00 CBOE BXE 15:09:49 143 4,024.00 CBOE BXE 15:09:49 118 4,024.00 CBOE BXE 15:09:54 10 4,024.00 CBOE BXE 15:09:56 40 4,024.00 CBOE BXE 15:09:56 10 4,024.00 CBOE BXE 15:09:57 252 4,024.00 CBOE BXE 15:09:59 182 4,023.50 LSE 15:10:00 46 4,023.50 CBOE CXE 15:10:00 7 4,024.00 LSE 15:10:17 10 4,024.00 LSE 15:10:17 607 4,024.00 LSE 15:10:17 2 4,024.00 CBOE BXE 15:10:19 140 4,024.00 CBOE BXE 15:10:19 10 4,024.00 LSE 15:10:27 30 4,024.00 LSE 15:10:27 94 4,024.00 LSE 15:10:27 10 4,024.00 LSE 15:10:28 20 4,024.00 LSE 15:10:28 10 4,024.00 LSE 15:10:29 10 4,024.00 LSE 15:10:32 10 4,024.00 LSE 15:10:32 10 4,024.00 LSE 15:10:33 10 4,024.00 LSE 15:10:33 160 4,024.50 LSE 15:10:34 11 4,024.50 LSE 15:10:47 10 4,024.50 LSE 15:10:47 10 4,024.50 LSE 15:10:49 177 4,025.50 LSE 15:10:52 207 4,025.50 LSE 15:10:52 141 4,025.50 LSE 15:10:52 90 4,025.50 LSE 15:10:52 237 4,025.50 LSE 15:10:53 177 4,025.50 LSE 15:10:53 141 4,025.50 LSE 15:10:53 102 4,025.50 LSE 15:10:53 215 4,025.50 CBOE CXE 15:11:22 215 4,025.50 CBOE CXE 15:11:22 87 4,025.50 CBOE CXE 15:11:22 149 4,025.50 CBOE CXE 15:11:22 234 4,027.00 LSE 15:11:31 234 4,027.00 LSE 15:11:31 76 4,027.00 LSE 15:11:31 820 4,027.00 LSE 15:12:08 90 4,026.50 LSE 15:12:08 189 4,026.00 CBOE CXE 15:12:08 174 4,026.50 Turquoise 15:12:08 451 4,026.50 Turquoise 15:12:08 15 4,026.00 Turquoise 15:12:08 225 4,025.50 LSE 15:12:08 70 4,025.50 LSE 15:12:08 676 4,026.00 LSE 15:12:35 53 4,025.50 LSE 15:12:36 156 4,025.50 LSE 15:12:36 250 4,025.00 LSE 15:12:38 100 4,025.00 CBOE CXE 15:12:38 81 4,025.00 CBOE CXE 15:12:38 74 4,025.00 Turquoise 15:12:38 50 4,025.00 CBOE CXE 15:12:38 10 4,024.50 LSE 15:12:40 20 4,024.50 LSE 15:12:40 20 4,024.50 LSE 15:12:40 10 4,024.50 LSE 15:12:41 10 4,024.50 LSE 15:12:41 136 4,024.50 LSE 15:12:43 127 4,024.50 CBOE BXE 15:12:43 215 4,024.00 CBOE CXE 15:13:06 193 4,024.00 LSE 15:13:06 1 4,024.00 LSE 15:13:06 2 4,024.00 CBOE BXE 15:13:14 43 4,024.00 CBOE BXE 15:13:14 11 4,024.00 CBOE BXE 15:13:14 70 4,024.00 CBOE BXE 15:13:14 500 4,024.00 CBOE BXE 15:13:14 60 4,024.00 CBOE BXE 15:13:14 8 4,024.00 CBOE BXE 15:13:14 3 4,024.00 CBOE BXE 15:13:14 19 4,024.00 CBOE BXE 15:13:14 242 4,024.00 LSE 15:13:22 29 4,024.00 LSE 15:13:22 99 4,024.00 LSE 15:13:22 180 4,025.50 LSE 15:13:29 240 4,025.50 LSE 15:13:29 141 4,025.50 LSE 15:13:29 73 4,025.50 LSE 15:13:29 141 4,025.50 LSE 15:13:35 177 4,025.50 LSE 15:13:35 120 4,025.50 LSE 15:13:35 172 4,025.50 LSE 15:13:35 36 4,024.50 CBOE CXE 15:13:48 10 4,024.00 LSE 15:14:05 160 4,024.50 LSE 15:14:12 141 4,024.50 LSE 15:14:12 177 4,024.50 LSE 15:14:12 104 4,024.50 LSE 15:14:12 107 4,024.50 CBOE CXE 15:14:16 49 4,024.50 CBOE CXE 15:14:16 200 4,024.50 CBOE CXE 15:14:16 225 4,024.50 LSE 15:14:21 282 4,024.50 LSE 15:14:21 30 4,024.50 LSE 15:14:21 44 4,024.50 LSE 15:14:21 15 4,025.00 CBOE CXE 15:14:51 588 4,025.00 CBOE CXE 15:14:51 25 4,025.50 CBOE CXE 15:14:53 177 4,025.50 LSE 15:14:53 199 4,025.50 LSE 15:14:53 141 4,025.50 LSE 15:14:53 68 4,025.50 LSE 15:14:53 23 4,025.00 CBOE CXE 15:15:02 259 4,025.50 LSE 15:15:44 241 4,025.50 LSE 15:15:44 177 4,025.50 LSE 15:15:44 177 4,025.50 LSE 15:15:44 355 4,025.50 LSE 15:15:44 16 4,025.50 LSE 15:15:44 196 4,025.50 LSE 15:15:44 177 4,025.50 LSE 15:15:44 10 4,025.50 LSE 15:15:44 283 4,027.50 LSE 15:16:04 283 4,027.50 LSE 15:16:04 184 4,027.50 LSE 15:16:04 9 4,027.50 CBOE CXE 15:16:04 215 4,028.50 CBOE CXE 15:16:25 215 4,028.50 CBOE CXE 15:16:25 68 4,028.50 CBOE CXE 15:16:25 177 4,028.50 LSE 15:16:25 296 4,028.50 LSE 15:16:25 11 4,028.50 LSE 15:16:25 333 4,028.50 CBOE BXE 15:16:27 92 4,028.50 CBOE CXE 15:16:27 212 4,028.50 CBOE BXE 15:16:27 326 4,028.50 CBOE BXE 15:16:27 103 4,028.00 LSE 15:16:37 2 4,027.50 LSE 15:16:41 208 4,027.50 CBOE CXE 15:16:42 193 4,027.50 LSE 15:16:42 55 4,027.50 LSE 15:16:42 134 4,027.50 LSE 15:16:42 33 4,028.00 Turquoise 15:17:03 10 4,028.00 Turquoise 15:17:03 567 4,028.00 Turquoise 15:17:03 39 4,028.00 LSE 15:17:04 483 4,028.00 LSE 15:17:04 208 4,028.00 LSE 15:17:04 38 4,028.00 LSE 15:17:04 100 4,028.50 LSE 15:17:09 100 4,028.50 LSE 15:17:09 100 4,028.50 LSE 15:17:09 100 4,028.50 LSE 15:17:09 100 4,028.50 LSE 15:17:09 7 4,028.50 LSE 15:17:09 114 4,027.50 LSE 15:17:26 190 4,028.00 LSE 15:17:44 287 4,028.00 LSE 15:17:44 21 4,028.00 LSE 15:17:44 108 4,028.00 LSE 15:17:44 215 4,028.00 CBOE CXE 15:17:48 163 4,028.00 CBOE CXE 15:17:48 291 4,028.00 LSE 15:17:57 177 4,028.00 LSE 15:17:57 22 4,028.00 LSE 15:17:57 79 4,028.00 LSE 15:17:57 141 4,028.50 LSE 15:18:24 7 4,028.50 LSE 15:18:24 200 4,028.50 LSE 15:18:24 247 4,028.50 LSE 15:18:24 151 4,028.50 LSE 15:18:38 29 4,028.50 LSE 15:18:38 149 4,028.50 LSE 15:18:38 141 4,028.50 LSE 15:18:38 110 4,028.50 LSE 15:18:38 168 4,028.50 CBOE CXE 15:18:40 85 4,028.50 CBOE CXE 15:18:40 276 4,028.50 CBOE CXE 15:18:40 10 4,028.00 LSE 15:18:40 50 4,028.00 LSE 15:18:40 10 4,028.00 LSE 15:18:41 10 4,028.00 LSE 15:18:41 128 4,028.00 LSE 15:18:41 5 4,028.50 CBOE BXE 15:18:49 100 4,031.50 LSE 15:19:27 100 4,031.50 LSE 15:19:27 10 4,031.50 LSE 15:19:28 766 4,031.50 LSE 15:19:28 527 4,031.50 LSE 15:19:28 200 4,031.50 CBOE BXE 15:19:45 414 4,031.50 CBOE BXE 15:19:45 225 4,031.50 CBOE BXE 15:19:45 9 4,031.00 LSE 15:19:45 72 4,031.00 LSE 15:19:45 112 4,031.00 LSE 15:19:45 108 4,031.00 LSE 15:19:45 105 4,031.00 LSE 15:19:45 12 4,030.00 CBOE CXE 15:19:46 10 4,030.00 CBOE CXE 15:19:46 200 4,030.00 CBOE CXE 15:19:47 191 4,029.50 LSE 15:19:47 88 4,030.00 CBOE CXE 15:19:47 14 4,030.00 LSE 15:20:44 912 4,030.00 LSE 15:20:44 715 4,030.00 LSE 15:20:44 215 4,030.00 CBOE CXE 15:20:48 107 4,030.00 CBOE CXE 15:20:48 70 4,030.00 CBOE CXE 15:20:48 115 4,030.00 CBOE CXE 15:20:48 54 4,030.00 CBOE CXE 15:20:48 88 4,030.50 LSE 15:21:18 141 4,030.50 LSE 15:21:18 177 4,030.50 LSE 15:21:18 210 4,030.50 LSE 15:21:18 20 4,030.50 LSE 15:21:18 90 4,030.50 LSE 15:21:18 41 4,031.50 LSE 15:21:28 10 4,031.50 LSE 15:21:47 559 4,031.50 CBOE CXE 15:21:49 539 4,031.50 Turquoise 15:21:49 176 4,031.50 LSE 15:21:49 29 4,031.50 CBOE CXE 15:21:49 97 4,031.50 Turquoise 15:21:49 867 4,031.50 LSE 15:21:49 100 4,033.50 LSE 15:22:13 100 4,033.50 LSE 15:22:13 100 4,033.50 LSE 15:22:13 16 4,033.50 LSE 15:22:21 40 4,033.50 LSE 15:22:21 6 4,033.50 LSE 15:22:23 197 4,033.50 CBOE BXE 15:22:27 100 4,033.50 CBOE BXE 15:22:27 100 4,033.50 CBOE BXE 15:22:28 100 4,033.50 CBOE BXE 15:22:28 100 4,033.50 CBOE BXE 15:22:28 244 4,033.50 CBOE BXE 15:22:28 100 4,033.00 LSE 15:22:28 10 4,033.00 LSE 15:22:28 10 4,033.00 LSE 15:22:28 30 4,033.00 LSE 15:22:28 10 4,033.00 LSE 15:22:33 194 4,033.00 LSE 15:22:33 200 4,033.00 LSE 15:22:41 510 4,033.00 LSE 15:22:41 100 4,032.50 CBOE CXE 15:22:41 10 4,032.50 CBOE CXE 15:22:41 50 4,032.50 CBOE CXE 15:22:41 33 4,032.50 CBOE CXE 15:22:42 55 4,032.00 Turquoise 15:22:43 186 4,032.00 LSE 15:22:43 30 4,031.50 CBOE CXE 15:22:43 90 4,031.50 CBOE CXE 15:22:43 30 4,031.50 CBOE CXE 15:22:43 53 4,031.50 CBOE CXE 15:22:43 10 4,031.50 LSE 15:23:22 691 4,031.50 LSE 15:23:25 280 4,031.50 LSE 15:23:25 420 4,031.50 LSE 15:23:25 119 4,030.50 CBOE CXE 15:23:26 16 4,030.50 CBOE CXE 15:23:29 10 4,030.50 CBOE CXE 15:23:29 193 4,030.50 LSE 15:23:45 13 4,030.50 LSE 15:23:45 35 4,030.50 CBOE CXE 15:23:46 133 4,030.00 CBOE BXE 15:23:53 379 4,030.00 LSE 15:23:53

215 4,031.00 CBOE CXE 15:24:36 215 4,031.00 CBOE CXE 15:24:36 141 4,031.00 LSE 15:24:36 215 4,031.00 CBOE CXE 15:24:36 82 4,031.00 LSE 15:24:36 177 4,031.00 LSE 15:24:36 82 4,031.00 LSE 15:24:36 141 4,031.00 LSE 15:24:36 296 4,031.00 LSE 15:24:36 177 4,031.00 LSE 15:24:36 300 4,031.00 LSE 15:24:36 76 4,031.00 CBOE CXE 15:24:36 13 4,031.00 LSE 15:24:36 69 4,031.00 LSE 15:24:36 113 4,031.00 LSE 15:24:36 173 4,030.50 LSE 15:24:49 26 4,030.00 LSE 15:24:49 1 4,030.00 LSE 15:24:49 185 4,030.00 LSE 15:25:02 171 4,030.00 LSE 15:25:02 81 4,029.50 Turquoise 15:25:13 10 4,029.50 LSE 15:25:14 10 4,029.50 LSE 15:25:15 10 4,029.50 LSE 15:25:15 10 4,029.50 LSE 15:25:15 10 4,029.50 LSE 15:25:17 10 4,029.50 LSE 15:25:17 100 4,031.50 CBOE BXE 15:25:18 3 4,032.00 LSE 15:25:27 100 4,032.00 LSE 15:25:27 100 4,032.00 LSE 15:25:27 3 4,032.00 CBOE CXE 15:25:28 10 4,032.00 LSE 15:25:28 10 4,032.00 LSE 15:25:28 10 4,032.00 LSE 15:25:28 10 4,032.00 LSE 15:25:29 10 4,032.00 LSE 15:25:29 10 4,032.00 LSE 15:25:29 10 4,032.00 LSE 15:25:32 10 4,032.00 LSE 15:25:32 126 4,032.00 CBOE BXE 15:25:32 81 4,032.00 LSE 15:25:32 609 4,032.00 LSE 15:25:32 100 4,032.00 CBOE BXE 15:25:32 100 4,032.00 LSE 15:25:32 39 4,032.00 LSE 15:25:32 57 4,032.00 LSE 15:25:32 100 4,032.00 CBOE BXE 15:25:32 10 4,033.00 CBOE CXE 15:25:51 10 4,033.00 CBOE CXE 15:25:51 66 4,033.50 CBOE CXE 15:26:17 100 4,033.50 CBOE CXE 15:26:17 250 4,034.00 LSE 15:26:21 23 4,034.00 LSE 15:26:21 283 4,034.00 LSE 15:26:21 177 4,034.00 LSE 15:26:21 21 4,034.00 LSE 15:26:27 132 4,034.00 LSE 15:26:27 70 4,034.00 LSE 15:26:27 52 4,034.00 CBOE CXE 15:26:27 479 4,034.00 LSE 15:26:27 60 4,034.00 LSE 15:26:27 18 4,034.00 LSE 15:26:27 706 4,034.50 CBOE CXE 15:26:48 334 4,034.00 Turquoise 15:26:48 180 4,034.00 LSE 15:26:48 76 4,034.00 LSE 15:26:48 47 4,034.00 Turquoise 15:26:48 102 4,034.00 LSE 15:26:48 414 4,036.00 CBOE BXE 15:27:12 315 4,036.00 CBOE BXE 15:27:12 199 4,035.50 CBOE CXE 15:27:12 14 4,035.50 LSE 15:27:12 397 4,035.50 LSE 15:27:12 100 4,035.50 LSE 15:27:12 158 4,035.50 LSE 15:27:12 108 4,035.50 LSE 15:27:12 151 4,035.50 LSE 15:27:41 100 4,035.50 LSE 15:27:42 200 4,035.50 LSE 15:27:42 100 4,035.50 LSE 15:27:42 100 4,035.50 LSE 15:27:44 46 4,035.50 LSE 15:27:44 91 4,035.00 LSE 15:27:46 24 4,035.00 LSE 15:27:46 175 4,035.00 LSE 15:27:46 16 4,034.50 CBOE CXE 15:27:52 25 4,034.50 CBOE CXE 15:27:52 152 4,034.50 CBOE CXE 15:27:52 159 4,034.50 Turquoise 15:27:52 94 4,034.50 Turquoise 15:27:52 136 4,034.50 LSE 15:27:52 570 4,034.50 LSE 15:28:13 23 4,035.00 LSE 15:28:16 116 4,035.00 LSE 15:28:16 228 4,035.00 LSE 15:28:16 170 4,036.50 LSE 15:28:38 177 4,036.50 LSE 15:28:38 141 4,036.50 LSE 15:28:38 29 4,036.50 LSE 15:28:38 17 4,036.50 LSE 15:28:38 200 4,036.00 CBOE CXE 15:28:43 170 4,036.00 CBOE CXE 15:28:43 75 4,035.50 LSE 15:28:46 187 4,035.50 LSE 15:28:55 108 4,035.50 CBOE CXE 15:28:55 81 4,035.50 CBOE CXE 15:28:55 193 4,035.50 LSE 15:28:55 251 4,035.50 LSE 15:28:55 140 4,035.00 Turquoise 15:28:56 23 4,034.50 CBOE CXE 15:28:59 186 4,034.00 LSE 15:28:59 1 4,034.00 LSE 15:28:59 72 4,034.00 CBOE BXE 15:28:59 12 4,034.00 CBOE BXE 15:28:59 64 4,034.00 CBOE BXE 15:28:59 79 4,033.00 CBOE BXE 15:29:00 50 4,033.50 Turquoise 15:29:00 190 4,033.00 CBOE BXE 15:29:00 44 4,032.50 CBOE BXE 15:29:02 25 4,032.50 Turquoise 15:29:02 41 4,032.50 CBOE BXE 15:29:02 65 4,032.50 CBOE BXE 15:29:02 274 4,034.00 LSE 15:29:48 26 4,034.00 LSE 15:29:48 195 4,034.00 LSE 15:29:48 125 4,034.00 LSE 15:29:48 434 4,034.00 LSE 15:29:48 198 4,034.00 LSE 15:29:48 96 4,034.50 LSE 15:29:55 29 4,034.50 LSE 15:29:55 105 4,034.50 LSE 15:29:55 231 4,034.00 CBOE CXE 15:30:00 22 4,034.50 LSE 15:30:00 44 4,034.00 CBOE CXE 15:30:00 100 4,034.50 LSE 15:30:00 100 4,034.50 LSE 15:30:00 138 4,034.50 LSE 15:30:00 9 4,034.50 LSE 15:30:00 35 4,034.00 CBOE BXE 15:30:00 117 4,034.00 CBOE BXE 15:30:00 68 4,034.00 CBOE CXE 15:30:00 2 4,033.00 CBOE CXE 15:30:07 28 4,033.00 LSE 15:30:07 82 4,033.00 CBOE CXE 15:30:15 37 4,033.00 CBOE CXE 15:30:15 82 4,033.00 CBOE CXE 15:30:15 141 4,035.50 LSE 15:30:44 177 4,035.50 LSE 15:30:44 29 4,035.50 LSE 15:30:44 427 4,035.50 LSE 15:30:44 453 4,035.50 LSE 15:30:45 289 4,035.50 LSE 15:30:45 9 4,035.50 LSE 15:30:45 329 4,034.50 CBOE CXE 15:30:45 23 4,034.00 LSE 15:30:45 189 4,034.00 Turquoise 15:30:45 93 4,034.00 Turquoise 15:30:45 61 4,033.50 CBOE CXE 15:30:52 180 4,033.50 LSE 15:31:07 98 4,033.50 LSE 15:31:07 22 4,033.50 LSE 15:31:07 213 4,033.50 LSE 15:31:07 80 4,033.50 LSE 15:31:22 26 4,033.50 LSE 15:31:22 391 4,033.50 LSE 15:31:22 68 4,033.00 Turquoise 15:31:26 96 4,033.00 LSE 15:31:26 26 4,033.00 LSE 15:31:26 4 4,033.00 Turquoise 15:31:26 26 4,033.00 LSE 15:31:26 71 4,033.00 LSE 15:31:26 46 4,033.50 CBOE BXE 15:31:35 148 4,033.50 CBOE BXE 15:31:35 165 4,033.50 CBOE BXE 15:31:41 238 4,033.50 CBOE BXE 15:31:41 31 4,034.00 CBOE CXE 15:31:52 200 4,034.00 CBOE CXE 15:31:52 154 4,034.50 LSE 15:32:04 751 4,034.50 LSE 15:32:04 439 4,034.50 LSE 15:32:04 192 4,034.50 LSE 15:32:04 387 4,034.00 CBOE CXE 15:32:05 138 4,034.50 LSE 15:32:22 66 4,034.50 LSE 15:32:22 503 4,034.50 LSE 15:32:55 500 4,034.50 LSE 15:32:55 130 4,034.50 LSE 15:32:55 59 4,034.00 CBOE CXE 15:32:55 91 4,034.00 LSE 15:32:55 247 4,034.00 LSE 15:32:55 167 4,034.00 CBOE CXE 15:32:55 195 4,033.50 LSE 15:33:13 197 4,033.50 CBOE CXE 15:33:13 190 4,033.50 LSE 15:33:13 200 4,033.00 CBOE CXE 15:33:19 175 4,033.00 CBOE BXE 15:33:19 75 4,033.00 Turquoise 15:33:19 400 4,033.00 LSE 15:33:38 100 4,033.00 LSE 15:33:38 37 4,033.00 LSE 15:33:38 14 4,032.50 CBOE CXE 15:33:41 135 4,032.50 CBOE CXE 15:33:41 77 4,032.50 CBOE CXE 15:33:41 64 4,032.50 LSE 15:33:41 14 4,032.50 LSE 15:33:41 100 4,032.50 LSE 15:33:41 35 4,032.50 LSE 15:33:41 9 4,032.50 LSE 15:33:41 21 4,032.50 LSE 15:33:41 10 4,032.50 LSE 15:33:42 370 4,032.50 LSE 15:33:42 20 4,032.00 LSE 15:33:44 10 4,032.00 LSE 15:33:44 10 4,032.00 LSE 15:33:47 58 4,032.00 LSE 15:33:47 238 4,032.00 Turquoise 15:33:52 104 4,032.00 CBOE BXE 15:33:52 41 4,032.00 CBOE BXE 15:33:52 13 4,032.00 Turquoise 15:33:52 10 4,032.00 CBOE BXE 15:33:52 157 4,032.00 CBOE BXE 15:33:52 26 4,031.00 CBOE BXE 15:33:53 10 4,031.00 LSE 15:33:57 38 4,031.00 CBOE BXE 15:34:01 77 4,031.00 Turquoise 15:34:02 111 4,031.00 CBOE BXE 15:34:02 197 4,031.00 LSE 15:34:02 251 4,031.00 LSE 15:34:02 221 4,030.50 CBOE CXE 15:34:05 152 4,030.00 CBOE BXE 15:34:21 213 4,030.00 LSE 15:34:21 198 4,030.50 LSE 15:34:21 198 4,027.50 LSE 15:34:21 206 4,027.50 LSE 15:34:21 16 4,027.50 LSE 15:34:21 286 4,028.00 LSE 15:35:01 322 4,028.00 LSE 15:35:01 177 4,028.00 LSE 15:35:01 230 4,028.00 LSE 15:35:01 141 4,028.00 LSE 15:35:01 90 4,028.00 LSE 15:35:02 622 4,028.50 CBOE CXE 15:35:23 6 4,029.00 LSE 15:35:43 766 4,029.00 LSE 15:35:43 194 4,026.50 LSE 15:35:46 217 4,026.00 CBOE CXE 15:35:46 111 4,026.00 CBOE BXE 15:35:46 184 4,026.00 CBOE BXE 15:35:46 2 4,026.00 CBOE CXE 15:35:47 369 4,026.00 LSE 15:36:02 160 4,026.00 LSE 15:36:02 141 4,026.00 LSE 15:36:02 70 4,026.00 LSE 15:36:03 10 4,025.50 LSE 15:36:09 10 4,025.50 LSE 15:36:10 10 4,025.50 LSE 15:36:13 10 4,025.50 LSE 15:36:13 10 4,025.50 LSE 15:36:20 40 4,025.50 LSE 15:36:20 181 4,026.50 LSE 15:36:25 144 4,026.50 LSE 15:36:25 27 4,026.50 LSE 15:36:25 280 4,026.50 LSE 15:36:25 10 4,026.50 LSE 15:36:30 10 4,026.50 LSE 15:36:30 10 4,026.50 LSE 15:36:30 20 4,026.50 LSE 15:36:30 10 4,026.50 LSE 15:36:31 10 4,026.50 LSE 15:36:35 1 4,026.50 LSE 15:36:35 10 4,025.50 LSE 15:36:49 10 4,025.50 LSE 15:36:49 20 4,025.50 LSE 15:36:49 10 4,025.50 LSE 15:36:54 20 4,025.50 LSE 15:36:54 12 4,025.50 LSE 15:36:57 10 4,025.50 LSE 15:36:59 255 4,026.50 CBOE CXE 15:37:03 121 4,026.50 LSE 15:37:03 110 4,026.50 CBOE CXE 15:37:03 10 4,026.50 CBOE CXE 15:37:03 71 4,026.50 LSE 15:37:03 418 4,026.50 LSE 15:37:03 245 4,026.50 CBOE CXE 15:37:03 121 4,026.50 LSE 15:37:03 195 4,026.50 CBOE BXE 15:37:07 359 4,026.50 CBOE BXE 15:37:07 10 4,026.50 LSE 15:37:11 20 4,026.50 LSE 15:37:11 10 4,026.50 LSE 15:37:14 10 4,026.50 LSE 15:37:14 10 4,026.50 LSE 15:37:16 10 4,026.50 LSE 15:37:21 10 4,026.50 LSE 15:37:26 10 4,026.50 LSE 15:37:26 10 4,026.50 LSE 15:37:27 228 4,026.00 CBOE CXE 15:37:27 200 4,026.50 LSE 15:37:27 100 4,026.00 LSE 15:37:27 467 4,026.50 LSE 15:37:27 97 4,026.00 LSE 15:37:27 10 4,025.00 LSE 15:37:33 81 4,025.00 CBOE BXE 15:37:33 254 4,025.00 LSE 15:37:33 207 4,025.00 LSE 15:37:33 13 4,024.50 LSE 15:37:36 10 4,024.50 LSE 15:37:38 172 4,024.50 LSE 15:37:43 43 4,025.00 Turquoise 15:37:46 10 4,025.00 LSE 15:38:00 498 4,025.00 LSE 15:38:00

69 4,024.00 Turquoise 15:38:02 142 4,024.00 CBOE BXE 15:38:02 10 4,024.00 LSE 15:38:12 10 4,024.00 LSE 15:38:14 10 4,024.00 LSE 15:38:14 20 4,024.00 LSE 15:38:15 21 4,024.00 CBOE CXE 15:38:15 24 4,024.00 CBOE BXE 15:38:15 141 4,024.50 LSE 15:38:28 200 4,024.50 LSE 15:38:31 374 4,024.50 LSE 15:38:31 128 4,024.00 CBOE BXE 15:38:33 102 4,024.00 LSE 15:38:33 140 4,024.00 LSE 15:38:33 60 4,024.00 LSE 15:38:33 54 4,024.00 CBOE CXE 15:38:34 168 4,024.00 Turquoise 15:38:57 160 4,024.00 LSE 15:38:59 100 4,024.00 CBOE CXE 15:38:59 54 4,024.00 LSE 15:38:59 100 4,024.00 CBOE CXE 15:38:59 46 4,024.00 LSE 15:38:59 100 4,024.00 Turquoise 15:38:59 100 4,024.00 LSE 15:38:59 100 4,024.00 CBOE CXE 15:38:59 240 4,024.00 CBOE CXE 15:38:59 41 4,024.00 LSE 15:38:59 187 4,024.00 Turquoise 15:38:59 129 4,024.00 LSE 15:38:59 58 4,024.00 Turquoise 15:38:59 14 4,024.00 Turquoise 15:38:59 23 4,024.00 LSE 15:38:59 547 4,024.00 LSE 15:38:59 121 4,024.00 Turquoise 15:38:59 153 4,024.00 LSE 15:38:59 32 4,024.00 LSE 15:38:59 33 4,023.50 CBOE CXE 15:39:01 45 4,023.50 CBOE BXE 15:39:02 100 4,023.50 CBOE BXE 15:39:17 100 4,023.50 LSE 15:39:17 89 4,023.50 LSE 15:39:17 11 4,023.50 LSE 15:39:17 28 4,023.50 LSE 15:39:21 172 4,023.50 LSE 15:39:21 10 4,023.00 LSE 15:39:26 222 4,023.00 CBOE CXE 15:39:26 191 4,023.00 LSE 15:39:26 40 4,022.50 CBOE BXE 15:39:29 10 4,022.50 CBOE BXE 15:39:31 10 4,022.50 CBOE BXE 15:39:31 10 4,022.50 CBOE BXE 15:39:31 77 4,022.50 CBOE BXE 15:39:41 14 4,022.50 CBOE CXE 15:39:41 9 4,022.50 CBOE CXE 15:39:41 27 4,022.50 CBOE CXE 15:39:41 164 4,022.50 CBOE CXE 15:39:41 27 4,022.50 LSE 15:39:41 10 4,022.50 LSE 15:39:44 10 4,022.50 LSE 15:39:44 30 4,022.50 LSE 15:39:44 10 4,022.50 LSE 15:39:54 10 4,023.00 LSE 15:40:02 10 4,023.50 LSE 15:40:06 10 4,023.50 LSE 15:40:07 746 4,024.00 LSE 15:40:07 10 4,024.00 LSE 15:40:08 10 4,024.00 LSE 15:40:12 10 4,024.00 LSE 15:40:12 10 4,024.00 LSE 15:40:12 690 4,024.00 LSE 15:40:12 212 4,022.50 CBOE CXE 15:40:31 176 4,022.00 CBOE BXE 15:40:31 231 4,023.00 LSE 15:40:31 172 4,023.00 LSE 15:40:31 80 4,022.00 Turquoise 15:40:31 80 4,019.50 LSE 15:40:33 217 4,019.50 LSE 15:40:33 129 4,019.50 LSE 15:40:33 10 4,019.00 CBOE CXE 15:40:40 40 4,019.00 CBOE BXE 15:40:48 20 4,019.00 CBOE CXE 15:40:49 184 4,019.00 CBOE CXE 15:41:04 95 4,019.00 CBOE BXE 15:41:04 143 4,019.00 Turquoise 15:41:04 221 4,018.50 LSE 15:41:04 204 4,018.50 LSE 15:41:04 25 4,019.00 LSE 15:41:17 224 4,019.00 LSE 15:41:17 281 4,019.00 LSE 15:41:17 72 4,019.00 LSE 15:41:17 10 4,020.00 LSE 15:41:33 10 4,020.00 LSE 15:41:33 30 4,020.00 LSE 15:41:33 19 4,020.00 LSE 15:41:38 10 4,020.00 LSE 15:41:39 565 4,020.00 LSE 15:41:39 20 4,020.00 CBOE CXE 15:41:46 654 4,020.00 CBOE CXE 15:41:46 2 4,019.50 LSE 15:41:46 10 4,019.50 LSE 15:41:46 197 4,019.50 LSE 15:41:46 181 4,019.50 LSE 15:41:46 74 4,020.00 LSE 15:42:07 100 4,020.00 LSE 15:42:07 68 4,020.00 LSE 15:42:07 100 4,020.00 LSE 15:42:07 112 4,020.00 LSE 15:42:07 85 4,020.00 LSE 15:42:07 8 4,020.00 LSE 15:42:07 43 4,019.50 CBOE BXE 15:42:12 100 4,019.50 CBOE BXE 15:42:12 472 4,019.50 CBOE BXE 15:42:12 100 4,019.50 LSE 15:42:21 100 4,019.50 LSE 15:42:21 100 4,019.50 LSE 15:42:21 100 4,019.50 LSE 15:42:21 100 4,019.50 LSE 15:42:21 31 4,019.50 LSE 15:42:21 111 4,019.00 LSE 15:42:26 10 4,018.50 LSE 15:42:31 125 4,018.50 LSE 15:42:31 189 4,018.50 LSE 15:42:44 153 4,018.50 LSE 15:42:44 26 4,018.50 LSE 15:42:44 48 4,018.50 LSE 15:42:44 10 4,018.00 LSE 15:42:52 632 4,020.50 CBOE CXE 15:43:12 603 4,020.50 LSE 15:43:12 320 4,020.50 LSE 15:43:12 175 4,019.50 LSE 15:43:12 140 4,020.00 CBOE BXE 15:43:12 153 4,018.00 Turquoise 15:43:12 116 4,019.50 LSE 15:43:12 177 4,019.00 LSE 15:43:43 176 4,019.00 LSE 15:43:43 23 4,019.00 LSE 15:43:43 247 4,019.00 LSE 15:43:43 10 4,018.50 LSE 15:43:44 10 4,018.50 LSE 15:43:44 20 4,018.50 LSE 15:43:44 227 4,018.50 CBOE CXE 15:43:49 155 4,018.50 CBOE BXE 15:43:49 273 4,018.50 LSE 15:43:49 315 4,018.50 LSE 15:43:49 226 4,017.50 Turquoise 15:43:53 10 4,019.50 LSE 15:44:20 176 4,021.00 LSE 15:44:23 177 4,021.00 LSE 15:44:23 29 4,021.00 LSE 15:44:23 170 4,021.00 LSE 15:44:23 60 4,021.00 LSE 15:44:23 15 4,021.00 LSE 15:44:24 176 4,021.00 LSE 15:44:24 177 4,021.00 LSE 15:44:24 246 4,021.00 LSE 15:44:24 49 4,020.50 LSE 15:44:28 616 4,020.50 CBOE CXE 15:44:51 173 4,021.00 LSE 15:45:01 22 4,021.00 LSE 15:45:01 225 4,021.00 LSE 15:45:01 615 4,021.00 LSE 15:45:04 622 4,021.50 CBOE BXE 15:45:35 528 4,021.50 LSE 15:45:35 164 4,021.50 LSE 15:45:37 226 4,021.00 LSE 15:45:49 6 4,021.00 LSE 15:45:49 10 4,021.00 LSE 15:45:49 44 4,021.00 LSE 15:45:49 110 4,021.00 LSE 15:45:49 100 4,021.00 LSE 15:45:49 52 4,021.00 LSE 15:45:49 6 4,021.50 LSE 15:46:19 652 4,021.50 CBOE CXE 15:46:19 20 4,021.50 LSE 15:46:19 674 4,021.50 LSE 15:46:19 7 4,021.50 CBOE CXE 15:46:19 11 4,021.50 LSE 15:46:19 100 4,021.50 LSE 15:46:47 100 4,021.50 LSE 15:46:47 47 4,021.50 LSE 15:46:47 94 4,021.50 LSE 15:46:47 100 4,021.50 LSE 15:46:47 55 4,021.50 LSE 15:46:47 10 4,021.50 LSE 15:46:47 84 4,021.50 LSE 15:46:47 10 4,021.50 LSE 15:46:47 100 4,021.50 LSE 15:46:47 38 4,021.50 LSE 15:46:47 100 4,021.50 LSE 15:46:47 22 4,021.50 LSE 15:46:47 62 4,021.50 LSE 15:46:47 10 4,021.50 LSE 15:46:48 153 4,021.50 LSE 15:46:48 19 4,021.50 LSE 15:46:48 10 4,021.50 LSE 15:46:48 200 4,021.50 LSE 15:46:48 40 4,021.50 LSE 15:46:48 76 4,021.50 LSE 15:46:52 155 4,021.50 Turquoise 15:47:04 150 4,021.50 Turquoise 15:47:04 599 4,022.50 LSE 15:47:15 10 4,021.50 LSE 15:47:16 19 4,021.50 Turquoise 15:47:16 195 4,021.50 LSE 15:47:16 10 4,021.50 CBOE BXE 15:47:18 10 4,021.50 CBOE BXE 15:47:18 202 4,021.50 CBOE BXE 15:47:18 10 4,021.50 CBOE BXE 15:47:19 20 4,021.50 CBOE BXE 15:47:19 286 4,021.50 CBOE BXE 15:47:19 215 4,021.50 CBOE CXE 15:47:19 191 4,021.50 CBOE CXE 15:47:19 10 4,021.00 LSE 15:47:26 10 4,021.00 LSE 15:47:42 178 4,021.00 LSE 15:47:44 180 4,021.00 LSE 15:47:44 305 4,021.00 LSE 15:47:55 130 4,021.00 LSE 15:47:55 10 4,021.50 LSE 15:48:04 10 4,021.50 LSE 15:48:04 30 4,021.50 LSE 15:48:04 71 4,021.50 LSE 15:48:04 17 4,021.50 LSE 15:48:11 533 4,021.50 CBOE CXE 15:48:11 114 4,021.00 LSE 15:48:11 622 4,021.50 LSE 15:48:11 11 4,021.00 LSE 15:48:11 7 4,021.00 LSE 15:48:11 61 4,020.50 CBOE BXE 15:48:11 71 4,020.50 Turquoise 15:48:11 15 4,020.50 Turquoise 15:48:11 39 4,020.50 Turquoise 15:48:11 140 4,020.50 Turquoise 15:48:12 176 4,021.00 LSE 15:48:12 94 4,021.00 CBOE CXE 15:48:12 25 4,021.00 LSE 15:48:12 43 4,021.00 CBOE BXE 15:48:12 97 4,021.00 CBOE BXE 15:48:12 43 4,021.00 Turquoise 15:48:12 37 4,021.00 Turquoise 15:48:12 69 4,021.00 Turquoise 15:48:12 27 4,021.00 CBOE BXE 15:48:12 594 4,021.50 LSE 15:48:57 69 4,021.50 LSE 15:48:57 250 4,021.50 LSE 15:48:57 177 4,021.50 LSE 15:48:57 99 4,021.50 LSE 15:48:57 40 4,021.00 LSE 15:48:57 44 4,021.00 LSE 15:48:58 200 4,021.00 CBOE CXE 15:48:58 146 4,021.00 CBOE BXE 15:48:58 128 4,021.00 LSE 15:48:58 8 4,021.00 CBOE CXE 15:48:58 81 4,020.50 Turquoise 15:48:58 43 4,021.00 CBOE BXE 15:48:58 49 4,021.00 CBOE BXE 15:48:58 43 4,021.00 Turquoise 15:48:58 42 4,021.00 CBOE BXE 15:48:58 13 4,021.00 Turquoise 15:48:58 33 4,020.50 LSE 15:48:59 10 4,021.00 CBOE CXE 15:49:09 193 4,021.00 CBOE CXE 15:49:09 173 4,020.50 LSE 15:49:11 89 4,020.50 LSE 15:49:11 21 4,020.50 CBOE CXE 15:49:11 143 4,020.00 LSE 15:49:13 30 4,020.00 LSE 15:49:13 10 4,019.50 LSE 15:49:26 10 4,019.50 LSE 15:49:26 10 4,019.50 LSE 15:49:27 217 4,019.50 CBOE CXE 15:49:31 151 4,019.50 CBOE BXE 15:49:31 167 4,019.50 LSE 15:49:31 195 4,019.50 LSE 15:49:31 20 4,019.00 LSE 15:49:34 10 4,019.00 LSE 15:49:35 60 4,019.00 LSE 15:49:48 26 4,019.00 LSE 15:49:48 110 4,019.00 LSE 15:49:48 25 4,019.00 LSE 15:50:15 200 4,019.00 LSE 15:50:15 100 4,019.00 LSE 15:50:16 200 4,019.00 LSE 15:50:16 100 4,019.00 LSE 15:50:16 91 4,019.00 LSE 15:50:16 9 4,019.00 LSE 15:50:16 100 4,019.00 LSE 15:50:16 100 4,019.00 LSE 15:50:16 10 4,019.00 LSE 15:50:16 10 4,019.00 LSE 15:50:16 10 4,019.00 LSE 15:50:16 10 4,019.00 LSE 15:50:17 10 4,019.00 LSE 15:50:17 20 4,019.00 LSE 15:50:17 10 4,019.00 LSE 15:50:17 480 4,019.00 LSE 15:50:30 159 4,018.00 CBOE BXE 15:50:42 70 4,018.50 Turquoise 15:50:42 52 4,018.50 LSE 15:50:42 96 4,021.00 LSE 15:50:57 100 4,021.00 LSE 15:50:58 637 4,021.00 LSE 15:50:58 23 4,020.50 LSE 15:50:59 493 4,020.50 LSE 15:50:59 83 4,020.50 LSE 15:50:59 573 4,020.50 CBOE CXE 15:51:02 50 4,020.50 CBOE CXE 15:51:02 16 4,020.50 CBOE CXE 15:51:02 100 4,020.00 CBOE BXE 15:51:02 208 4,020.00 CBOE BXE 15:51:02 177 4,023.00 LSE 15:51:45 133 4,023.00 LSE 15:51:45

176 4,023.00 LSE 15:51:45 177 4,023.00 LSE 15:51:45 265 4,023.00 LSE 15:51:45 176 4,023.00 LSE 15:51:45 187 4,023.00 LSE 15:51:45 100 4,023.00 LSE 15:51:45 232 4,023.00 LSE 15:51:45 105 4,023.00 CBOE CXE 15:52:01 211 4,023.00 CBOE CXE 15:52:01 228 4,023.00 CBOE CXE 15:52:01 269 4,023.00 LSE 15:52:17 177 4,023.00 LSE 15:52:17 141 4,023.00 LSE 15:52:17 36 4,023.00 LSE 15:52:20 176 4,023.00 LSE 15:52:20 194 4,023.00 LSE 15:52:20 436 4,022.50 CBOE BXE 15:52:42 290 4,022.50 LSE 15:52:45 106 4,022.50 LSE 15:52:45 100 4,022.50 LSE 15:52:49 100 4,022.50 LSE 15:52:49 128 4,022.50 LSE 15:52:49 72 4,022.50 LSE 15:52:49 100 4,022.50 LSE 15:52:49 28 4,022.50 LSE 15:52:49 324 4,022.50 LSE 15:53:13 9 4,022.50 LSE 15:53:13 118 4,022.50 LSE 15:53:13 200 4,022.00 LSE 15:53:15 87 4,022.00 CBOE CXE 15:53:15 11 4,022.00 Turquoise 15:53:15 6 4,023.00 CBOE CXE 15:53:28 10 4,023.00 CBOE CXE 15:53:35 70 4,023.00 CBOE CXE 15:53:35 43 4,023.50 Turquoise 15:53:54 268 4,023.50 LSE 15:53:54 176 4,023.50 LSE 15:53:54 43 4,023.50 Turquoise 15:53:54 177 4,023.50 LSE 15:53:54 97 4,023.50 LSE 15:53:54 80 4,023.50 LSE 15:53:54 43 4,023.50 Turquoise 15:53:54 176 4,023.50 LSE 15:53:54 17 4,023.50 CBOE CXE 15:53:54 271 4,023.50 CBOE CXE 15:53:54 242 4,023.50 LSE 15:53:54 215 4,023.50 CBOE CXE 15:53:54 43 4,023.50 Turquoise 15:53:54 21 4,023.50 Turquoise 15:53:54 43 4,024.00 CBOE BXE 15:54:25 28 4,024.00 CBOE BXE 15:54:25 599 4,024.00 CBOE BXE 15:54:25 305 4,023.50 LSE 15:54:25 28 4,023.50 CBOE CXE 15:54:25 21 4,023.50 Turquoise 15:54:25 400 4,023.50 LSE 15:54:25 322 4,023.50 Turquoise 15:54:25 55 4,023.50 LSE 15:54:25 160 4,023.50 CBOE CXE 15:54:25 215 4,023.50 CBOE CXE 15:54:25 100 4,023.50 CBOE CXE 15:54:25 90 4,023.50 CBOE CXE 15:54:25 97 4,023.00 LSE 15:54:26 133 4,023.00 LSE 15:54:26 24 4,023.00 LSE 15:54:26 10 4,023.00 LSE 15:54:26 30 4,023.00 LSE 15:54:26 10 4,023.00 LSE 15:54:32 10 4,023.00 LSE 15:54:37 10 4,023.00 LSE 15:54:41 596 4,023.00 LSE 15:54:41 1 4,023.00 LSE 15:54:41 30 4,022.50 CBOE CXE 15:54:55 183 4,022.50 LSE 15:54:55 202 4,022.50 LSE 15:54:55 210 4,022.50 LSE 15:55:07 193 4,022.50 LSE 15:55:07 423 4,023.50 CBOE CXE 15:55:27 180 4,023.50 LSE 15:55:27 177 4,023.50 LSE 15:55:27 176 4,023.50 LSE 15:55:27 74 4,023.50 LSE 15:55:27 32 4,024.50 LSE 15:55:37 60 4,024.50 LSE 15:55:37 524 4,024.50 LSE 15:55:40 176 4,025.50 LSE 15:56:05 177 4,025.50 LSE 15:56:05 160 4,025.50 LSE 15:56:05 102 4,025.50 LSE 15:56:05 26 4,024.50 LSE 15:56:05 126 4,024.50 CBOE BXE 15:56:29 58 4,024.50 CBOE BXE 15:56:29 142 4,024.50 CBOE BXE 15:56:29 100 4,024.50 CBOE CXE 15:56:29 100 4,024.50 CBOE BXE 15:56:29 408 4,025.00 LSE 15:56:30 176 4,025.00 LSE 15:56:30 24 4,025.00 LSE 15:56:30 281 4,025.00 LSE 15:56:34 176 4,025.00 LSE 15:56:34 99 4,025.00 LSE 15:56:34 4 4,024.50 LSE 15:56:37 10 4,024.50 LSE 15:56:38 10 4,024.50 LSE 15:56:38 20 4,024.50 LSE 15:56:38 10 4,024.50 LSE 15:56:43 20 4,024.50 LSE 15:56:43 10 4,024.50 LSE 15:56:45 425 4,024.50 CBOE CXE 15:56:45 213 4,024.50 CBOE BXE 15:56:45 87 4,024.50 LSE 15:56:45 304 4,024.50 LSE 15:56:45 176 4,024.50 LSE 15:56:45 54 4,024.50 LSE 15:56:45 97 4,024.00 CBOE CXE 15:56:49 10 4,024.50 LSE 15:57:11 185 4,024.50 LSE 15:57:14 366 4,024.50 LSE 15:57:14 161 4,024.50 LSE 15:57:14 85 4,024.50 LSE 15:57:14 44 4,024.50 LSE 15:57:14 10 4,024.50 LSE 15:57:17 10 4,024.50 LSE 15:57:17 30 4,024.50 LSE 15:57:17 154 4,026.50 CBOE CXE 15:57:23 100 4,026.50 CBOE CXE 15:57:23 95 4,026.50 CBOE CXE 15:57:24 10 4,026.00 LSE 15:57:34 10 4,026.50 LSE 15:57:47 10 4,026.50 LSE 15:57:47 73 4,027.00 LSE 15:57:54 100 4,027.00 LSE 15:57:54 100 4,027.00 LSE 15:57:54 400 4,028.00 LSE 15:57:56 100 4,028.00 LSE 15:57:56 123 4,028.00 LSE 15:57:56 176 4,028.00 LSE 15:57:56 177 4,028.00 LSE 15:57:56 210 4,028.00 LSE 15:57:56 83 4,028.00 LSE 15:57:56 25 4,028.00 CBOE CXE 15:58:20 3 4,028.00 CBOE CXE 15:58:20 63 4,028.00 CBOE CXE 15:58:20 15 4,028.00 CBOE CXE 15:58:20 215 4,028.00 CBOE CXE 15:58:20 99 4,028.00 LSE 15:58:21 10 4,028.00 LSE 15:58:35 177 4,028.50 LSE 15:58:36 176 4,028.50 LSE 15:58:36 243 4,028.50 LSE 15:58:36 216 4,029.00 LSE 15:58:40 205 4,029.00 LSE 15:58:40 8 4,029.00 LSE 15:58:40 17 4,029.00 LSE 15:58:40 555 4,029.00 CBOE BXE 15:58:40 299 4,029.00 LSE 15:58:40 101 4,028.00 CBOE CXE 15:58:53 5 4,028.00 LSE 15:58:53 20 4,028.00 LSE 15:58:53 180 4,028.00 LSE 15:58:53 135 4,028.00 LSE 15:58:53 40 4,028.00 LSE 15:58:53 13 4,028.00 LSE 15:58:53 100 4,028.00 CBOE CXE 15:58:55 72 4,028.50 LSE 15:59:21 10 4,029.00 LSE 15:59:27 10 4,029.00 LSE 15:59:27 10 4,029.00 LSE 15:59:27 143 4,029.00 LSE 15:59:27 63 4,029.00 LSE 15:59:27 126 4,029.00 CBOE BXE 15:59:27 240 4,029.00 LSE 15:59:27 156 4,029.00 CBOE BXE 15:59:27 143 4,029.00 LSE 15:59:27 110 4,029.00 CBOE CXE 15:59:27 215 4,029.00 CBOE CXE 15:59:27 215 4,029.00 CBOE CXE 15:59:27 176 4,029.00 LSE 15:59:27 119 4,029.00 CBOE CXE 15:59:27 177 4,029.00 LSE 15:59:27 100 4,029.00 LSE 15:59:27 110 4,029.00 LSE 15:59:27 235 4,030.50 CBOE CXE 15:59:58 65 4,030.50 LSE 15:59:58 100 4,030.50 LSE 15:59:59 17 4,030.50 LSE 16:00:01 189 4,030.50 LSE 16:00:01 487 4,030.50 LSE 16:00:01 133 4,030.50 LSE 16:00:01 22 4,030.00 CBOE CXE 16:00:01 100 4,029.50 LSE 16:00:03 189 4,029.50 LSE 16:00:10 215 4,029.50 LSE 16:00:10 217 4,029.00 LSE 16:00:16 521 4,029.50 CBOE CXE 16:00:51 715 4,029.50 LSE 16:00:51 176 4,029.50 LSE 16:00:52 177 4,029.50 LSE 16:00:52 91 4,029.50 LSE 16:00:52 20 4,029.50 LSE 16:00:52 67 4,029.50 LSE 16:00:52 113 4,029.50 LSE 16:00:52 109 4,029.50 LSE 16:00:56 20 4,029.50 LSE 16:01:05 205 4,029.50 LSE 16:01:06 36 4,029.50 LSE 16:01:06 22 4,029.00 LSE 16:01:24 27 4,029.00 LSE 16:01:24 157 4,028.50 LSE 16:01:24 353 4,028.50 LSE 16:01:24 73 4,028.50 CBOE CXE 16:01:24 37 4,028.50 LSE 16:01:24 37 4,028.50 LSE 16:01:24 1 4,028.50 LSE 16:01:24 113 4,028.50 LSE 16:01:24 95 4,028.50 LSE 16:01:24 349 4,028.50 CBOE CXE 16:01:27 41 4,028.50 CBOE CXE 16:01:39 16 4,028.00 LSE 16:01:42 6 4,028.00 LSE 16:01:44 95 4,028.00 LSE 16:01:44 94 4,029.00 LSE 16:02:10 94 4,029.00 LSE 16:02:10 106 4,029.00 LSE 16:02:10 21 4,029.00 LSE 16:02:10 200 4,029.00 LSE 16:02:10 200 4,029.00 LSE 16:02:10 51 4,029.00 LSE 16:02:10 52 4,029.00 LSE 16:02:10 182 4,029.00 LSE 16:02:10 700 4,029.00 LSE 16:02:10 197 4,029.00 LSE 16:02:10 505 4,028.50 LSE 16:02:46 10 4,028.50 LSE 16:02:46 175 4,028.50 LSE 16:02:46 20 4,028.50 LSE 16:02:46 15 4,028.50 LSE 16:02:46 10 4,028.50 LSE 16:03:17 10 4,028.50 LSE 16:03:17 10 4,028.50 LSE 16:03:17 20 4,028.50 LSE 16:03:17 47 4,029.00 LSE 16:03:23 200 4,029.00 LSE 16:03:23 10 4,029.00 LSE 16:03:25 177 4,030.00 LSE 16:03:36 173 4,030.00 LSE 16:03:36 176 4,030.00 LSE 16:03:36 54 4,030.00 LSE 16:03:36 177 4,030.00 LSE 16:03:36 176 4,030.00 LSE 16:03:36 270 4,030.00 LSE 16:03:36 105 4,030.00 LSE 16:03:36 486 4,030.00 LSE 16:03:38 423 4,030.00 LSE 16:03:38 140 4,030.00 LSE 16:04:01 176 4,030.00 LSE 16:04:01 160 4,030.00 LSE 16:04:01 10 4,029.50 LSE 16:04:04 234 4,029.50 LSE 16:04:04 43 4,029.50 LSE 16:04:04 10 4,029.50 LSE 16:04:19 30 4,029.50 LSE 16:04:19 10 4,029.50 LSE 16:04:21 10 4,030.00 LSE 16:04:30 883 4,030.00 LSE 16:04:35 190 4,029.50 LSE 16:04:39 176 4,029.50 LSE 16:04:39 177 4,029.50 LSE 16:04:39 4 4,029.50 LSE 16:04:39 8 4,029.50 LSE 16:04:39 63 4,029.50 LSE 16:04:39 98 4,029.50 LSE 16:04:40 32 4,028.50 LSE 16:04:50 40 4,028.50 LSE 16:04:50 141 4,028.50 LSE 16:04:50 248 4,028.00 LSE 16:05:07 72 4,028.00 LSE 16:05:07 153 4,028.00 LSE 16:05:07 597 4,028.00 LSE 16:05:26 10 4,028.00 LSE 16:05:27 600 4,028.50 LSE 16:05:32 10 4,028.50 LSE 16:05:32 53 4,028.50 LSE 16:05:32 99 4,028.50 LSE 16:05:32 1 4,027.00 LSE 16:05:41 221 4,027.00 LSE 16:05:41 229 4,026.50 LSE 16:06:02 45 4,026.50 LSE 16:06:02 70 4,026.50 LSE 16:06:05 109 4,026.50 LSE 16:06:05 200 4,026.50 LSE 16:06:06 7 4,026.50 LSE 16:06:06 311 4,028.00 LSE 16:06:15 122 4,028.00 LSE 16:06:15 85 4,028.00 LSE 16:06:31 334 4,028.00 LSE 16:06:31 177 4,028.00 LSE 16:06:31 2 4,028.00 LSE 16:06:31 10 4,029.00 LSE 16:06:53 60 4,029.00 LSE 16:06:53 10 4,029.00 LSE 16:06:58 20 4,029.00 LSE 16:06:58 10 4,029.00 LSE 16:07:00 10 4,029.00 LSE 16:07:00 10 4,029.00 LSE 16:07:00 10 4,029.00 LSE 16:07:02 534 4,029.00 LSE 16:07:02 177 4,029.00 LSE 16:07:02 56 4,029.00 LSE 16:07:02 10 4,029.50 LSE 16:07:22 764 4,029.50 LSE 16:07:22 180 4,029.50 LSE 16:07:22

28 4,029.50 LSE 16:07:22 134 4,029.00 LSE 16:07:22 95 4,029.00 LSE 16:07:22 134 4,028.50 LSE 16:07:22 68 4,028.50 LSE 16:07:22 10 4,028.00 LSE 16:07:40 21 4,028.00 LSE 16:07:41 20 4,028.50 LSE 16:07:51 315 4,028.50 LSE 16:07:51 97 4,028.50 LSE 16:07:51 189 4,028.00 LSE 16:07:52 251 4,028.00 LSE 16:07:52 10 4,028.00 LSE 16:07:55 50 4,028.00 LSE 16:07:55 10 4,028.00 LSE 16:08:02 132 4,028.00 LSE 16:08:02 29 4,028.00 LSE 16:08:02 227 4,028.00 LSE 16:08:06 164 4,026.50 LSE 16:08:17 199 4,026.50 LSE 16:08:17 76 4,026.50 LSE 16:08:17 16 4,026.50 LSE 16:08:17 667 4,027.00 LSE 16:08:44 236 4,027.50 LSE 16:08:57 110 4,027.00 LSE 16:09:07 54 4,027.00 LSE 16:09:12 14 4,027.00 LSE 16:09:17 737 4,027.00 LSE 16:09:22 184 4,027.00 LSE 16:09:23 225 4,027.00 LSE 16:09:27 398 4,027.00 LSE 16:09:27 270 4,027.00 LSE 16:09:32 126 4,027.00 LSE 16:09:37 91 4,027.00 LSE 16:09:37 446 4,027.50 LSE 16:10:13 378 4,027.50 LSE 16:10:13 215 4,027.50 LSE 16:10:13 182 4,027.50 LSE 16:10:13 10 4,027.00 LSE 16:10:24 86 4,027.00 LSE 16:10:25 14 4,027.00 LSE 16:10:25 117 4,028.00 LSE 16:10:39 296 4,028.00 LSE 16:10:39 68 4,028.00 LSE 16:10:41 100 4,028.00 LSE 16:10:41 48 4,028.00 LSE 16:10:41 308 4,028.00 LSE 16:10:56 177 4,028.00 LSE 16:10:56 142 4,028.00 LSE 16:10:56 10 4,027.50 LSE 16:10:57 100 4,027.50 LSE 16:11:01 100 4,027.50 LSE 16:11:01 3 4,027.50 LSE 16:11:01 10 4,027.00 LSE 16:11:02 10 4,027.00 LSE 16:11:02 50 4,027.00 LSE 16:11:02 10 4,027.00 LSE 16:11:07 10 4,027.00 LSE 16:11:11 10 4,027.00 LSE 16:11:11 10 4,027.00 LSE 16:11:11 30 4,027.00 LSE 16:11:11 10 4,027.00 LSE 16:11:12 138 4,027.50 LSE 16:11:24 176 4,027.50 LSE 16:11:24 100 4,027.50 LSE 16:11:24 161 4,027.50 LSE 16:11:24 10 4,027.00 LSE 16:11:25 10 4,027.00 LSE 16:11:25 30 4,027.00 LSE 16:11:25 19 4,027.00 LSE 16:11:30 72 4,027.00 LSE 16:11:30 360 4,027.50 LSE 16:11:43 218 4,027.50 LSE 16:11:43 459 4,027.50 LSE 16:11:43 220 4,027.50 LSE 16:11:55 90 4,027.50 LSE 16:11:55 10 4,027.50 LSE 16:11:55 100 4,027.50 LSE 16:11:55 48 4,027.50 LSE 16:11:55 177 4,028.00 LSE 16:12:24 176 4,028.00 LSE 16:12:24 248 4,028.00 LSE 16:12:24 337 4,028.00 LSE 16:12:25 70 4,028.00 LSE 16:12:25 255 4,028.50 LSE 16:12:51 176 4,028.50 LSE 16:12:51 164 4,028.50 LSE 16:12:51 91 4,028.50 LSE 16:12:53 206 4,028.50 LSE 16:12:53 176 4,028.50 LSE 16:12:53 60 4,028.50 LSE 16:12:53 66 4,028.00 LSE 16:13:00 29 4,028.00 LSE 16:13:00 10 4,028.00 LSE 16:13:27 10 4,028.00 LSE 16:13:28 11 4,028.00 LSE 16:13:47 29 4,028.00 LSE 16:13:47 176 4,029.00 LSE 16:13:52 274 4,029.00 LSE 16:13:52 177 4,029.00 LSE 16:13:52 259 4,029.00 LSE 16:13:52 130 4,029.00 LSE 16:13:52 70 4,029.00 LSE 16:13:52 130 4,029.00 LSE 16:13:52 100 4,029.00 LSE 16:13:52 10 4,029.00 LSE 16:13:58 10 4,029.00 LSE 16:13:58 450 4,029.00 LSE 16:13:58 175 4,029.00 LSE 16:13:58 203 4,028.50 LSE 16:13:58 281 4,028.00 LSE 16:14:21 176 4,028.00 LSE 16:14:21 84 4,028.00 LSE 16:14:21 3 4,027.50 LSE 16:14:30 321 4,027.50 LSE 16:14:37 291 4,027.50 LSE 16:14:37 79 4,027.50 LSE 16:14:37 164 4,027.50 LSE 16:14:38 184 4,027.00 LSE 16:14:40 227 4,027.00 LSE 16:14:51 10 4,027.00 LSE 16:15:04 178 4,027.00 LSE 16:15:04 182 4,027.00 LSE 16:15:04 87 4,026.50 LSE 16:15:16 134 4,026.50 LSE 16:15:16 176 4,026.50 LSE 16:15:30 163 4,026.50 LSE 16:15:30 177 4,026.50 LSE 16:15:30 40 4,026.50 LSE 16:15:30 243 4,026.50 LSE 16:15:30 137 4,026.50 LSE 16:15:30 161 4,026.50 LSE 16:15:30 99 4,026.00 LSE 16:15:50 1 4,026.00 LSE 16:15:50 92 4,026.00 LSE 16:15:50 248 4,026.50 LSE 16:15:59 176 4,026.50 LSE 16:15:59 180 4,026.50 LSE 16:15:59 13 4,026.50 LSE 16:15:59 176 4,026.50 LSE 16:16:03 177 4,026.50 LSE 16:16:03 166 4,026.50 LSE 16:16:03 222 4,027.00 LSE 16:16:12 147 4,027.50 LSE 16:16:34 176 4,027.50 LSE 16:16:34 177 4,027.50 LSE 16:16:34 186 4,027.50 LSE 16:16:38 344 4,027.50 LSE 16:16:38 597 4,027.50 LSE 16:17:07 14 4,027.50 LSE 16:17:07 176 4,027.50 LSE 16:17:08 107 4,027.00 LSE 16:17:12 198 4,027.00 LSE 16:17:12 100 4,027.00 LSE 16:17:12 200 4,027.00 LSE 16:17:12 74 4,027.00 LSE 16:17:12 54 4,026.50 LSE 16:17:14 176 4,027.50 LSE 16:17:36 177 4,027.50 LSE 16:17:36 174 4,027.50 LSE 16:17:36 99 4,027.50 LSE 16:17:38 150 4,027.50 LSE 16:17:38 176 4,027.50 LSE 16:17:38 10 4,029.50 LSE 16:17:57 10 4,029.50 LSE 16:17:57 46 4,029.50 LSE 16:18:01 256 4,030.00 LSE 16:18:03 70 4,030.00 LSE 16:18:03 274 4,030.00 LSE 16:18:03 176 4,031.50 LSE 16:18:29 177 4,031.50 LSE 16:18:29 17 4,031.50 LSE 16:18:29 107 4,031.50 LSE 16:18:29 151 4,031.50 LSE 16:18:29 299 4,031.50 LSE 16:18:29 11 4,031.50 LSE 16:18:29 265 4,031.50 LSE 16:18:29 20 4,031.50 LSE 16:18:29 186 4,031.50 LSE 16:18:29 90 4,031.50 LSE 16:18:29 86 4,031.50 LSE 16:18:29 10 4,031.00 LSE 16:18:58 10 4,031.00 LSE 16:19:03 10 4,031.00 LSE 16:19:05 89 4,031.00 LSE 16:19:05 45 4,031.00 LSE 16:19:05 178 4,031.00 LSE 16:19:05 60 4,031.00 LSE 16:19:05 372 4,031.00 LSE 16:19:05 30 4,031.00 LSE 16:19:05 305 4,031.00 LSE 16:19:05 10 4,031.00 LSE 16:19:43 10 4,031.00 LSE 16:19:44 77 4,031.00 LSE 16:19:48 306 4,031.00 LSE 16:19:48 771 4,031.00 LSE 16:19:48 556 4,031.00 LSE 16:19:48 176 4,031.00 LSE 16:19:48 54 4,031.00 LSE 16:19:48 112 4,031.00 LSE 16:19:58 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSKZGGVKMZGFZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.3

RNS Transaction in Own Shares TRANSACTION IN OWN SHARES UNILEVER PLC Released 16:57:15 02 June 2023 RNS Number : 5537B Unilever PLC 02 June 2023 TRANSACTIONS IN OWN SECURITIES 2 June 2023 Unilever PLC (the "Company") announces today that it has purchased the following number of its ordinary shares on the London Stock Exchange from EXANE SA having its registered office at 6, rue Ménars 75002 Paris, France, with Commercial registration number 342 040 268 RCS Paris ("the Broker"). The repurchased shares will be held in treasury. Ordinary Shares Date of purchases: 2 June 2023 Number of ordinary shares purchased: 779,965 Highest price paid per share: GBp 4,055.50 Lowest price paid per share: GBp 4,020.00 Volume weighted average price paid per share: GBp 4,037.13 Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 17 March 2023, as announced on that date. Following the purchase of these shares, Unilever holds 112,746,434 of its ordinary shares in treasury and has 2,516,547,338 ordinary shares in issue (excluding treasury shares). Aggregated information Trading venue Volume weighted average price (GBp) Aggregated volume LSE 4,037.35 507,543 CBOE BXE 4,036.78 88,221 CBOE CXE 4,036.77 142,475 Turquoise 4,036.37 41,726 Media Enquires: Please contact the Unilever Press Office at: Press-Office.London@Unilever.com Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is detailed below: Quantity bought Price (GBp) Trading Venue Time (BST) 346 4,031.00 LSE 08:00:27 261 4,029.50 LSE 08:00:30 246 4,028.50 LSE 08:00:30 246 4,029.00 CBOE CXE 08:00:30 251 4,029.00 CBOE BXE 08:00:30 251 4,028.00 Turquoise 08:00:30 65 4,027.00 LSE 08:00:32 228 4,027.00 CBOE CXE 08:00:32 145 4,027.00 LSE 08:00:32 234 4,026.50 LSE 08:00:42 195 4,026.50 LSE 08:00:51 186 4,026.00 CBOE BXE 08:01:01 302 4,027.50 LSE 08:01:24 146 4,027.50 Turquoise 08:01:36 211 4,027.00 LSE 08:01:36 79 4,026.00 CBOE BXE 08:01:50 86 4,026.00 CBOE CXE 08:01:52 79 4,026.00 CBOE CXE 08:01:52 199 4,025.50 LSE 08:01:52 118 4,025.50 CBOE BXE 08:01:52 45 4,025.50 Turquoise 08:01:52 101 4,024.50 LSE 08:01:57 123 4,024.50 LSE 08:01:57 152 4,024.50 CBOE CXE 08:01:57 155 4,027.00 CBOE CXE 08:02:35 288 4,032.50 LSE 08:03:52 171 4,032.50 LSE 08:03:52 250 4,033.50 LSE 08:03:58 150 4,033.50 LSE 08:03:58 349 4,033.00 LSE 08:03:58 222 4,033.50 LSE 08:04:01 136 4,033.50 LSE 08:04:01 235 4,034.00 LSE 08:04:13 169 4,034.00 LSE 08:04:13 61 4,034.00 CBOE CXE 08:04:14 669 4,034.00 CBOE CXE 08:04:14 291 4,033.00 CBOE BXE 08:04:21 281 4,032.50 LSE 08:04:21 977 4,031.00 LSE 08:04:35 171 4,030.00 Turquoise 08:05:00 158 4,030.00 CBOE CXE 08:05:00 263 4,030.50 CBOE BXE 08:05:00 177 4,030.00 LSE 08:05:00 161 4,030.00 LSE 08:05:00 100 4,030.00 LSE 08:05:00 117 4,029.50 LSE 08:05:12 181 4,029.50 CBOE CXE 08:05:22 244 4,029.00 LSE 08:05:22 87 4,029.00 CBOE BXE 08:05:22 154 4,028.00 Turquoise 08:05:32 253 4,028.00 LSE 08:05:32 119 4,027.50 CBOE BXE 08:05:32 240 4,026.50 CBOE CXE 08:05:59 209 4,026.50 LSE 08:05:59 16 4,026.50 CBOE BXE 08:05:59 151 4,026.50 CBOE BXE 08:05:59 300 4,027.00 LSE 08:06:00 615 4,027.00 LSE 08:06:00 111 4,030.00 LSE 08:06:39 130 4,030.00 LSE 08:06:42 29 4,030.00 LSE 08:06:42 322 4,030.00 LSE 08:06:42 529 4,030.00 LSE 08:06:42 614 4,030.00 CBOE CXE 08:07:11 112 4,028.50 CBOE CXE 08:07:23 118 4,028.50 LSE 08:07:23 107 4,028.00 Turquoise 08:07:32 251 4,028.00 LSE 08:07:32 88 4,028.00 Turquoise 08:07:32 155 4,028.00 CBOE BXE 08:07:32 115 4,028.00 LSE 08:07:33 133 4,028.00 LSE 08:07:33 116 4,028.00 LSE 08:07:33 316 4,027.00 LSE 08:07:37 469 4,028.00 LSE 08:07:58 400 4,028.00 LSE 08:07:58 93 4,028.50 LSE 08:08:25 100 4,028.50 LSE 08:08:25 66 4,028.50 LSE 08:08:25 150 4,028.50 LSE 08:08:25 120 4,028.50 LSE 08:08:25 326 4,027.50 CBOE BXE 08:08:26 280 4,027.50 CBOE BXE 08:08:26 196 4,027.00 LSE 08:08:27 614 4,027.50 CBOE CXE 08:08:36 241 4,026.50 LSE 08:08:37 261 4,026.00 LSE 08:08:37 118 4,026.00 CBOE CXE 08:08:37 134 4,026.00 Turquoise 08:08:37 98 4,027.00 LSE 08:09:05 208 4,027.00 LSE 08:09:06 145 4,027.00 CBOE BXE 08:09:06 137 4,027.00 LSE 08:09:18 133 4,027.50 LSE 08:09:28 115 4,027.50 LSE 08:09:28 197 4,027.50 LSE 08:09:28 99 4,027.50 LSE 08:09:28 216 4,026.00 LSE 08:09:41 262 4,026.50 LSE 08:10:00 98 4,026.50 LSE 08:10:24 369 4,026.50 LSE 08:10:25 709 4,026.50 CBOE CXE 08:10:25 36 4,026.50 LSE 08:10:25 369 4,026.50 LSE 08:10:25 417 4,026.00 LSE 08:10:25 164 4,025.50 LSE 08:10:35 290 4,026.50 Turquoise 08:11:01 270 4,028.00 LSE 08:11:12 267 4,028.00 CBOE BXE 08:11:12 266 4,027.50 LSE 08:11:26 489 4,029.00 CBOE CXE 08:11:44 256 4,030.00 LSE 08:12:02 700 4,030.00 LSE 08:12:02 363 4,030.00 LSE 08:12:02 268 4,030.00 LSE 08:12:02 287 4,030.00 CBOE BXE 08:12:02 294 4,031.00 CBOE BXE 08:12:45 263 4,031.00 LSE 08:12:45 32 4,031.00 LSE 08:12:45 973 4,031.00 LSE 08:13:01 260 4,030.50 Turquoise 08:13:05 118 4,030.50 Turquoise 08:13:05 279 4,030.50 CBOE CXE 08:13:05 88 4,029.50 LSE 08:13:37 213 4,029.50 CBOE CXE 08:13:37 75 4,029.50 CBOE BXE 08:13:37 73 4,028.00 Turquoise 08:13:37 297 4,028.00 LSE 08:13:37 100 4,027.50 CBOE CXE 08:13:40 73 4,027.50 CBOE CXE 08:13:43 233 4,027.00 CBOE BXE 08:13:44 332 4,026.50 LSE 08:13:52 98 4,026.00 LSE 08:13:54 1,075 4,027.00 LSE 08:14:30 215 4,027.00 CBOE CXE 08:14:42 73 4,027.00 CBOE CXE 08:14:42 100 4,027.00 CBOE CXE 08:14:42 199 4,027.00 CBOE CXE 08:14:42 197 4,028.00 LSE 08:15:00 104 4,028.00 LSE 08:15:00 345 4,028.00 LSE 08:15:20 519 4,028.00 LSE 08:15:20 601 4,028.50 CBOE BXE 08:15:53 97 4,028.50 LSE 08:16:04 133 4,028.50 LSE 08:16:04 15 4,028.50 LSE 08:16:04 115 4,028.50 LSE 08:16:04 60 4,028.50 LSE 08:16:04 483 4,028.50 LSE 08:16:10 31 4,028.00 CBOE BXE 08:16:12 215 4,028.50 CBOE CXE 08:16:14 316 4,028.50 CBOE CXE 08:16:23 124 4,028.00 CBOE BXE 08:16:23 225 4,027.00 LSE 08:16:24 247 4,027.00 LSE 08:16:24 80 4,026.50 CBOE CXE 08:16:24 51 4,026.00 Turquoise 08:16:44 86 4,026.00 LSE 08:16:59 273 4,025.50 LSE 08:17:07 204 4,025.50 CBOE CXE 08:17:07 135 4,025.50 CBOE BXE 08:17:07 15 4,026.00 LSE 08:17:14 337 4,026.00 LSE 08:17:19 701 4,026.00 LSE 08:17:19 246 4,025.50 LSE 08:17:46 64 4,025.00 Turquoise 08:17:46 225 4,025.00 CBOE CXE 08:17:46 125 4,025.00 CBOE BXE 08:17:46 248 4,025.00 Turquoise 08:17:46 1,335 4,027.50 LSE 08:18:36 274 4,027.00 LSE 08:18:36 230 4,026.50 Turquoise 08:18:47 123 4,026.50 CBOE BXE 08:18:47 187 4,026.50 CBOE CXE 08:18:47 596 4,026.50 CBOE CXE 08:19:20 565 4,026.00 LSE 08:19:20 68 4,025.50 Turquoise 08:19:37 134 4,025.50 CBOE BXE 08:19:37 676 4,025.50 LSE 08:19:55 343 4,025.50 LSE 08:19:55 39 4,025.00 CBOE CXE 08:19:56 169 4,025.50 LSE 08:20:29 115 4,025.50 LSE 08:20:29 133 4,025.50 LSE 08:20:29 99 4,025.50 LSE 08:20:29 249 4,024.50 LSE 08:20:35 2 4,024.50 CBOE BXE 08:20:47 215 4,025.00 CBOE CXE 08:20:49 128 4,025.00 CBOE CXE 08:20:49 168 4,025.00 CBOE CXE 08:20:49 84 4,025.00 CBOE CXE 08:20:49 607 4,027.50 CBOE BXE 08:21:41 908 4,027.50 LSE 08:21:41 299 4,027.00 Turquoise 08:21:43 165 4,027.00 CBOE CXE 08:21:43 65 4,027.00 CBOE BXE 08:21:43 69 4,027.00 CBOE BXE 08:21:43 385 4,026.50 LSE 08:21:43 23 4,026.00 CBOE CXE 08:21:43 60 4,025.50 Turquoise 08:22:04 235 4,026.50 LSE 08:22:04 115 4,026.50 LSE 08:22:04 120 4,026.50 LSE 08:22:04 99 4,026.50 LSE 08:22:04 71 4,026.50 LSE 08:22:04 285 4,025.00 LSE 08:22:12 11 4,024.50 CBOE CXE 08:22:12 127 4,024.50 CBOE BXE 08:22:12 171 4,024.50 CBOE CXE 08:22:12 60 4,024.00 Turquoise 08:22:12 10 4,024.00 Turquoise 08:22:12 192 4,023.50 CBOE CXE 08:22:32 312 4,024.00 LSE 08:22:52 777 4,026.00 CBOE CXE 08:24:49 275 4,025.50 LSE 08:24:53 99 4,025.50 LSE 08:24:53 115 4,025.50 LSE 08:24:53 133 4,025.50 LSE 08:24:53 584 4,025.50 LSE 08:24:53 179 4,027.00 CBOE CXE 08:25:08 132 4,027.00 CBOE CXE 08:26:54 137 4,027.00 CBOE CXE 08:26:54 305 4,027.00 Turquoise 08:26:55 367 4,027.00 CBOE CXE 08:26:55 44 4,027.00 CBOE BXE 08:26:55 100 4,027.00 CBOE BXE 08:26:55 414 4,027.00 CBOE BXE 08:26:55

385 4,027.00 CBOE BXE 08:26:55 289 4,027.50 LSE 08:27:08 115 4,028.00 LSE 08:27:24 264 4,028.00 LSE 08:27:24 133 4,028.00 LSE 08:27:24 115 4,028.00 LSE 08:27:24 17 4,028.00 LSE 08:27:24 133 4,028.00 LSE 08:27:24 36 4,028.00 LSE 08:27:24 30 4,028.00 LSE 08:27:24 16 4,028.00 LSE 08:27:24 16 4,028.00 LSE 08:27:24 85 4,028.00 LSE 08:27:24 30 4,027.50 LSE 08:27:27 45 4,027.50 LSE 08:27:27 30 4,028.00 LSE 08:27:27 133 4,028.00 LSE 08:27:27 99 4,028.00 LSE 08:27:27 196 4,028.00 LSE 08:27:27 190 4,028.00 LSE 08:27:27 292 4,027.00 LSE 08:27:30 578 4,028.50 CBOE CXE 08:28:29 235 4,029.00 LSE 08:29:12 235 4,029.00 LSE 08:29:12 31 4,029.00 LSE 08:29:12 115 4,029.50 LSE 08:29:21 115 4,029.50 LSE 08:29:21 49 4,029.50 LSE 08:29:21 133 4,029.50 LSE 08:29:21 49 4,029.50 LSE 08:29:21 18 4,029.50 LSE 08:29:21 133 4,029.50 LSE 08:29:30 115 4,029.50 LSE 08:29:30 46 4,029.50 LSE 08:29:30 115 4,029.50 LSE 08:29:30 133 4,029.50 LSE 08:29:30 29 4,029.50 LSE 08:29:30 40 4,029.50 LSE 08:29:30 11 4,029.50 LSE 08:29:30 9 4,029.50 LSE 08:29:30 353 4,029.00 LSE 08:29:33 399 4,029.00 CBOE BXE 08:29:33 260 4,029.00 CBOE BXE 08:29:33 13 4,029.00 LSE 08:29:33 133 4,029.00 LSE 08:29:33 115 4,029.00 LSE 08:29:33 202 4,028.50 Turquoise 08:29:36 161 4,028.50 LSE 08:29:36 111 4,028.50 Turquoise 08:29:36 217 4,028.50 LSE 08:29:36 21 4,028.00 CBOE CXE 08:30:02 331 4,028.00 LSE 08:30:02 48 4,028.50 LSE 08:30:03 115 4,028.50 LSE 08:30:03 86 4,027.50 CBOE BXE 08:30:04 363 4,027.50 CBOE CXE 08:30:04 133 4,028.50 LSE 08:30:03 115 4,028.50 LSE 08:30:03 133 4,028.50 LSE 08:30:03 99 4,028.50 LSE 08:30:03 48 4,028.50 LSE 08:30:03 278 4,028.50 LSE 08:30:03 13 4,028.50 LSE 08:30:03 196 4,027.50 Turquoise 08:30:04 319 4,027.50 LSE 08:30:04 133 4,027.50 LSE 08:30:06 115 4,027.50 LSE 08:30:06 190 4,027.50 LSE 08:30:06 329 4,027.50 LSE 08:30:06 162 4,027.50 LSE 08:30:06 13 4,027.50 LSE 08:30:06 57 4,030.00 LSE 08:30:29 44 4,030.00 LSE 08:30:29 15 4,030.00 LSE 08:30:29 9 4,030.00 LSE 08:30:29 9 4,030.00 LSE 08:30:29 133 4,030.00 LSE 08:30:29 115 4,030.00 LSE 08:30:29 170 4,029.50 LSE 08:30:38 42 4,029.50 LSE 08:30:38 170 4,029.50 LSE 08:30:38 41 4,029.50 LSE 08:30:38 162 4,029.50 LSE 08:30:38 61 4,029.50 LSE 08:30:38 40 4,029.50 LSE 08:30:38 29 4,029.50 LSE 08:30:38 18 4,029.50 LSE 08:30:38 4 4,029.50 LSE 08:30:38 563 4,032.00 LSE 08:31:00 178 4,032.00 LSE 08:31:00 157 4,032.00 LSE 08:31:00 350 4,031.00 CBOE CXE 08:31:22 237 4,031.00 CBOE BXE 08:31:22 116 4,031.00 Turquoise 08:31:22 79 4,030.50 LSE 08:31:22 255 4,029.50 LSE 08:31:31 171 4,029.50 CBOE CXE 08:31:31 45 4,029.00 CBOE BXE 08:31:43 47 4,029.00 CBOE BXE 08:31:43 244 4,030.00 LSE 08:32:06 99 4,030.00 LSE 08:32:06 196 4,030.00 LSE 08:32:06 183 4,028.50 CBOE CXE 08:32:23 206 4,028.50 LSE 08:32:23 45 4,028.50 Turquoise 08:32:23 235 4,029.00 LSE 08:32:41 133 4,029.00 LSE 08:32:41 115 4,029.00 LSE 08:32:41 42 4,029.00 LSE 08:32:41 196 4,029.00 LSE 08:32:41 221 4,029.00 LSE 08:32:41 17 4,031.50 CBOE CXE 08:34:11 414 4,031.50 CBOE BXE 08:34:20 415 4,031.50 CBOE CXE 08:34:20 415 4,031.50 LSE 08:34:20 321 4,031.50 LSE 08:34:20 412 4,031.50 CBOE CXE 08:34:20 264 4,031.50 CBOE BXE 08:34:20 395 4,031.50 LSE 08:34:20 102 4,031.50 LSE 08:34:20 70 4,031.50 LSE 08:34:20 138 4,031.50 LSE 08:34:20 36 4,031.50 LSE 08:34:20 62 4,031.50 CBOE CXE 08:34:20 295 4,031.00 LSE 08:34:31 56 4,032.00 LSE 08:34:53 30 4,032.00 LSE 08:34:53 24 4,032.00 LSE 08:34:53 35 4,032.00 LSE 08:34:53 11 4,032.00 LSE 08:34:54 350 4,032.50 LSE 08:35:31 1,003 4,032.50 LSE 08:35:31 330 4,032.00 Turquoise 08:35:31 328 4,032.50 CBOE CXE 08:35:38 289 4,032.50 CBOE BXE 08:35:43 92 4,031.50 CBOE CXE 08:36:11 101 4,031.50 CBOE CXE 08:36:11 43 4,031.00 LSE 08:36:14 53 4,031.00 CBOE BXE 08:36:14 155 4,031.00 LSE 08:36:14 990 4,031.50 LSE 08:36:57 30 4,031.50 LSE 08:36:57 375 4,031.00 LSE 08:37:00 224 4,030.50 LSE 08:37:05 158 4,030.50 CBOE CXE 08:37:05 119 4,030.00 Turquoise 08:37:05 102 4,030.00 CBOE BXE 08:37:05 74 4,030.50 LSE 08:37:19 236 4,029.50 LSE 08:37:44 35 4,031.00 CBOE CXE 08:38:28 621 4,031.00 CBOE CXE 08:38:28 12 4,031.00 CBOE CXE 08:38:28 1,084 4,030.50 LSE 08:38:33 970 4,030.50 LSE 08:39:09 398 4,030.50 CBOE BXE 08:39:19 197 4,031.00 CBOE BXE 08:39:47 231 4,031.00 LSE 08:40:01 28 4,031.00 LSE 08:40:01 133 4,031.00 LSE 08:40:01 115 4,031.00 LSE 08:40:01 49 4,030.50 CBOE BXE 08:40:06 63 4,030.50 CBOE BXE 08:40:06 18 4,031.00 CBOE CXE 08:40:07 55 4,031.00 CBOE CXE 08:40:07 51 4,031.00 CBOE CXE 08:40:07 215 4,031.00 CBOE CXE 08:40:07 152 4,031.00 CBOE CXE 08:40:08 60 4,031.00 LSE 08:40:33 42 4,031.00 LSE 08:40:33 41 4,030.50 LSE 08:40:42 115 4,030.50 LSE 08:40:42 75 4,030.00 LSE 08:40:45 109 4,030.00 CBOE BXE 08:40:45 729 4,030.00 LSE 08:40:51 67 4,030.00 LSE 08:40:51 6 4,030.00 LSE 08:40:51 169 4,030.00 LSE 08:40:51 97 4,029.50 CBOE BXE 08:40:54 20 4,029.50 CBOE CXE 08:41:39 143 4,029.50 CBOE CXE 08:41:39 26 4,030.00 Turquoise 08:41:41 43 4,030.00 Turquoise 08:41:41 53 4,030.00 LSE 08:41:46 115 4,030.00 LSE 08:41:46 133 4,030.00 LSE 08:41:46 99 4,030.00 LSE 08:41:46 262 4,030.00 LSE 08:41:46 10 4,030.00 LSE 08:41:46 18 4,030.00 LSE 08:41:46 300 4,030.00 LSE 08:41:50 29 4,030.00 LSE 08:41:50 545 4,030.00 CBOE CXE 08:42:13 62 4,030.00 CBOE CXE 08:42:13 43 4,030.00 Turquoise 08:42:15 100 4,030.00 Turquoise 08:42:15 437 4,030.00 Turquoise 08:42:15 170 4,031.00 LSE 08:43:12 15 4,031.00 LSE 08:43:15 235 4,031.50 LSE 08:43:24 202 4,031.50 LSE 08:43:24 294 4,032.00 LSE 08:43:31 91 4,032.00 LSE 08:43:31 399 4,032.00 LSE 08:43:31 119 4,032.00 LSE 08:43:34 175 4,032.00 LSE 08:43:34 264 4,031.50 CBOE BXE 08:43:37 20 4,031.00 CBOE CXE 08:44:12 127 4,031.00 CBOE CXE 08:44:12 46 4,031.00 CBOE CXE 08:44:12 77 4,031.00 CBOE CXE 08:44:12 73 4,031.00 CBOE CXE 08:44:12 181 4,030.50 LSE 08:44:12 108 4,030.50 LSE 08:44:12 170 4,031.00 LSE 08:44:40 115 4,031.00 LSE 08:44:40 133 4,031.00 LSE 08:44:40 20 4,031.00 LSE 08:44:40 60 4,031.00 LSE 08:44:40 346 4,031.00 LSE 08:44:50 154 4,031.00 LSE 08:44:50 170 4,030.50 LSE 08:45:04 200 4,030.00 CBOE BXE 08:45:17 60 4,029.50 Turquoise 08:45:18 98 4,029.50 LSE 08:45:18 160 4,029.50 LSE 08:45:18 112 4,030.00 CBOE CXE 08:45:43 192 4,030.00 CBOE CXE 08:45:43 24 4,030.00 CBOE CXE 08:45:43 152 4,030.00 CBOE CXE 08:45:43 161 4,030.00 CBOE CXE 08:45:43 280 4,030.00 LSE 08:45:58 33 4,030.00 LSE 08:45:58 299 4,030.00 LSE 08:45:58 60 4,030.00 LSE 08:45:58 10 4,031.00 CBOE BXE 08:46:51 60 4,031.00 CBOE BXE 08:46:51 73 4,031.00 CBOE BXE 08:46:51 518 4,031.00 CBOE BXE 08:47:09 115 4,031.00 LSE 08:47:14 133 4,031.00 LSE 08:47:14 99 4,031.00 LSE 08:47:14 421 4,032.50 LSE 08:47:36 20 4,032.50 LSE 08:47:44 133 4,032.50 LSE 08:47:44 276 4,032.50 LSE 08:47:44 52 4,032.50 LSE 08:47:44 42 4,032.50 CBOE CXE 08:47:45 562 4,032.50 CBOE CXE 08:47:45 200 4,033.00 Turquoise 08:49:19 376 4,033.00 Turquoise 08:49:19 1,294 4,033.00 LSE 08:49:19 133 4,033.00 LSE 08:49:19 115 4,033.00 LSE 08:49:19 342 4,032.50 LSE 08:49:22 54 4,032.50 CBOE CXE 08:49:47 95 4,032.50 CBOE CXE 08:49:47 88 4,032.50 CBOE CXE 08:49:47 56 4,032.50 LSE 08:50:02 383 4,035.00 LSE 08:50:48 77 4,035.00 LSE 08:50:48 60 4,035.00 LSE 08:50:48 1,329 4,035.00 LSE 08:51:01 105 4,035.00 CBOE BXE 08:51:01 350 4,035.00 CBOE BXE 08:51:04 275 4,035.00 CBOE BXE 08:51:04 500 4,035.00 CBOE CXE 08:51:04 216 4,035.00 CBOE CXE 08:51:04 65 4,034.50 LSE 08:51:50 31 4,034.50 LSE 08:51:50 32 4,034.50 LSE 08:51:50 14 4,034.50 LSE 08:51:50 753 4,034.50 LSE 08:51:50 130 4,034.00 LSE 08:52:03 8 4,033.50 CBOE BXE 08:52:05 141 4,033.50 CBOE CXE 08:52:05 101 4,033.50 CBOE BXE 08:52:05 154 4,033.50 LSE 08:52:51 87 4,033.50 LSE 08:52:51 88 4,033.50 LSE 08:52:51 99 4,033.50 LSE 08:52:51 115 4,033.50 LSE 08:52:51 174 4,033.50 LSE 08:52:51 27 4,033.50 CBOE CXE 08:53:24 81 4,033.50 CBOE CXE 08:53:24 70 4,033.50 CBOE CXE 08:53:24 91 4,035.00 CBOE CXE 08:54:22 106 4,035.00 CBOE CXE 08:54:22 115 4,035.00 CBOE CXE 08:54:22 24 4,035.00 CBOE CXE 08:54:22 70 4,035.00 CBOE CXE 08:54:22 631 4,038.00 CBOE BXE 08:55:44 281 4,037.50 CBOE CXE 08:55:48 115 4,038.50 LSE 08:55:51 133 4,038.50 LSE 08:55:51 139 4,038.50 LSE 08:55:51 99 4,038.50 LSE 08:55:51 278 4,038.50 LSE 08:55:51 170 4,038.50 LSE 08:55:51 115 4,038.00 LSE 08:55:54 133 4,038.00 LSE 08:55:54 249 4,038.00 LSE 08:55:54 99 4,038.00 LSE 08:55:54 1,458 4,037.50 LSE 08:55:58 104 4,037.50 LSE 08:55:58 276 4,037.00 Turquoise 08:56:14 88 4,036.50 CBOE BXE 08:56:14 295 4,036.00 CBOE CXE 08:56:14 201 4,036.50 LSE 08:56:14 82 4,034.00 LSE 08:56:15 180 4,036.50 LSE 08:57:18 115 4,037.00 LSE 08:57:18 37 4,036.50 CBOE CXE 08:57:18

286 4,037.00 LSE 08:57:18 269 4,036.50 CBOE CXE 08:57:18 133 4,037.00 LSE 08:57:18 37 4,036.50 CBOE CXE 08:57:18 99 4,037.00 LSE 08:57:18 309 4,037.00 LSE 08:57:18 249 4,036.00 CBOE BXE 08:57:23 73 4,035.50 CBOE CXE 08:57:28 331 4,035.00 Turquoise 08:57:36 160 4,035.00 LSE 08:57:36 137 4,034.50 CBOE CXE 08:57:44 74 4,034.00 CBOE BXE 08:57:55 61 4,034.50 LSE 08:58:27 55 4,034.50 LSE 08:58:27 289 4,036.00 LSE 08:58:45 1,147 4,036.00 LSE 08:59:11 215 4,036.00 CBOE CXE 08:59:57 31 4,036.50 CBOE CXE 08:59:57 44 4,036.50 CBOE CXE 08:59:58 304 4,036.50 CBOE CXE 08:59:58 44 4,036.50 CBOE CXE 08:59:58 38 4,036.00 LSE 09:00:11 115 4,036.00 LSE 09:00:11 1,273 4,036.00 LSE 09:01:01 456 4,036.00 CBOE BXE 09:01:50 797 4,036.00 LSE 09:01:50 293 4,036.00 CBOE BXE 09:01:50 359 4,036.00 LSE 09:01:50 652 4,036.00 CBOE CXE 09:02:08 249 4,035.50 Turquoise 09:02:08 27 4,035.50 CBOE CXE 09:02:08 205 4,035.50 LSE 09:02:08 87 4,034.50 CBOE BXE 09:02:43 99 4,035.00 LSE 09:02:43 221 4,035.00 LSE 09:02:43 108 4,035.00 LSE 09:02:43 115 4,035.00 LSE 09:02:43 277 4,035.00 LSE 09:02:43 133 4,035.00 LSE 09:02:43 113 4,035.00 LSE 09:02:43 158 4,034.00 CBOE CXE 09:02:55 89 4,034.00 CBOE BXE 09:02:55 95 4,034.00 Turquoise 09:02:55 1,008 4,034.50 LSE 09:03:50 59 4,034.00 Turquoise 09:03:50 93 4,034.00 Turquoise 09:03:52 140 4,033.50 CBOE CXE 09:03:53 20 4,033.50 CBOE BXE 09:03:53 104 4,033.50 CBOE BXE 09:03:53 153 4,034.50 CBOE CXE 09:05:24 31 4,034.50 CBOE CXE 09:05:24 17 4,036.00 CBOE CXE 09:06:04 80 4,036.00 LSE 09:06:04 573 4,036.00 CBOE CXE 09:06:04 16 4,036.00 LSE 09:06:04 1,305 4,036.00 LSE 09:06:04 700 4,037.50 LSE 09:07:20 742 4,037.50 CBOE BXE 09:07:20 700 4,037.50 LSE 09:07:20 37 4,037.50 LSE 09:07:20 355 4,037.00 LSE 09:07:22 215 4,036.50 CBOE CXE 09:07:35 132 4,036.50 CBOE CXE 09:07:35 103 4,036.50 CBOE CXE 09:07:35 78 4,036.50 CBOE CXE 09:07:35 133 4,036.50 LSE 09:07:58 78 4,036.50 LSE 09:07:58 132 4,036.50 LSE 09:07:58 99 4,036.50 LSE 09:07:58 500 4,036.50 LSE 09:07:58 66 4,036.50 LSE 09:07:58 244 4,035.50 Turquoise 09:08:38 33 4,035.50 Turquoise 09:08:38 71 4,035.00 CBOE BXE 09:08:46 33 4,035.00 CBOE CXE 09:08:46 159 4,035.00 LSE 09:08:46 12 4,035.00 CBOE CXE 09:08:46 44 4,035.50 LSE 09:09:01 90 4,035.50 LSE 09:09:01 132 4,035.50 LSE 09:09:01 133 4,035.50 LSE 09:09:01 125 4,035.50 LSE 09:09:01 408 4,036.00 CBOE CXE 09:09:54 1,251 4,036.00 LSE 09:09:54 184 4,036.00 CBOE CXE 09:09:54 144 4,034.50 CBOE CXE 09:10:39 48 4,034.50 LSE 09:10:39 133 4,034.50 LSE 09:10:39 132 4,034.50 LSE 09:10:39 53 4,034.50 LSE 09:10:39 217 4,034.50 LSE 09:10:39 73 4,035.00 CBOE BXE 09:11:15 19 4,035.00 CBOE BXE 09:11:15 39 4,035.00 CBOE BXE 09:11:15 482 4,034.50 CBOE BXE 09:11:16 122 4,034.00 CBOE CXE 09:11:18 1,001 4,034.50 LSE 09:11:38 269 4,033.50 Turquoise 09:11:40 197 4,033.00 LSE 09:12:04 139 4,033.00 CBOE CXE 09:12:04 22 4,033.00 CBOE BXE 09:12:04 231 4,032.50 Turquoise 09:12:04 278 4,032.50 LSE 09:12:59 133 4,032.50 LSE 09:12:59 99 4,032.50 LSE 09:12:59 54 4,032.50 LSE 09:12:59 169 4,032.50 LSE 09:12:59 8 4,032.50 LSE 09:12:59 131 4,031.50 CBOE CXE 09:13:09 66 4,031.50 CBOE BXE 09:13:09 197 4,031.50 LSE 09:13:09 51 4,031.00 Turquoise 09:13:11 267 4,030.50 CBOE CXE 09:13:29 186 4,030.50 LSE 09:13:29 161 4,030.50 CBOE BXE 09:13:29 1,062 4,030.50 LSE 09:14:34 123 4,029.50 CBOE CXE 09:14:36 97 4,029.50 CBOE BXE 09:14:36 69 4,029.00 Turquoise 09:14:43 204 4,029.00 LSE 09:14:43 281 4,028.50 CBOE CXE 09:14:50 961 4,030.00 LSE 09:15:43 106 4,030.00 LSE 09:16:32 133 4,030.00 LSE 09:16:32 132 4,030.00 LSE 09:16:32 655 4,030.00 CBOE CXE 09:16:44 23 4,030.00 CBOE BXE 09:16:51 44 4,030.00 CBOE BXE 09:16:51 80 4,030.00 CBOE BXE 09:16:51 41 4,030.00 CBOE BXE 09:16:58 381 4,030.00 CBOE BXE 09:17:00 133 4,030.00 LSE 09:17:00 132 4,030.00 LSE 09:17:00 99 4,030.00 LSE 09:17:00 189 4,030.00 LSE 09:17:00 238 4,030.00 LSE 09:17:00 212 4,030.00 LSE 09:17:00 306 4,029.50 Turquoise 09:17:14 168 4,029.00 LSE 09:17:23 23 4,029.00 CBOE CXE 09:17:23 287 4,032.00 LSE 09:18:49 160 4,032.50 LSE 09:18:56 288 4,032.50 LSE 09:18:56 1,113 4,032.50 LSE 09:19:26 180 4,032.50 CBOE CXE 09:19:26 471 4,032.50 CBOE CXE 09:19:26 983 4,033.00 LSE 09:20:18 100 4,032.50 CBOE BXE 09:20:24 51 4,032.50 CBOE BXE 09:20:24 42 4,032.50 CBOE BXE 09:20:24 129 4,032.50 CBOE BXE 09:20:24 21 4,032.50 CBOE BXE 09:20:24 229 4,032.50 CBOE BXE 09:20:24 46 4,032.50 CBOE BXE 09:20:24 27 4,031.50 CBOE CXE 09:20:38 262 4,031.00 CBOE CXE 09:20:50 173 4,031.00 LSE 09:20:50 39 4,031.00 Turquoise 09:20:51 117 4,031.00 Turquoise 09:20:51 177 4,030.50 LSE 09:20:54 122 4,030.00 CBOE CXE 09:20:56 185 4,029.50 Turquoise 09:21:02 78 4,029.00 CBOE BXE 09:21:24 292 4,029.50 LSE 09:22:54 132 4,029.50 LSE 09:22:54 133 4,029.50 LSE 09:22:54 32 4,029.50 LSE 09:22:54 67 4,029.50 LSE 09:22:57 376 4,029.50 LSE 09:22:57 176 4,029.50 LSE 09:22:57 115 4,029.50 LSE 09:22:57 12 4,030.00 CBOE CXE 09:24:00 644 4,030.00 CBOE CXE 09:24:00 141 4,030.00 CBOE CXE 09:24:00 168 4,029.50 LSE 09:24:03 366 4,029.50 LSE 09:24:18 176 4,030.00 CBOE BXE 09:25:45 148 4,030.00 CBOE BXE 09:25:45 387 4,030.00 CBOE BXE 09:25:45 282 4,029.50 Turquoise 09:25:45 132 4,029.50 LSE 09:25:45 133 4,029.50 LSE 09:25:45 99 4,029.50 LSE 09:25:45 212 4,029.50 LSE 09:25:45 196 4,029.50 LSE 09:25:45 30 4,029.50 LSE 09:25:48 133 4,029.50 LSE 09:25:48 132 4,029.50 LSE 09:25:48 99 4,029.50 LSE 09:25:48 17 4,029.50 LSE 09:25:51 132 4,029.50 LSE 09:25:51 133 4,029.50 LSE 09:25:51 99 4,029.50 LSE 09:25:51 391 4,030.50 LSE 09:27:52 640 4,030.50 CBOE CXE 09:27:52 224 4,030.50 CBOE CXE 09:27:52 33 4,030.50 Turquoise 09:29:20 149 4,031.50 CBOE BXE 09:30:07 39 4,031.50 LSE 09:30:07 589 4,031.50 CBOE CXE 09:30:07 488 4,031.50 CBOE BXE 09:30:07 54 4,031.50 CBOE CXE 09:30:07 51 4,031.50 CBOE BXE 09:30:07 12 4,031.50 CBOE BXE 09:30:07 115 4,031.50 LSE 09:30:19 133 4,031.50 LSE 09:30:19 99 4,031.50 LSE 09:30:19 65 4,031.50 LSE 09:30:19 115 4,031.50 LSE 09:30:25 133 4,031.50 LSE 09:30:25 67 4,031.50 LSE 09:30:25 99 4,031.50 LSE 09:30:25 70 4,031.50 LSE 09:30:31 72 4,031.50 LSE 09:30:34 115 4,031.50 LSE 09:30:34 56 4,031.50 LSE 09:30:34 133 4,031.50 LSE 09:30:34 115 4,031.50 LSE 09:30:37 133 4,031.50 LSE 09:30:37 189 4,031.50 LSE 09:30:37 75 4,031.50 LSE 09:30:37 115 4,031.50 LSE 09:30:40 133 4,031.50 LSE 09:30:40 55 4,031.50 LSE 09:30:40 78 4,031.50 LSE 09:30:46 133 4,031.50 LSE 09:30:46 115 4,031.50 LSE 09:30:46 115 4,031.50 LSE 09:30:49 90 4,031.50 LSE 09:31:01 588 4,031.50 CBOE CXE 09:32:29 43 4,031.50 Turquoise 09:32:32 32 4,031.50 Turquoise 09:32:32 54 4,031.00 CBOE CXE 09:32:32 100 4,031.50 Turquoise 09:32:32 43 4,031.50 Turquoise 09:32:32 94 4,031.50 Turquoise 09:32:32 170 4,031.50 Turquoise 09:32:32 43 4,031.50 Turquoise 09:32:32 49 4,031.50 Turquoise 09:32:32 35 4,031.00 LSE 09:32:37 23 4,030.50 CBOE BXE 09:33:09 238 4,030.50 LSE 09:33:10 120 4,030.50 LSE 09:33:10 155 4,030.00 LSE 09:33:10 345 4,030.00 CBOE BXE 09:33:10 133 4,030.50 LSE 09:33:13 124 4,030.50 LSE 09:33:13 99 4,030.50 LSE 09:33:13 36 4,030.50 LSE 09:33:16 124 4,030.50 LSE 09:33:16 133 4,030.50 LSE 09:33:16 125 4,030.00 LSE 09:33:21 72 4,030.00 LSE 09:33:21 110 4,030.00 LSE 09:33:22 133 4,030.50 LSE 09:33:40 124 4,030.50 LSE 09:33:40 56 4,030.50 LSE 09:33:40 86 4,030.50 LSE 09:33:40 99 4,030.50 LSE 09:33:40 117 4,030.50 LSE 09:33:40 124 4,030.50 LSE 09:34:22 133 4,030.50 LSE 09:34:22 292 4,030.50 LSE 09:34:22 96 4,030.50 LSE 09:34:22 127 4,030.50 CBOE CXE 09:35:02 26 4,030.50 CBOE CXE 09:35:02 364 4,030.50 CBOE CXE 09:35:02 211 4,032.00 LSE 09:35:18 159 4,032.00 CBOE CXE 09:35:18 83 4,032.00 LSE 09:35:18 377 4,032.00 CBOE BXE 09:35:18 230 4,032.00 LSE 09:35:19 75 4,032.00 LSE 09:35:19 93 4,032.00 LSE 09:35:19 292 4,031.50 LSE 09:35:24 224 4,031.50 Turquoise 09:35:24 300 4,031.50 LSE 09:35:24 81 4,031.50 LSE 09:35:34 82 4,031.50 LSE 09:35:34 10 4,031.00 CBOE BXE 09:35:36 315 4,031.00 LSE 09:35:36 70 4,031.00 CBOE BXE 09:35:36 241 4,031.50 LSE 09:35:37 196 4,031.50 LSE 09:35:37 99 4,031.50 LSE 09:35:37 82 4,031.50 LSE 09:35:37 151 4,031.50 LSE 09:35:43 290 4,031.50 LSE 09:35:43 241 4,031.50 LSE 09:35:43 90 4,031.50 LSE 09:35:55 124 4,031.50 LSE 09:35:55 133 4,031.50 LSE 09:35:55 241 4,031.50 LSE 09:35:55 353 4,031.50 LSE 09:35:55 121 4,030.50 CBOE CXE 09:36:44 158 4,030.00 LSE 09:36:44 31 4,030.00 Turquoise 09:36:44 22 4,030.00 CBOE BXE 09:36:44 97 4,030.00 LSE 09:37:07 61 4,029.50 CBOE CXE 09:37:08 196 4,029.50 CBOE CXE 09:37:08 310 4,029.50 LSE 09:37:08 362 4,029.50 LSE 09:37:08 31 4,030.00 LSE 09:37:54 41 4,030.00 LSE 09:37:54 124 4,030.00 LSE 09:37:54 124 4,030.00 LSE 09:38:35 133 4,030.00 LSE 09:38:35 58 4,030.00 LSE 09:38:35 59 4,030.00 LSE 09:38:35 124 4,030.00 LSE 09:38:35 133 4,030.00 LSE 09:38:35

124 4,030.00 LSE 09:38:35 133 4,030.00 LSE 09:38:35 59 4,030.00 LSE 09:38:35 68 4,029.00 Turquoise 09:38:35 243 4,029.00 CBOE BXE 09:38:35 95 4,029.00 LSE 09:38:35 133 4,029.00 CBOE CXE 09:38:35 124 4,029.00 LSE 09:38:35 90 4,030.00 CBOE CXE 09:40:26 964 4,030.00 LSE 09:40:26 577 4,030.00 CBOE CXE 09:40:26 306 4,030.00 CBOE BXE 09:40:26 133 4,030.50 LSE 09:42:04 210 4,030.50 LSE 09:42:04 834 4,030.50 LSE 09:42:33 644 4,030.50 CBOE CXE 09:42:45 88 4,030.50 LSE 09:42:45 188 4,030.50 LSE 09:42:45 110 4,030.50 CBOE CXE 09:42:45 173 4,030.50 LSE 09:42:48 94 4,030.50 LSE 09:42:48 668 4,031.50 CBOE BXE 09:43:51 366 4,031.50 LSE 09:43:51 732 4,031.50 LSE 09:43:51 124 4,031.50 LSE 09:43:51 190 4,031.50 LSE 09:43:51 159 4,031.50 CBOE BXE 09:43:53 929 4,031.50 LSE 09:44:08 660 4,031.50 LSE 09:45:24 209 4,031.50 Turquoise 09:45:24 38 4,031.50 Turquoise 09:45:24 343 4,031.50 LSE 09:45:24 9 4,031.50 LSE 09:45:24 45 4,031.50 Turquoise 09:45:24 316 4,031.50 Turquoise 09:45:24 21 4,031.50 CBOE CXE 09:45:35 633 4,031.50 CBOE CXE 09:45:35 229 4,032.50 CBOE BXE 09:48:35 407 4,032.50 CBOE CXE 09:48:35 230 4,032.50 CBOE CXE 09:48:35 382 4,032.50 CBOE BXE 09:48:35 95 4,032.00 CBOE BXE 09:48:35 122 4,032.00 CBOE CXE 09:48:35 291 4,032.00 LSE 09:48:40 67 4,032.00 LSE 09:48:43 74 4,032.50 LSE 09:49:22 124 4,032.50 LSE 09:49:22 133 4,032.50 LSE 09:49:22 36 4,032.50 LSE 09:49:22 75 4,032.50 LSE 09:49:25 124 4,032.50 LSE 09:49:25 133 4,032.50 LSE 09:49:25 74 4,032.50 LSE 09:49:28 124 4,032.50 LSE 09:49:28 133 4,032.50 LSE 09:49:28 74 4,032.50 LSE 09:49:31 124 4,032.50 LSE 09:49:31 133 4,032.50 LSE 09:49:31 74 4,032.00 LSE 09:49:37 133 4,032.00 LSE 09:49:37 124 4,032.00 LSE 09:49:37 74 4,032.00 LSE 09:49:37 124 4,032.00 LSE 09:49:37 133 4,032.00 LSE 09:49:37 74 4,032.00 LSE 09:49:40 133 4,032.00 LSE 09:49:40 124 4,032.00 LSE 09:49:40 49 4,032.00 LSE 09:49:40 74 4,032.00 LSE 09:49:43 133 4,032.00 LSE 09:49:43 124 4,032.00 LSE 09:49:43 74 4,032.00 LSE 09:49:43 133 4,032.00 LSE 09:49:43 124 4,032.00 LSE 09:49:43 290 4,032.00 LSE 09:49:43 65 4,031.50 CBOE BXE 09:49:44 106 4,031.50 CBOE CXE 09:49:44 145 4,031.00 CBOE CXE 09:49:44 75 4,031.00 CBOE BXE 09:49:44 1,071 4,031.00 LSE 09:51:15 57 4,030.50 Turquoise 09:51:16 202 4,030.50 LSE 09:51:16 80 4,030.50 CBOE CXE 09:51:49 61 4,030.50 CBOE CXE 09:51:49 104 4,030.50 CBOE CXE 09:51:49 27 4,030.50 CBOE CXE 09:51:49 23 4,030.50 CBOE CXE 09:51:49 13 4,030.50 CBOE CXE 09:51:49 212 4,030.00 LSE 09:52:14 85 4,030.00 CBOE BXE 09:52:14 100 4,030.00 CBOE CXE 09:52:14 147 4,030.00 LSE 09:52:34 82 4,030.00 LSE 09:52:34 133 4,030.00 LSE 09:52:34 124 4,030.00 LSE 09:52:34 60 4,029.50 Turquoise 09:52:57 98 4,029.50 LSE 09:52:57 187 4,029.50 LSE 09:52:57 5 4,029.50 LSE 09:53:21 633 4,030.00 LSE 09:53:40 385 4,030.00 LSE 09:53:40 57 4,029.50 Turquoise 09:53:40 215 4,029.50 CBOE CXE 09:53:51 457 4,029.50 CBOE CXE 09:53:51 271 4,029.50 Turquoise 09:53:51 308 4,029.00 CBOE BXE 09:53:51 200 4,029.00 LSE 09:53:51 166 4,028.50 Turquoise 09:53:55 36 4,028.50 CBOE CXE 09:53:55 50 4,028.50 Turquoise 09:53:55 884 4,028.50 LSE 09:54:59 121 4,028.00 CBOE CXE 09:55:05 243 4,028.00 CBOE BXE 09:55:05 32 4,027.50 Turquoise 09:55:06 282 4,027.50 LSE 09:55:31 224 4,026.50 CBOE BXE 09:55:44 96 4,026.50 Turquoise 09:55:44 117 4,026.50 CBOE CXE 09:55:44 220 4,026.00 LSE 09:55:44 130 4,026.00 CBOE CXE 09:55:45 70 4,026.00 CBOE BXE 09:55:45 28 4,025.50 Turquoise 09:56:13 310 4,025.00 LSE 09:56:13 80 4,025.00 CBOE BXE 09:56:13 117 4,025.00 CBOE CXE 09:56:13 250 4,025.50 LSE 09:57:10 739 4,025.50 LSE 09:57:10 147 4,024.00 LSE 09:58:11 128 4,024.50 CBOE CXE 09:58:25 200 4,024.50 CBOE CXE 09:58:25 23 4,024.50 CBOE CXE 09:58:25 139 4,024.50 CBOE CXE 09:58:25 4 4,024.50 LSE 09:58:38 1,035 4,024.50 LSE 09:58:38 27 4,024.00 LSE 09:58:38 75 4,023.00 CBOE BXE 09:58:41 36 4,023.00 Turquoise 09:58:41 107 4,023.00 CBOE CXE 09:58:41 299 4,022.00 CBOE BXE 09:58:49 16 4,022.00 CBOE BXE 09:58:49 178 4,021.50 Turquoise 09:59:03 679 4,021.50 LSE 09:59:48 314 4,021.50 LSE 09:59:48 197 4,021.00 LSE 10:00:15 112 4,020.50 CBOE CXE 10:00:19 52 4,020.50 CBOE BXE 10:00:19 941 4,020.50 LSE 10:01:25 137 4,020.50 LSE 10:01:25 215 4,020.00 CBOE CXE 10:01:28 200 4,020.00 CBOE CXE 10:01:28 72 4,020.00 CBOE CXE 10:01:28 119 4,020.00 CBOE CXE 10:01:28 622 4,022.50 CBOE BXE 10:03:34 781 4,022.00 LSE 10:03:37 349 4,022.00 CBOE CXE 10:03:37 281 4,022.00 LSE 10:03:37 138 4,022.00 LSE 10:03:37 90 4,022.00 LSE 10:03:37 585 4,022.00 LSE 10:03:37 164 4,021.50 Turquoise 10:03:39 149 4,021.50 CBOE CXE 10:03:39 118 4,021.50 Turquoise 10:03:39 28 4,020.50 CBOE CXE 10:03:55 224 4,021.50 LSE 10:04:45 500 4,021.50 LSE 10:04:45 83 4,022.50 LSE 10:05:40 140 4,022.50 LSE 10:05:40 387 4,022.50 LSE 10:05:40 351 4,022.50 LSE 10:05:40 318 4,022.00 CBOE CXE 10:05:45 30 4,024.00 CBOE BXE 10:07:29 609 4,024.00 CBOE BXE 10:07:29 155 4,024.00 LSE 10:07:33 166 4,024.00 LSE 10:07:33 153 4,024.00 LSE 10:07:33 215 4,024.00 CBOE CXE 10:07:34 104 4,024.00 CBOE CXE 10:07:34 26 4,024.00 CBOE CXE 10:07:34 323 4,024.00 CBOE CXE 10:07:34 317 4,024.00 LSE 10:07:36 166 4,024.00 LSE 10:07:36 155 4,024.00 LSE 10:07:36 99 4,024.00 LSE 10:07:36 305 4,024.00 LSE 10:07:36 63 4,024.00 LSE 10:07:36 210 4,024.00 LSE 10:08:35 220 4,024.00 LSE 10:08:35 135 4,024.00 LSE 10:09:30 908 4,024.00 LSE 10:09:30 100 4,026.50 CBOE CXE 10:11:01 650 4,026.50 CBOE CXE 10:11:01 499 4,026.50 CBOE BXE 10:11:55 49 4,026.50 CBOE BXE 10:11:56 63 4,026.50 CBOE BXE 10:12:20 166 4,026.50 LSE 10:12:20 285 4,026.50 LSE 10:12:20 53 4,026.50 LSE 10:12:26 511 4,026.50 LSE 10:12:26 825 4,026.50 LSE 10:12:26 123 4,026.50 LSE 10:12:33 54 4,026.50 LSE 10:12:33 714 4,026.50 Turquoise 10:13:07 1,002 4,026.50 LSE 10:13:07 43 4,026.50 Turquoise 10:13:07 4 4,026.50 Turquoise 10:13:07 287 4,026.50 LSE 10:13:07 200 4,026.50 CBOE CXE 10:13:10 352 4,026.50 CBOE CXE 10:13:14 677 4,029.50 LSE 10:14:31 498 4,029.50 LSE 10:14:31 595 4,029.00 CBOE BXE 10:15:19 168 4,029.00 LSE 10:15:39 645 4,029.00 LSE 10:15:39 9 4,029.00 CBOE CXE 10:15:42 200 4,029.50 CBOE CXE 10:16:48 127 4,029.50 CBOE CXE 10:16:48 94 4,029.50 CBOE CXE 10:16:48 17 4,029.50 CBOE CXE 10:16:49 160 4,029.50 LSE 10:17:26 46 4,029.50 LSE 10:17:26 328 4,029.50 CBOE CXE 10:17:26 911 4,029.50 LSE 10:17:26 109 4,029.50 CBOE CXE 10:17:26 422 4,029.50 LSE 10:17:29 298 4,031.50 CBOE BXE 10:19:29 2 4,031.50 CBOE BXE 10:19:29 19 4,031.50 CBOE BXE 10:19:29 62 4,031.50 CBOE BXE 10:19:29 326 4,031.50 LSE 10:20:12 193 4,031.50 CBOE BXE 10:20:12 679 4,031.50 CBOE CXE 10:20:12 1,195 4,031.50 LSE 10:20:12 431 4,030.50 Turquoise 10:20:32 96 4,031.00 CBOE BXE 10:20:32 487 4,031.00 LSE 10:20:32 27 4,031.00 CBOE CXE 10:20:32 112 4,029.00 LSE 10:20:36 197 4,029.00 LSE 10:21:00 101 4,029.00 CBOE CXE 10:21:00 50 4,029.00 CBOE BXE 10:21:00 85 4,029.00 LSE 10:21:00 212 4,031.50 CBOE CXE 10:23:00 1,996 4,031.50 LSE 10:23:00 386 4,031.50 CBOE CXE 10:23:00 166 4,031.00 LSE 10:24:11 75 4,031.00 LSE 10:24:11 20 4,031.50 CBOE BXE 10:24:28 13 4,031.50 CBOE BXE 10:24:28 22 4,033.00 CBOE BXE 10:25:02 31 4,033.00 CBOE CXE 10:25:28 563 4,033.00 CBOE CXE 10:25:28 633 4,033.00 LSE 10:25:28 101 4,033.00 CBOE BXE 10:25:28 131 4,033.00 LSE 10:25:28 543 4,033.00 CBOE BXE 10:25:28 546 4,033.00 LSE 10:25:28 155 4,033.00 LSE 10:25:28 81 4,033.00 LSE 10:25:28 1,769 4,036.50 LSE 10:27:36 222 4,036.00 Turquoise 10:27:36 120 4,036.00 Turquoise 10:27:36 24 4,036.00 Turquoise 10:27:36 231 4,036.00 Turquoise 10:27:36 15 4,036.00 Turquoise 10:27:36 215 4,036.00 CBOE CXE 10:27:54 43 4,036.00 CBOE CXE 10:27:54 11 4,036.00 CBOE CXE 10:27:54 30 4,034.00 Turquoise 10:28:03 123 4,034.00 CBOE BXE 10:28:03 65 4,035.50 LSE 10:28:03 334 4,036.00 CBOE CXE 10:28:03 36 4,035.50 LSE 10:28:03 972 4,035.50 LSE 10:29:21 166 4,035.00 LSE 10:29:21 155 4,035.00 LSE 10:29:21 20 4,035.00 LSE 10:29:21 49 4,035.00 LSE 10:29:21 195 4,034.50 LSE 10:29:41 39 4,036.00 CBOE BXE 10:30:09 100 4,036.00 CBOE BXE 10:30:09 185 4,036.00 CBOE BXE 10:30:09 959 4,037.00 LSE 10:31:17 697 4,037.00 CBOE CXE 10:31:17 7 4,037.00 CBOE CXE 10:31:17 138 4,037.00 LSE 10:31:17 284 4,037.00 LSE 10:31:17 6 4,037.00 LSE 10:31:17 125 4,036.00 CBOE CXE 10:32:37 669 4,038.00 CBOE BXE 10:32:37 175 4,036.00 Turquoise 10:32:37 547 4,038.00 LSE 10:32:37 501 4,038.00 LSE 10:32:37 191 4,036.00 Turquoise 10:33:46 83 4,035.00 CBOE BXE 10:33:46 446 4,036.50 CBOE CXE 10:33:46 998 4,037.00 LSE 10:33:46 21 4,034.00 CBOE BXE 10:34:22 169 4,034.50 LSE 10:34:43 140 4,034.50 LSE 10:34:43 93 4,034.50 LSE 10:34:43 166 4,035.50 LSE 10:35:23 155 4,035.50 LSE 10:35:23 230 4,035.50 LSE 10:35:23 278 4,035.50 LSE 10:35:23 174 4,035.50 LSE 10:35:23 104 4,035.50 LSE 10:36:29 675 4,035.50 CBOE CXE 10:36:29 700 4,035.50 LSE 10:36:29 114 4,035.50 LSE 10:36:29 107 4,038.00 LSE 10:37:33 944 4,038.00 LSE 10:37:34 112 4,037.50 CBOE BXE 10:37:35

478 4,037.50 CBOE BXE 10:37:35 121 4,036.50 CBOE CXE 10:38:11 80 4,036.00 Turquoise 10:38:16 151 4,036.00 LSE 10:38:16 146 4,036.00 Turquoise 10:38:28 78 4,036.00 CBOE BXE 10:38:28 394 4,035.50 CBOE CXE 10:38:28 413 4,035.50 LSE 10:38:28 68 4,035.00 CBOE BXE 10:38:32 132 4,034.50 Turquoise 10:38:35 99 4,033.00 CBOE BXE 10:39:14 120 4,033.00 CBOE CXE 10:39:14 383 4,033.00 LSE 10:39:14 24 4,034.50 LSE 10:39:57 276 4,034.50 LSE 10:39:57 211 4,034.50 LSE 10:39:57 220 4,034.50 LSE 10:39:57 335 4,034.50 CBOE CXE 10:40:50 94 4,034.50 LSE 10:40:50 302 4,034.50 LSE 10:40:50 1,034 4,034.50 LSE 10:41:18 233 4,034.00 CBOE BXE 10:41:21 46 4,034.00 CBOE BXE 10:41:21 139 4,034.00 LSE 10:41:48 22 4,035.00 CBOE CXE 10:42:39 1,000 4,035.50 LSE 10:42:55 2 4,035.50 LSE 10:42:55 635 4,035.50 CBOE CXE 10:43:19 37 4,035.50 CBOE CXE 10:43:19 24 4,035.50 CBOE CXE 10:43:19 100 4,036.00 CBOE BXE 10:45:33 558 4,036.00 CBOE BXE 10:45:33 1,761 4,036.00 LSE 10:45:33 88 4,036.00 LSE 10:45:33 136 4,036.00 LSE 10:45:33 277 4,035.00 LSE 10:46:01 1 4,035.00 LSE 10:46:01 141 4,035.50 CBOE CXE 10:46:12 300 4,035.50 CBOE CXE 10:46:12 43 4,035.50 Turquoise 10:46:45 43 4,035.50 Turquoise 10:46:45 43 4,035.50 Turquoise 10:46:45 100 4,035.50 Turquoise 10:46:45 43 4,035.50 Turquoise 10:46:45 100 4,035.50 Turquoise 10:46:45 43 4,035.50 Turquoise 10:46:45 185 4,035.50 Turquoise 10:46:45 218 4,034.50 LSE 10:46:46 57 4,034.50 CBOE BXE 10:46:46 33 4,034.00 CBOE CXE 10:46:58 79 4,034.00 CBOE CXE 10:46:58 359 4,033.50 LSE 10:46:58 58 4,033.00 CBOE CXE 10:46:59 66 4,033.00 CBOE BXE 10:46:59 165 4,033.00 CBOE CXE 10:46:59 771 4,034.00 LSE 10:48:21 336 4,034.00 LSE 10:48:21 33 4,031.50 Turquoise 10:49:00 242 4,032.00 LSE 10:49:00 62 4,032.00 CBOE BXE 10:49:00 115 4,031.50 CBOE CXE 10:49:06 1 4,031.50 CBOE CXE 10:49:10 9 4,031.50 LSE 10:49:41 61 4,031.50 LSE 10:49:41 323 4,031.00 LSE 10:49:53 283 4,031.00 CBOE BXE 10:49:53 384 4,030.50 LSE 10:50:08 327 4,030.50 CBOE CXE 10:50:08 200 4,031.00 LSE 10:51:02 905 4,031.00 LSE 10:51:02 105 4,030.50 Turquoise 10:51:02 215 4,031.00 CBOE CXE 10:51:59 100 4,031.00 CBOE CXE 10:51:59 133 4,031.50 LSE 10:53:10 363 4,031.50 CBOE CXE 10:53:10 1,050 4,031.50 LSE 10:53:10 118 4,032.50 CBOE BXE 10:53:26 209 4,033.00 LSE 10:53:37 155 4,033.00 LSE 10:53:37 500 4,033.00 LSE 10:53:37 500 4,034.00 LSE 10:54:46 166 4,034.00 LSE 10:54:46 129 4,034.00 LSE 10:54:46 200 4,034.00 CBOE CXE 10:54:51 79 4,034.00 CBOE CXE 10:54:59 384 4,034.00 CBOE CXE 10:54:59 68 4,033.00 LSE 10:55:27 100 4,033.50 CBOE BXE 10:55:27 73 4,033.50 CBOE BXE 10:55:27 22 4,033.00 CBOE CXE 10:55:27 129 4,033.50 CBOE BXE 10:55:27 127 4,033.50 CBOE BXE 10:55:27 51 4,033.50 CBOE BXE 10:55:27 100 4,033.50 CBOE BXE 10:55:27 35 4,033.50 CBOE BXE 10:55:27 44 4,033.50 CBOE BXE 10:55:27 1,030 4,034.00 LSE 10:56:10 166 4,036.00 LSE 10:58:20 166 4,036.00 LSE 10:58:20 155 4,036.00 LSE 10:58:20 1,174 4,036.00 LSE 10:58:20 180 4,035.50 CBOE CXE 10:58:20 215 4,035.50 CBOE CXE 10:58:20 215 4,035.00 CBOE CXE 10:58:20 71 4,035.50 CBOE CXE 10:58:20 139 4,035.00 Turquoise 10:58:20 489 4,035.00 Turquoise 10:58:20 51 4,034.50 CBOE BXE 10:58:32 100 4,034.50 CBOE BXE 10:58:32 700 4,034.50 LSE 10:59:29 283 4,034.50 LSE 10:59:29 267 4,034.50 LSE 10:59:43 588 4,034.50 CBOE BXE 10:59:43 74 4,034.00 CBOE CXE 11:00:27 473 4,034.00 CBOE CXE 11:00:27 153 4,033.50 LSE 11:00:37 55 4,033.50 LSE 11:00:37 33 4,033.50 CBOE CXE 11:00:37 69 4,033.00 Turquoise 11:00:58 30 4,033.50 CBOE CXE 11:00:58 464 4,033.50 LSE 11:00:58 72 4,033.00 CBOE BXE 11:00:58 314 4,032.50 LSE 11:01:03 101 4,032.50 CBOE CXE 11:01:03 62 4,032.50 CBOE BXE 11:01:03 82 4,032.00 Turquoise 11:01:03 698 4,032.00 LSE 11:02:00 110 4,030.50 CBOE CXE 11:02:16 54 4,030.50 Turquoise 11:02:16 187 4,031.00 LSE 11:02:16 90 4,030.50 CBOE BXE 11:02:16 130 4,029.00 CBOE CXE 11:02:18 255 4,028.50 LSE 11:02:19 153 4,028.50 CBOE BXE 11:02:20 71 4,028.00 Turquoise 11:02:23 999 4,030.00 LSE 11:03:49 85 4,031.00 CBOE CXE 11:04:31 96 4,031.00 CBOE CXE 11:04:31 115 4,031.00 CBOE CXE 11:04:31 208 4,032.00 LSE 11:04:54 596 4,032.00 LSE 11:04:54 934 4,031.50 LSE 11:06:02 91 4,031.50 LSE 11:06:02 215 4,031.50 CBOE CXE 11:06:02 76 4,031.50 CBOE CXE 11:06:02 200 4,031.50 CBOE CXE 11:06:02 7 4,031.50 CBOE CXE 11:06:02 82 4,031.50 CBOE CXE 11:06:02 44 4,031.50 CBOE CXE 11:06:02 362 4,030.50 CBOE BXE 11:06:29 194 4,031.50 LSE 11:07:54 208 4,031.50 LSE 11:07:54 230 4,031.50 LSE 11:07:54 293 4,031.50 LSE 11:07:54 194 4,031.50 LSE 11:07:54 285 4,031.50 LSE 11:07:54 98 4,030.50 LSE 11:08:13 116 4,030.00 CBOE CXE 11:09:04 109 4,030.00 LSE 11:09:04 122 4,030.00 LSE 11:09:04 200 4,030.50 CBOE CXE 11:09:36 142 4,030.50 CBOE CXE 11:09:36 115 4,030.50 CBOE CXE 11:09:36 10 4,030.50 CBOE CXE 11:09:36 187 4,030.50 CBOE CXE 11:09:36 291 4,030.50 LSE 11:09:39 251 4,030.50 LSE 11:09:39 78 4,030.50 LSE 11:09:39 615 4,030.00 CBOE BXE 11:10:03 383 4,030.50 LSE 11:10:03 58 4,030.00 CBOE BXE 11:10:42 177 4,029.50 Turquoise 11:10:45 323 4,029.50 LSE 11:10:45 404 4,029.50 LSE 11:11:12 76 4,029.50 CBOE BXE 11:11:12 107 4,029.50 CBOE CXE 11:11:12 400 4,029.50 LSE 11:11:33 67 4,029.50 CBOE BXE 11:11:41 405 4,029.50 LSE 11:11:41 45 4,029.50 CBOE CXE 11:11:46 101 4,029.50 LSE 11:12:55 76 4,029.50 CBOE BXE 11:12:55 888 4,029.50 LSE 11:12:55 178 4,029.50 CBOE CXE 11:12:55 349 4,029.00 CBOE CXE 11:12:55 28 4,029.00 CBOE BXE 11:12:55 170 4,029.00 CBOE BXE 11:12:55 392 4,029.00 Turquoise 11:12:55 206 4,030.00 LSE 11:14:09 650 4,030.00 LSE 11:14:09 125 4,029.50 CBOE BXE 11:14:46 22 4,029.50 CBOE BXE 11:15:24 239 4,029.50 CBOE CXE 11:15:24 147 4,029.50 LSE 11:15:26 64 4,029.50 LSE 11:15:26 194 4,029.50 LSE 11:15:26 500 4,029.50 LSE 11:15:26 157 4,029.00 LSE 11:15:51 367 4,030.00 LSE 11:17:10 605 4,030.00 LSE 11:17:10 190 4,030.00 CBOE CXE 11:17:10 449 4,030.00 CBOE CXE 11:17:10 629 4,030.50 CBOE BXE 11:18:43 250 4,030.00 LSE 11:18:43 103 4,030.50 LSE 11:18:43 158 4,030.50 LSE 11:18:43 879 4,030.50 LSE 11:18:43 56 4,030.00 LSE 11:19:06 369 4,030.00 Turquoise 11:19:12 130 4,030.00 LSE 11:19:12 63 4,030.00 LSE 11:19:12 45 4,029.50 CBOE BXE 11:19:12 157 4,029.00 LSE 11:19:12 124 4,028.50 CBOE CXE 11:19:18 1,107 4,030.00 LSE 11:20:54 100 4,030.50 CBOE CXE 11:21:04 51 4,030.50 CBOE CXE 11:21:04 215 4,031.50 CBOE CXE 11:22:17 70 4,031.50 LSE 11:22:17 200 4,031.50 CBOE CXE 11:22:17 145 4,031.50 LSE 11:22:17 208 4,031.50 LSE 11:22:17 70 4,031.50 LSE 11:22:17 215 4,031.50 CBOE CXE 11:22:17 145 4,031.50 LSE 11:22:17 208 4,031.50 LSE 11:22:17 99 4,031.50 LSE 11:22:17 186 4,031.50 LSE 11:22:17 160 4,031.50 CBOE CXE 11:22:17 195 4,031.00 LSE 11:22:48 347 4,031.00 Turquoise 11:22:48 406 4,031.00 CBOE BXE 11:22:48 162 4,031.00 LSE 11:22:57 33 4,030.50 Turquoise 11:23:13 24 4,030.50 CBOE CXE 11:23:13 185 4,030.00 LSE 11:23:15 66 4,030.00 CBOE BXE 11:23:21 72 4,030.50 LSE 11:24:28 69 4,031.00 CBOE CXE 11:24:51 564 4,031.00 CBOE CXE 11:24:54 1,015 4,031.00 LSE 11:25:42 45 4,031.00 LSE 11:25:42 346 4,031.00 LSE 11:25:56 138 4,031.00 LSE 11:25:56 325 4,031.00 LSE 11:26:00 105 4,031.00 LSE 11:26:00 584 4,033.00 CBOE BXE 11:27:04 11 4,033.00 CBOE BXE 11:27:04 964 4,032.00 LSE 11:27:53 111 4,032.00 LSE 11:27:53 1,062 4,032.50 LSE 11:29:23 617 4,032.50 CBOE CXE 11:29:23 111 4,032.00 LSE 11:29:28 52 4,032.00 LSE 11:29:28 213 4,032.00 CBOE CXE 11:30:19 218 4,032.00 LSE 11:30:38 99 4,032.00 LSE 11:30:38 500 4,032.00 LSE 11:30:38 165 4,032.00 LSE 11:30:38 277 4,031.50 LSE 11:31:30 275 4,031.50 Turquoise 11:31:31 311 4,031.50 LSE 11:31:31 208 4,031.50 CBOE CXE 11:31:31 69 4,031.50 CBOE BXE 11:31:31 51 4,032.50 CBOE BXE 11:32:26 44 4,032.50 CBOE BXE 11:32:26 100 4,032.50 CBOE BXE 11:32:26 233 4,032.50 CBOE BXE 11:32:26 166 4,032.50 CBOE BXE 11:32:26 549 4,031.50 LSE 11:32:57 436 4,031.50 LSE 11:32:57 83 4,031.50 LSE 11:32:57 215 4,031.50 CBOE CXE 11:32:59 200 4,031.50 CBOE CXE 11:32:59 51 4,031.50 CBOE CXE 11:32:59 142 4,031.50 CBOE CXE 11:32:59 53 4,031.00 CBOE BXE 11:33:23 318 4,030.50 LSE 11:33:23 161 4,031.00 LSE 11:34:44 293 4,031.00 LSE 11:34:44 115 4,031.00 LSE 11:34:44 156 4,031.00 LSE 11:34:44 99 4,031.00 LSE 11:34:44 179 4,030.50 LSE 11:35:23 316 4,030.50 LSE 11:35:30 614 4,032.50 Turquoise 11:37:13 392 4,032.50 CBOE BXE 11:37:13 156 4,032.50 LSE 11:37:13 115 4,032.50 LSE 11:37:13 210 4,032.50 LSE 11:37:13 266 4,032.50 LSE 11:37:13 276 4,032.50 LSE 11:37:13 99 4,032.50 LSE 11:37:13 139 4,032.50 LSE 11:37:25 83 4,033.00 CBOE CXE 11:38:25 940 4,033.00 CBOE CXE 11:38:25 5 4,033.00 CBOE CXE 11:38:25 913 4,033.00 LSE 11:38:31 18 4,033.00 LSE 11:40:14 959 4,033.00 LSE 11:40:14 148 4,033.00 LSE 11:40:14 108 4,032.00 CBOE CXE 11:40:17 609 4,032.50 CBOE BXE 11:41:28 19 4,032.50 LSE 11:41:32 184 4,032.50 LSE 11:41:32 156 4,032.50 LSE 11:41:32 115 4,032.50 LSE 11:41:32 99 4,032.50 LSE 11:41:32 68 4,032.50 LSE 11:41:32 238 4,032.50 LSE 11:41:32 59 4,032.50 LSE 11:41:32 156 4,033.50 LSE 11:43:15

215 4,033.50 CBOE CXE 11:43:15 115 4,033.50 LSE 11:43:15 215 4,033.50 CBOE CXE 11:43:15 156 4,033.50 LSE 11:43:15 235 4,033.50 LSE 11:43:15 399 4,033.50 LSE 11:43:15 156 4,033.50 CBOE CXE 11:43:15 48 4,033.50 LSE 11:43:15 306 4,032.50 CBOE CXE 11:43:29 500 4,033.00 LSE 11:44:44 576 4,033.00 LSE 11:44:44 110 4,035.50 Turquoise 11:47:02 100 4,035.50 Turquoise 11:47:02 1,491 4,035.50 LSE 11:47:02 375 4,035.50 Turquoise 11:47:10 480 4,035.50 CBOE CXE 11:47:10 741 4,035.50 CBOE BXE 11:47:10 190 4,035.50 CBOE CXE 11:47:10 16 4,035.50 CBOE CXE 11:47:10 8 4,035.50 CBOE BXE 11:47:10 94 4,035.50 LSE 11:48:29 1,227 4,036.00 LSE 11:49:36 215 4,037.50 CBOE CXE 11:50:16 200 4,037.50 CBOE CXE 11:50:16 463 4,038.00 LSE 11:51:06 207 4,038.00 LSE 11:51:06 138 4,038.00 LSE 11:51:06 582 4,038.00 LSE 11:51:06 252 4,037.50 CBOE CXE 11:51:12 256 4,036.50 CBOE BXE 11:51:55 378 4,036.50 CBOE BXE 11:51:55 305 4,037.00 LSE 11:52:23 115 4,037.00 LSE 11:52:23 9 4,037.00 LSE 11:52:23 1 4,037.00 LSE 11:52:23 69 4,037.00 LSE 11:52:38 463 4,037.00 LSE 11:52:38 53 4,036.50 CBOE BXE 11:53:12 148 4,036.50 LSE 11:53:12 640 4,038.00 CBOE CXE 11:53:30 9 4,038.00 CBOE CXE 11:53:30 115 4,038.50 LSE 11:54:43 180 4,038.50 LSE 11:54:43 115 4,038.50 LSE 11:54:43 24 4,038.50 LSE 11:55:16 1,094 4,038.50 LSE 11:55:16 432 4,038.00 LSE 11:55:24 288 4,038.00 CBOE BXE 11:55:24 332 4,037.50 Turquoise 11:55:26 122 4,037.00 CBOE CXE 11:55:33 46 4,037.00 CBOE BXE 11:55:33 149 4,036.50 LSE 11:55:36 12 4,036.50 Turquoise 11:55:38 200 4,036.50 Turquoise 11:55:51 88 4,036.00 CBOE BXE 11:55:51 35 4,036.00 CBOE CXE 11:55:51 998 4,037.00 LSE 11:57:02 115 4,037.00 LSE 11:57:02 251 4,037.00 CBOE CXE 11:57:02 358 4,037.00 CBOE CXE 11:57:02 47 4,036.00 CBOE BXE 11:57:02 953 4,037.50 LSE 11:58:37 231 4,038.50 LSE 11:59:25 47 4,038.50 CBOE CXE 11:59:25 428 4,038.50 CBOE CXE 11:59:25 658 4,038.50 LSE 11:59:25 117 4,038.00 LSE 11:59:46 50 4,038.00 Turquoise 12:00:06 332 4,038.00 LSE 12:00:08 192 4,038.00 Turquoise 12:00:12 101 4,037.50 CBOE CXE 12:00:12 256 4,037.50 LSE 12:00:27 151 4,037.50 CBOE BXE 12:00:27 106 4,037.50 CBOE CXE 12:00:27 211 4,037.50 CBOE BXE 12:00:27 154 4,037.50 LSE 12:00:48 263 4,037.50 LSE 12:01:07 111 4,037.50 CBOE CXE 12:01:07 221 4,037.00 CBOE BXE 12:01:12 84 4,037.00 Turquoise 12:01:12 92 4,037.00 CBOE CXE 12:01:12 108 4,034.50 CBOE BXE 12:01:14 48 4,034.00 Turquoise 12:01:47 294 4,034.00 LSE 12:01:47 101 4,033.50 CBOE CXE 12:01:47 232 4,032.50 LSE 12:01:48 73 4,032.50 CBOE BXE 12:01:58 55 4,031.50 LSE 12:01:59 105 4,030.50 CBOE CXE 12:03:01 744 4,030.50 LSE 12:03:09 204 4,030.50 LSE 12:03:09 33 4,029.00 LSE 12:03:54 56 4,029.00 CBOE BXE 12:03:58 1 4,029.00 CBOE BXE 12:03:58 296 4,031.00 LSE 12:04:56 156 4,031.00 LSE 12:04:56 136 4,031.00 LSE 12:04:56 99 4,031.00 LSE 12:04:56 166 4,031.00 LSE 12:04:56 151 4,031.00 LSE 12:04:56 90 4,031.00 LSE 12:04:56 191 4,031.00 CBOE CXE 12:06:05 585 4,031.00 CBOE CXE 12:06:05 175 4,031.00 LSE 12:06:17 136 4,031.00 LSE 12:06:17 156 4,031.00 LSE 12:06:17 156 4,030.50 LSE 12:07:01 136 4,030.50 LSE 12:07:01 99 4,030.50 LSE 12:07:01 66 4,031.00 CBOE BXE 12:08:07 122 4,031.00 CBOE BXE 12:08:12 1,465 4,031.00 LSE 12:08:32 405 4,031.00 CBOE BXE 12:08:32 110 4,031.00 CBOE BXE 12:08:32 309 4,030.50 LSE 12:09:00 25 4,030.00 CBOE CXE 12:09:04 83 4,030.00 CBOE BXE 12:09:04 375 4,030.00 LSE 12:09:04 600 4,030.50 CBOE CXE 12:09:46 282 4,030.50 LSE 12:09:46 49 4,030.50 CBOE CXE 12:09:46 578 4,031.50 LSE 12:10:58 268 4,031.50 CBOE BXE 12:10:58 477 4,031.50 LSE 12:10:58 537 4,031.00 Turquoise 12:10:58 37 4,031.00 Turquoise 12:10:58 42 4,031.00 LSE 12:12:17 99 4,031.00 LSE 12:12:17 263 4,031.00 LSE 12:12:17 136 4,031.00 LSE 12:12:17 93 4,031.00 LSE 12:12:17 97 4,030.00 Turquoise 12:12:40 721 4,030.50 CBOE CXE 12:12:40 161 4,029.50 LSE 12:13:18 95 4,029.50 LSE 12:13:18 55 4,029.50 LSE 12:13:22 50 4,029.50 CBOE BXE 12:13:22 195 4,029.50 LSE 12:13:22 102 4,029.50 LSE 12:13:22 645 4,031.00 LSE 12:15:28 752 4,031.00 LSE 12:15:28 349 4,031.00 LSE 12:15:48 100 4,031.00 CBOE BXE 12:15:48 39 4,031.00 CBOE BXE 12:15:48 51 4,031.00 CBOE BXE 12:15:48 44 4,031.00 CBOE BXE 12:15:48 100 4,031.00 CBOE BXE 12:15:48 130 4,031.00 CBOE BXE 12:15:48 159 4,031.00 CBOE BXE 12:15:48 660 4,032.00 CBOE CXE 12:17:07 934 4,032.00 LSE 12:17:07 38 4,031.50 CBOE BXE 12:17:07 1,044 4,032.50 LSE 12:19:09 76 4,032.50 LSE 12:19:24 196 4,032.50 LSE 12:19:25 100 4,032.50 LSE 12:19:25 215 4,032.50 CBOE CXE 12:19:45 13 4,032.50 CBOE CXE 12:19:45 388 4,032.50 CBOE CXE 12:20:03 38 4,032.00 LSE 12:20:03 22 4,032.50 CBOE BXE 12:21:24 13 4,032.50 CBOE BXE 12:21:24 1,357 4,033.00 LSE 12:22:38 385 4,033.00 LSE 12:22:38 100 4,033.00 CBOE BXE 12:22:38 51 4,033.00 CBOE BXE 12:22:38 171 4,032.50 LSE 12:22:38 195 4,032.50 LSE 12:22:38 100 4,032.50 CBOE BXE 12:22:38 48 4,032.50 LSE 12:22:38 25 4,032.50 CBOE BXE 12:22:38 48 4,032.50 CBOE BXE 12:22:38 44 4,033.00 CBOE BXE 12:22:38 100 4,033.00 CBOE BXE 12:22:38 38 4,033.00 CBOE BXE 12:22:38 127 4,032.50 CBOE BXE 12:22:38 30 4,033.00 CBOE BXE 12:22:38 268 4,033.50 CBOE CXE 12:23:07 591 4,033.50 Turquoise 12:23:07 325 4,033.50 CBOE CXE 12:23:07 21 4,032.50 CBOE BXE 12:23:15 178 4,032.50 LSE 12:23:15 549 4,033.50 LSE 12:24:31 442 4,033.50 LSE 12:24:31 106 4,033.50 LSE 12:24:31 137 4,033.00 LSE 12:25:07 500 4,033.50 LSE 12:26:21 195 4,033.50 LSE 12:26:21 171 4,033.50 LSE 12:26:21 123 4,033.50 LSE 12:26:21 28 4,033.50 LSE 12:26:22 606 4,033.50 CBOE CXE 12:26:37 85 4,032.50 Turquoise 12:27:39 374 4,032.50 LSE 12:27:39 58 4,032.50 CBOE BXE 12:27:39 58 4,032.50 CBOE CXE 12:27:39 466 4,032.50 LSE 12:28:37 236 4,032.50 CBOE BXE 12:28:37 394 4,032.50 CBOE BXE 12:28:37 497 4,032.50 LSE 12:28:37 175 4,032.00 CBOE CXE 12:29:14 347 4,032.00 LSE 12:29:14 116 4,031.50 Turquoise 12:29:14 39 4,031.50 Turquoise 12:29:14 74 4,031.50 LSE 12:30:49 925 4,031.50 LSE 12:31:53 655 4,031.50 CBOE CXE 12:31:53 210 4,031.50 LSE 12:31:53 113 4,031.50 CBOE CXE 12:31:53 84 4,031.50 LSE 12:31:53 308 4,031.00 LSE 12:31:57 147 4,031.00 LSE 12:31:57 133 4,030.50 Turquoise 12:31:57 45 4,030.50 CBOE BXE 12:31:57 59 4,030.00 CBOE BXE 12:32:00 240 4,030.00 CBOE BXE 12:32:00 84 4,029.50 CBOE CXE 12:32:07 48 4,029.50 Turquoise 12:32:08 100 4,029.50 Turquoise 12:32:08 171 4,030.00 LSE 12:33:08 195 4,030.00 LSE 12:33:08 588 4,030.00 LSE 12:33:08 500 4,029.50 LSE 12:34:31 195 4,029.50 LSE 12:34:31 314 4,029.50 LSE 12:34:31 1,566 4,032.00 LSE 12:37:11 972 4,032.00 CBOE CXE 12:37:11 616 4,032.00 CBOE BXE 12:37:11 22 4,032.00 CBOE CXE 12:37:11 54 4,032.00 CBOE BXE 12:37:11 26 4,031.00 CBOE BXE 12:37:31 101 4,031.00 LSE 12:39:27 171 4,031.00 LSE 12:39:27 195 4,031.00 LSE 12:39:27 302 4,031.00 LSE 12:39:27 315 4,031.00 LSE 12:39:27 97 4,030.50 LSE 12:39:37 230 4,030.50 LSE 12:40:13 67 4,030.50 CBOE CXE 12:40:36 171 4,030.50 LSE 12:40:51 99 4,030.50 LSE 12:40:51 195 4,030.50 LSE 12:40:51 460 4,030.50 LSE 12:40:51 63 4,030.50 LSE 12:40:51 75 4,030.50 CBOE CXE 12:41:06 215 4,030.50 CBOE CXE 12:41:37 100 4,030.50 CBOE CXE 12:41:37 50 4,030.00 Turquoise 12:42:12 213 4,030.00 LSE 12:42:12 314 4,030.00 LSE 12:42:13 170 4,032.00 CBOE CXE 12:44:19 1,579 4,032.00 LSE 12:44:48 638 4,032.00 Turquoise 12:44:48 805 4,032.00 CBOE BXE 12:44:48 519 4,032.00 CBOE CXE 12:44:48 119 4,032.00 CBOE CXE 12:44:48 25 4,032.00 Turquoise 12:44:48 102 4,032.00 CBOE CXE 12:44:48 56 4,032.00 CBOE BXE 12:44:48 243 4,031.50 LSE 12:45:21 81 4,031.00 CBOE CXE 12:45:28 90 4,031.00 LSE 12:46:13 171 4,031.00 LSE 12:46:13 99 4,031.00 LSE 12:46:13 400 4,031.00 LSE 12:46:13 167 4,031.00 LSE 12:46:13 140 4,030.50 LSE 12:47:01 227 4,030.50 LSE 12:47:01 148 4,030.50 LSE 12:47:01 58 4,030.00 CBOE BXE 12:47:15 46 4,030.00 Turquoise 12:47:26 255 4,030.00 LSE 12:47:26 25 4,030.00 CBOE CXE 12:47:26 167 4,029.50 CBOE BXE 12:47:36 208 4,029.00 LSE 12:48:32 155 4,029.50 CBOE CXE 12:48:44 150 4,029.50 CBOE CXE 12:48:44 73 4,029.50 CBOE CXE 12:48:44 89 4,029.50 CBOE CXE 12:49:09 149 4,029.50 CBOE CXE 12:49:09 1,060 4,029.50 LSE 12:49:10 57 4,029.00 CBOE CXE 12:49:33 96 4,028.50 Turquoise 12:49:34 56 4,028.50 CBOE BXE 12:49:34 101 4,028.00 CBOE CXE 12:49:38 254 4,027.50 CBOE BXE 12:49:41 103 4,027.50 Turquoise 12:49:44 251 4,027.00 LSE 12:50:10 86 4,026.50 CBOE CXE 12:50:13 394 4,026.50 LSE 12:50:13 55 4,026.50 CBOE BXE 12:50:13 50 4,026.00 Turquoise 12:50:13 281 4,027.50 LSE 12:51:57 319 4,027.50 LSE 12:51:57 15 4,027.50 LSE 12:51:57 562 4,027.50 LSE 12:52:03 200 4,027.00 CBOE CXE 12:52:48 83 4,027.00 CBOE CXE 12:52:48 88 4,027.00 Turquoise 12:53:02 87 4,027.00 Turquoise 12:53:57 690 4,027.00 LSE 12:53:57 289 4,027.00 LSE 12:53:57 427 4,026.50 LSE 12:54:11 3 4,026.00 Turquoise 12:54:11 47 4,026.00 Turquoise 12:54:11 37 4,027.50 CBOE BXE 12:54:20 103 4,027.50 CBOE BXE 12:54:20 96 4,027.50 CBOE BXE 12:54:20 12 4,027.50 CBOE BXE 12:54:20 19 4,027.50 CBOE BXE 12:54:20 27 4,027.50 CBOE BXE 12:54:20 62 4,027.50 CBOE BXE 12:54:20

140 4,027.50 CBOE CXE 12:54:22 161 4,027.50 CBOE CXE 12:54:22 20 4,027.50 CBOE CXE 12:54:22 326 4,027.50 CBOE CXE 12:55:12 171 4,027.50 LSE 12:55:13 146 4,027.50 LSE 12:55:13 87 4,027.50 LSE 12:55:13 210 4,027.50 LSE 12:55:13 356 4,027.50 LSE 12:55:13 53 4,026.50 Turquoise 12:55:35 175 4,026.50 CBOE BXE 12:55:35 270 4,026.50 LSE 12:56:48 99 4,026.50 LSE 12:56:48 378 4,026.50 LSE 12:56:48 295 4,026.50 LSE 12:56:48 113 4,026.00 CBOE CXE 12:56:55 180 4,026.00 LSE 12:57:13 69 4,026.00 LSE 12:57:13 150 4,025.50 LSE 12:57:52 59 4,025.50 CBOE CXE 12:57:52 169 4,025.50 CBOE CXE 12:57:52 26 4,025.50 CBOE CXE 12:57:52 132 4,025.50 LSE 12:57:52 96 4,025.50 CBOE CXE 12:57:52 31 4,025.50 LSE 12:57:52 34 4,025.00 Turquoise 12:58:11 179 4,025.00 CBOE BXE 12:58:11 237 4,024.00 LSE 12:59:10 132 4,024.00 CBOE CXE 12:59:10 84 4,023.50 CBOE BXE 12:59:11 185 4,023.50 CBOE BXE 12:59:11 33 4,023.50 CBOE BXE 12:59:11 130 4,023.50 LSE 12:59:11 90 4,023.50 Turquoise 12:59:15 249 4,023.50 LSE 12:59:15 65 4,023.50 Turquoise 12:59:15 122 4,023.00 CBOE BXE 12:59:37 80 4,023.00 CBOE CXE 12:59:37 218 4,023.00 CBOE CXE 12:59:37 1,009 4,023.50 LSE 13:00:36 413 4,025.00 LSE 13:01:01 287 4,024.50 CBOE CXE 13:01:11 198 4,024.50 Turquoise 13:01:23 65 4,024.50 CBOE CXE 13:01:23 192 4,024.00 LSE 13:01:53 51 4,024.00 CBOE CXE 13:01:53 199 4,024.00 CBOE BXE 13:01:53 41 4,024.00 LSE 13:01:53 599 4,023.50 LSE 13:02:06 26 4,023.50 Turquoise 13:02:06 108 4,023.00 CBOE BXE 13:02:19 97 4,023.00 CBOE CXE 13:02:19 234 4,022.50 LSE 13:02:24 415 4,024.50 CBOE BXE 13:06:38 193 4,024.50 CBOE BXE 13:06:38 58 4,026.00 CBOE CXE 13:06:44 479 4,026.00 CBOE CXE 13:06:44 106 4,026.00 CBOE CXE 13:06:44 394 4,026.00 CBOE CXE 13:06:44 128 4,026.00 LSE 13:06:44 146 4,026.00 LSE 13:06:44 200 4,026.00 LSE 13:06:44 181 4,026.00 LSE 13:06:44 1,897 4,026.00 LSE 13:06:49 996 4,026.00 LSE 13:07:10 440 4,027.00 CBOE CXE 13:09:41 191 4,027.00 CBOE CXE 13:09:41 884 4,027.00 LSE 13:09:41 335 4,027.00 LSE 13:09:41 406 4,027.00 LSE 13:10:15 32 4,026.50 CBOE CXE 13:10:15 587 4,027.50 Turquoise 13:11:21 641 4,027.50 CBOE BXE 13:11:21 185 4,027.00 LSE 13:12:11 240 4,027.00 LSE 13:12:11 700 4,027.00 LSE 13:12:11 89 4,027.00 LSE 13:12:11 108 4,026.50 LSE 13:12:40 42 4,026.50 CBOE CXE 13:12:40 55 4,026.50 CBOE BXE 13:12:40 334 4,026.50 LSE 13:12:40 125 4,026.50 CBOE CXE 13:13:08 20 4,026.50 CBOE CXE 13:13:08 49 4,026.50 CBOE CXE 13:13:08 343 4,026.50 CBOE CXE 13:13:08 16 4,026.50 CBOE CXE 13:13:08 66 4,026.50 CBOE CXE 13:13:08 18 4,026.50 CBOE CXE 13:13:22 136 4,026.50 LSE 13:13:22 700 4,026.50 LSE 13:13:22 150 4,026.50 LSE 13:13:22 2 4,026.00 Turquoise 13:13:24 47 4,026.00 Turquoise 13:13:24 66 4,025.50 CBOE BXE 13:14:16 237 4,025.50 LSE 13:14:16 79 4,025.00 Turquoise 13:14:16 96 4,025.00 CBOE CXE 13:14:16 84 4,025.00 LSE 13:15:03 57 4,025.50 LSE 13:15:31 700 4,025.50 LSE 13:15:31 265 4,025.50 LSE 13:15:31 2 4,025.50 LSE 13:15:31 925 4,027.50 CBOE BXE 13:20:38 423 4,027.50 CBOE CXE 13:20:38 884 4,027.50 CBOE CXE 13:20:38 146 4,027.50 LSE 13:20:39 128 4,027.50 LSE 13:20:39 200 4,027.50 LSE 13:20:39 591 4,027.00 LSE 13:20:41 700 4,027.00 LSE 13:20:41 294 4,027.00 LSE 13:20:41 128 4,027.00 LSE 13:20:42 146 4,027.00 LSE 13:20:42 99 4,027.00 LSE 13:20:42 232 4,027.00 LSE 13:20:42 58 4,027.00 LSE 13:20:45 216 4,027.00 LSE 13:20:49 146 4,027.00 LSE 13:20:49 128 4,027.00 LSE 13:20:49 84 4,026.50 CBOE BXE 13:20:57 66 4,026.50 LSE 13:20:57 314 4,026.50 Turquoise 13:21:17 283 4,026.50 LSE 13:21:17 117 4,026.50 CBOE CXE 13:21:17 190 4,027.00 LSE 13:22:26 128 4,027.00 LSE 13:22:26 1,090 4,027.00 LSE 13:22:38 96 4,026.00 CBOE CXE 13:22:38 67 4,026.00 CBOE BXE 13:22:38 190 4,026.50 LSE 13:23:42 39 4,028.50 CBOE BXE 13:25:35 44 4,028.50 CBOE BXE 13:25:35 454 4,028.50 CBOE BXE 13:25:35 36 4,028.50 CBOE BXE 13:25:35 13 4,028.50 CBOE BXE 13:25:35 20 4,028.50 CBOE BXE 13:25:35 14 4,028.50 CBOE BXE 13:25:35 896 4,028.50 CBOE CXE 13:25:45 146 4,028.50 LSE 13:25:47 128 4,028.50 LSE 13:25:47 282 4,028.50 LSE 13:25:47 276 4,028.50 LSE 13:25:47 447 4,028.00 Turquoise 13:25:49 210 4,028.00 LSE 13:25:49 128 4,028.00 LSE 13:25:49 146 4,028.00 LSE 13:25:49 314 4,028.00 LSE 13:25:49 211 4,028.00 LSE 13:25:49 472 4,027.50 LSE 13:26:30 63 4,027.50 CBOE BXE 13:26:30 22 4,027.00 Turquoise 13:26:47 296 4,027.00 LSE 13:26:47 88 4,027.00 CBOE CXE 13:26:47 62 4,026.50 CBOE BXE 13:27:21 108 4,026.50 CBOE CXE 13:27:21 262 4,026.50 LSE 13:27:21 310 4,026.00 LSE 13:27:38 32 4,026.00 Turquoise 13:27:38 241 4,026.50 LSE 13:28:12 20 4,026.50 LSE 13:28:16 565 4,026.50 LSE 13:28:16 218 4,025.50 LSE 13:28:42 216 4,025.50 CBOE CXE 13:28:42 11 4,025.50 CBOE CXE 13:28:42 39 4,025.50 CBOE BXE 13:28:42 38 4,025.50 CBOE BXE 13:28:42 291 4,025.50 LSE 13:29:43 6 4,025.50 LSE 13:29:43 111 4,025.50 LSE 13:29:43 170 4,025.50 LSE 13:29:43 185 4,025.50 LSE 13:29:43 217 4,025.50 LSE 13:29:43 370 4,025.00 CBOE CXE 13:30:07 213 4,025.00 LSE 13:30:07 386 4,024.50 CBOE BXE 13:30:09 240 4,024.50 Turquoise 13:30:09 16 4,024.50 LSE 13:30:09 94 4,024.50 LSE 13:30:09 163 4,027.50 CBOE CXE 13:30:30 1,010 4,028.00 LSE 13:31:13 71 4,032.00 CBOE CXE 13:32:18 580 4,032.00 CBOE CXE 13:32:18 208 4,031.50 LSE 13:32:46 289 4,031.50 LSE 13:32:46 639 4,031.50 LSE 13:32:46 163 4,035.50 LSE 13:33:28 700 4,035.50 LSE 13:33:28 121 4,035.50 LSE 13:33:28 608 4,035.00 CBOE BXE 13:34:04 26 4,035.00 CBOE BXE 13:34:04 165 4,034.00 LSE 13:34:09 385 4,033.00 LSE 13:34:40 138 4,033.00 CBOE CXE 13:34:40 83 4,032.00 CBOE BXE 13:34:40 241 4,032.00 Turquoise 13:34:45 326 4,032.00 LSE 13:34:45 369 4,031.50 CBOE CXE 13:34:49 198 4,031.00 LSE 13:34:49 88 4,030.00 CBOE BXE 13:34:49 100 4,029.50 LSE 13:35:56 583 4,029.50 LSE 13:35:56 362 4,029.50 LSE 13:35:56 124 4,028.50 Turquoise 13:35:59 145 4,028.00 CBOE CXE 13:36:01 1,052 4,029.50 LSE 13:37:02 534 4,030.00 CBOE CXE 13:37:42 152 4,030.50 CBOE CXE 13:37:44 136 4,029.50 CBOE BXE 13:37:56 230 4,029.50 CBOE BXE 13:37:56 115 4,029.50 LSE 13:38:05 99 4,029.50 LSE 13:38:05 185 4,029.50 LSE 13:38:05 146 4,029.50 LSE 13:38:05 959 4,029.00 LSE 13:38:45 123 4,028.00 CBOE BXE 13:38:50 1 4,028.00 CBOE BXE 13:38:50 131 4,027.50 CBOE CXE 13:38:58 12 4,033.00 CBOE CXE 13:41:43 360 4,033.00 LSE 13:41:43 1,400 4,033.00 LSE 13:41:43 745 4,033.00 CBOE CXE 13:41:43 59 4,033.00 LSE 13:41:43 120 4,033.00 CBOE CXE 13:41:43 133 4,033.50 CBOE BXE 13:42:06 1 4,033.50 CBOE BXE 13:42:06 498 4,033.50 CBOE BXE 13:42:06 279 4,033.50 LSE 13:42:06 120 4,033.50 LSE 13:42:06 99 4,033.50 LSE 13:42:06 249 4,033.50 LSE 13:42:06 312 4,033.50 LSE 13:42:06 618 4,038.50 Turquoise 13:43:00 58 4,038.00 LSE 13:43:19 125 4,038.00 LSE 13:43:19 1,007 4,038.00 LSE 13:43:30 236 4,037.00 CBOE CXE 13:43:35 138 4,035.00 CBOE BXE 13:43:41 154 4,035.50 LSE 13:43:41 237 4,034.50 CBOE CXE 13:43:57 312 4,035.00 LSE 13:44:53 99 4,035.00 LSE 13:44:53 146 4,035.00 LSE 13:44:53 120 4,035.00 LSE 13:44:53 146 4,034.50 LSE 13:44:53 102 4,034.50 LSE 13:44:53 31 4,034.00 Turquoise 13:44:53 14 4,034.00 Turquoise 13:44:53 107 4,033.50 LSE 13:44:53 124 4,032.50 CBOE CXE 13:45:24 124 4,032.00 LSE 13:45:42 88 4,032.00 CBOE BXE 13:45:42 644 4,031.50 CBOE CXE 13:46:42 997 4,031.50 LSE 13:46:42 371 4,033.50 CBOE BXE 13:47:00 329 4,033.50 LSE 13:47:00 199 4,033.00 LSE 13:47:52 144 4,034.00 LSE 13:48:35 181 4,035.00 LSE 13:48:43 166 4,035.00 LSE 13:48:43 326 4,035.00 LSE 13:48:43 196 4,035.00 LSE 13:48:43 309 4,035.00 LSE 13:48:43 169 4,035.00 LSE 13:48:43 215 4,034.00 CBOE CXE 13:48:59 160 4,034.00 CBOE CXE 13:48:59 278 4,034.00 CBOE CXE 13:48:59 1 4,034.00 CBOE CXE 13:49:00 281 4,034.00 CBOE BXE 13:49:21 292 4,034.00 CBOE BXE 13:49:21 18 4,035.50 LSE 13:50:09 1,023 4,035.50 LSE 13:50:09 358 4,035.50 LSE 13:50:09 157 4,034.50 LSE 13:50:28 282 4,034.50 Turquoise 13:51:18 25 4,034.50 Turquoise 13:51:18 282 4,034.50 Turquoise 13:51:19 247 4,033.50 LSE 13:51:27 22 4,034.00 CBOE BXE 13:51:27 119 4,033.00 CBOE CXE 13:51:27 296 4,033.00 CBOE BXE 13:51:27 312 4,033.50 LSE 13:51:27 28 4,033.50 LSE 13:51:27 160 4,032.50 CBOE CXE 13:51:28 272 4,032.50 LSE 13:51:28 161 4,032.50 CBOE CXE 13:51:28 414 4,033.50 LSE 13:52:23 44 4,033.00 LSE 13:53:12 986 4,033.00 LSE 13:53:12 22 4,031.00 Turquoise 13:53:28 50 4,032.00 CBOE CXE 13:53:28 88 4,031.50 CBOE BXE 13:53:28 160 4,032.00 LSE 13:53:28 560 4,032.50 CBOE CXE 13:53:52 10 4,032.50 CBOE CXE 13:53:52 120 4,034.00 LSE 13:54:30 294 4,034.00 LSE 13:54:30 122 4,034.00 LSE 13:54:30 348 4,034.00 LSE 13:54:30 22 4,034.00 LSE 13:54:31 100 4,034.00 LSE 13:54:31 205 4,033.50 Turquoise 13:55:00 222 4,033.50 LSE 13:55:00 33 4,034.00 CBOE BXE 13:55:25 215 4,034.50 CBOE CXE 13:55:47 26 4,034.50 CBOE CXE 13:55:47 252 4,034.00 CBOE BXE 13:55:49 120 4,034.00 LSE 13:55:57 146 4,034.00 LSE 13:55:57 99 4,034.00 LSE 13:55:57 301 4,034.00 LSE 13:55:57 194 4,034.00 LSE 13:55:57 208 4,034.00 LSE 13:55:57

1 4,033.50 LSE 13:57:02 108 4,033.50 LSE 13:57:02 235 4,033.50 CBOE CXE 13:57:07 181 4,033.50 CBOE CXE 13:57:07 191 4,035.00 LSE 13:58:00 39 4,035.00 LSE 13:58:00 82 4,035.00 LSE 13:58:00 56 4,035.00 LSE 13:58:00 146 4,035.50 LSE 13:58:11 120 4,035.50 LSE 13:58:11 583 4,035.50 LSE 13:58:20 400 4,035.50 CBOE CXE 13:58:20 1 4,035.50 CBOE BXE 13:58:20 465 4,035.50 LSE 13:58:20 257 4,035.50 CBOE BXE 13:58:20 21 4,035.50 CBOE BXE 13:58:20 9 4,035.50 CBOE BXE 13:58:20 365 4,035.50 CBOE BXE 13:58:20 146 4,037.00 LSE 13:59:24 120 4,037.00 LSE 13:59:24 210 4,037.00 LSE 13:59:24 171 4,037.00 LSE 13:59:24 170 4,037.00 LSE 14:00:09 146 4,037.00 LSE 14:00:09 120 4,037.00 LSE 14:00:09 185 4,037.00 LSE 14:00:09 1 4,037.00 CBOE CXE 14:00:10 145 4,037.00 CBOE CXE 14:00:10 48 4,037.00 CBOE CXE 14:00:10 74 4,038.00 LSE 14:00:41 37 4,038.00 LSE 14:00:41 8 4,039.50 CBOE CXE 14:01:10 52 4,039.50 CBOE CXE 14:01:10 200 4,040.00 CBOE CXE 14:01:13 431 4,040.00 CBOE CXE 14:01:13 676 4,040.00 LSE 14:01:31 653 4,040.00 LSE 14:01:31 598 4,039.50 CBOE BXE 14:01:46 614 4,039.50 Turquoise 14:01:59 111 4,039.50 LSE 14:01:59 32 4,039.50 LSE 14:01:59 146 4,039.50 LSE 14:02:10 251 4,039.50 LSE 14:02:10 298 4,039.50 LSE 14:02:10 937 4,042.00 LSE 14:02:55 368 4,041.50 CBOE CXE 14:03:03 37 4,039.50 Turquoise 14:03:14 206 4,041.00 LSE 14:03:14 136 4,040.00 CBOE CXE 14:03:14 187 4,041.00 CBOE BXE 14:03:14 189 4,038.00 LSE 14:03:55 445 4,038.00 LSE 14:03:55 193 4,039.00 LSE 14:04:38 120 4,040.50 LSE 14:04:45 146 4,040.50 LSE 14:04:45 182 4,040.50 LSE 14:04:45 141 4,040.50 LSE 14:04:45 339 4,040.50 LSE 14:04:45 60 4,041.50 CBOE CXE 14:04:48 52 4,041.50 CBOE CXE 14:04:48 69 4,041.50 CBOE CXE 14:04:48 200 4,041.50 CBOE CXE 14:04:48 200 4,041.50 CBOE CXE 14:04:48 36 4,041.50 CBOE CXE 14:04:48 180 4,040.50 LSE 14:05:38 48 4,040.50 LSE 14:05:41 897 4,042.50 LSE 14:06:49 507 4,042.50 CBOE BXE 14:06:57 247 4,042.50 LSE 14:06:57 198 4,042.50 CBOE BXE 14:06:57 755 4,042.50 LSE 14:06:57 231 4,042.00 CBOE CXE 14:07:11 1 4,042.50 CBOE BXE 14:07:11 200 4,039.50 Turquoise 14:07:12 76 4,039.50 Turquoise 14:07:12 564 4,040.50 CBOE CXE 14:08:19 95 4,040.50 CBOE CXE 14:08:19 298 4,040.00 LSE 14:08:21 120 4,040.00 LSE 14:08:21 99 4,040.00 LSE 14:08:21 81 4,040.00 LSE 14:08:21 64 4,040.00 LSE 14:08:21 986 4,039.00 LSE 14:09:05 91 4,038.50 CBOE BXE 14:09:05 89 4,037.50 CBOE CXE 14:09:52 216 4,037.50 LSE 14:09:56 33 4,037.50 LSE 14:10:11 679 4,038.50 LSE 14:10:31 364 4,038.50 LSE 14:10:31 215 4,039.00 CBOE CXE 14:11:08 100 4,039.00 CBOE CXE 14:11:08 215 4,039.00 CBOE CXE 14:11:08 111 4,039.00 CBOE CXE 14:11:08 673 4,039.00 CBOE BXE 14:11:16 228 4,037.00 LSE 14:11:16 971 4,037.50 LSE 14:11:46 1,125 4,041.00 LSE 14:13:49 265 4,041.00 LSE 14:13:49 108 4,041.00 LSE 14:13:49 745 4,042.00 CBOE CXE 14:14:17 160 4,042.00 Turquoise 14:14:17 85 4,042.00 Turquoise 14:14:17 411 4,042.00 Turquoise 14:14:17 302 4,042.00 LSE 14:14:20 99 4,042.00 LSE 14:14:20 610 4,042.00 LSE 14:14:20 315 4,044.50 LSE 14:16:28 10 4,044.50 LSE 14:16:28 1,178 4,044.50 LSE 14:16:28 150 4,046.00 LSE 14:18:00 215 4,046.00 CBOE CXE 14:18:00 146 4,046.00 LSE 14:18:00 67 4,046.00 LSE 14:18:00 267 4,046.00 LSE 14:18:00 88 4,046.00 LSE 14:18:00 348 4,046.00 LSE 14:18:00 44 4,046.00 CBOE BXE 14:18:00 215 4,046.00 CBOE CXE 14:18:00 123 4,046.00 CBOE CXE 14:18:00 1,029 4,046.00 CBOE BXE 14:18:00 384 4,046.00 CBOE CXE 14:18:00 366 4,045.00 LSE 14:18:00 23 4,044.50 Turquoise 14:18:21 68 4,044.50 CBOE CXE 14:18:21 236 4,044.50 Turquoise 14:18:22 48 4,044.50 Turquoise 14:18:22 256 4,044.00 LSE 14:18:32 26 4,042.50 Turquoise 14:18:32 85 4,043.00 CBOE BXE 14:18:32 117 4,043.50 CBOE CXE 14:18:32 360 4,041.00 LSE 14:18:36 104 4,041.00 CBOE CXE 14:18:36 367 4,041.50 LSE 14:19:52 560 4,041.50 LSE 14:19:52 287 4,040.50 LSE 14:20:17 80 4,040.50 LSE 14:20:17 66 4,041.00 CBOE CXE 14:20:43 51 4,041.00 CBOE CXE 14:20:43 17 4,042.50 CBOE CXE 14:21:47 154 4,042.50 CBOE CXE 14:21:48 541 4,042.50 CBOE CXE 14:21:48 350 4,042.00 CBOE BXE 14:21:50 146 4,042.00 LSE 14:21:50 150 4,042.00 LSE 14:21:50 299 4,042.00 LSE 14:21:50 99 4,042.00 LSE 14:21:50 146 4,042.50 LSE 14:21:50 150 4,042.50 LSE 14:21:50 99 4,042.50 LSE 14:21:50 275 4,042.50 LSE 14:21:50 293 4,042.50 LSE 14:21:50 38 4,042.50 LSE 14:21:50 416 4,042.00 LSE 14:22:32 150 4,042.50 LSE 14:22:55 193 4,042.50 LSE 14:23:05 150 4,042.50 LSE 14:23:05 146 4,042.50 LSE 14:23:05 170 4,042.50 LSE 14:23:05 269 4,042.50 LSE 14:23:05 91 4,042.50 LSE 14:23:05 353 4,042.00 Turquoise 14:23:08 24 4,042.00 CBOE CXE 14:23:43 215 4,042.50 CBOE CXE 14:23:43 280 4,042.50 CBOE CXE 14:23:43 119 4,042.50 CBOE BXE 14:23:55 20 4,042.50 CBOE BXE 14:23:55 51 4,042.50 CBOE BXE 14:23:55 128 4,042.50 CBOE BXE 14:23:55 39 4,042.50 CBOE BXE 14:23:55 242 4,042.50 CBOE BXE 14:23:55 341 4,042.50 LSE 14:24:02 146 4,042.50 LSE 14:24:02 150 4,042.50 LSE 14:24:02 265 4,042.50 LSE 14:24:02 64 4,042.50 LSE 14:24:02 21 4,041.00 CBOE BXE 14:24:08 36 4,041.00 Turquoise 14:24:08 26 4,041.00 CBOE CXE 14:24:08 145 4,040.50 LSE 14:25:01 78 4,040.50 CBOE CXE 14:25:01 61 4,040.50 LSE 14:25:01 83 4,040.00 Turquoise 14:25:01 80 4,040.00 CBOE BXE 14:25:01 739 4,040.00 LSE 14:25:17 330 4,040.00 LSE 14:25:17 239 4,040.00 CBOE CXE 14:25:51 371 4,040.00 CBOE CXE 14:25:51 249 4,039.50 LSE 14:25:57 102 4,039.00 CBOE BXE 14:26:06 72 4,039.00 Turquoise 14:26:06 334 4,039.00 LSE 14:26:06 1,073 4,040.50 LSE 14:27:08 494 4,040.50 CBOE CXE 14:27:52 297 4,040.50 CBOE BXE 14:27:52 122 4,040.50 CBOE CXE 14:27:59 196 4,040.00 LSE 14:27:59 47 4,040.00 LSE 14:28:00 119 4,040.00 LSE 14:28:02 159 4,040.00 LSE 14:28:04 36 4,040.00 CBOE CXE 14:28:04 914 4,040.00 LSE 14:28:14 59 4,039.50 CBOE BXE 14:28:17 138 4,039.50 CBOE BXE 14:28:17 97 4,038.50 CBOE BXE 14:28:43 57 4,038.50 CBOE CXE 14:28:43 150 4,038.50 LSE 14:28:43 54 4,038.50 CBOE CXE 14:28:43 100 4,038.00 Turquoise 14:29:04 10 4,038.00 Turquoise 14:29:04 150 4,039.00 LSE 14:29:19 252 4,039.00 LSE 14:29:19 414 4,039.00 LSE 14:29:19 146 4,039.00 LSE 14:29:19 66 4,039.00 LSE 14:29:19 4 4,038.00 Turquoise 14:29:30 21 4,038.00 CBOE CXE 14:29:30 116 4,038.00 CBOE CXE 14:29:37 88 4,037.50 CBOE BXE 14:29:37 180 4,037.50 Turquoise 14:29:42 6 4,037.50 LSE 14:29:42 120 4,037.50 Turquoise 14:29:42 247 4,037.50 LSE 14:29:42 31 4,036.50 Turquoise 14:29:48 250 4,037.00 CBOE CXE 14:29:48 196 4,037.00 CBOE BXE 14:29:48 200 4,036.00 LSE 14:29:55 43 4,036.00 LSE 14:29:55 138 4,035.50 LSE 14:29:59 103 4,035.00 CBOE CXE 14:29:59 112 4,032.00 LSE 14:30:08 138 4,032.50 LSE 14:30:31 21 4,032.50 LSE 14:30:31 321 4,032.50 LSE 14:30:31 495 4,032.50 LSE 14:30:31 1,052 4,035.00 LSE 14:31:05 124 4,034.00 LSE 14:31:09 529 4,034.50 CBOE CXE 14:31:09 62 4,034.50 CBOE CXE 14:31:09 41 4,034.00 LSE 14:31:09 91 4,034.50 CBOE CXE 14:31:09 346 4,036.00 CBOE BXE 14:31:33 32 4,036.00 CBOE BXE 14:31:33 298 4,036.00 CBOE BXE 14:31:36 80 4,034.50 LSE 14:31:43 136 4,034.50 LSE 14:31:43 200 4,034.00 LSE 14:31:43 38 4,034.00 CBOE CXE 14:31:43 56 4,034.00 CBOE CXE 14:31:43 179 4,034.00 LSE 14:31:43 140 4,034.00 CBOE CXE 14:31:43 1,043 4,034.50 LSE 14:31:57 219 4,033.00 Turquoise 14:32:03 226 4,032.50 CBOE CXE 14:32:03 1,119 4,036.00 LSE 14:32:26 51 4,038.00 CBOE CXE 14:33:01 1 4,038.00 CBOE CXE 14:33:01 351 4,038.00 CBOE CXE 14:33:02 252 4,038.00 CBOE CXE 14:33:02 150 4,038.00 LSE 14:33:05 170 4,037.50 LSE 14:33:14 49 4,037.00 CBOE CXE 14:33:14 133 4,037.50 LSE 14:33:14 538 4,036.50 LSE 14:33:15 68 4,036.50 LSE 14:33:15 298 4,036.00 CBOE BXE 14:33:15 36 4,036.50 LSE 14:33:15 61 4,036.50 LSE 14:33:15 385 4,036.50 LSE 14:33:15 19 4,035.50 LSE 14:33:18 35 4,035.50 LSE 14:33:18 217 4,038.50 CBOE BXE 14:34:05 56 4,038.50 CBOE BXE 14:34:05 98 4,038.50 CBOE BXE 14:34:05 244 4,038.50 CBOE BXE 14:34:05 113 4,039.00 CBOE CXE 14:34:23 589 4,039.00 CBOE CXE 14:34:23 3 4,039.00 CBOE CXE 14:34:23 146 4,039.00 LSE 14:34:24 276 4,039.00 LSE 14:34:24 150 4,039.00 LSE 14:34:24 130 4,039.50 LSE 14:34:32 195 4,039.50 LSE 14:34:32 36 4,039.50 LSE 14:34:32 146 4,040.50 LSE 14:34:45 150 4,040.50 LSE 14:34:45 150 4,040.50 LSE 14:34:45 153 4,040.50 LSE 14:34:45 146 4,040.50 LSE 14:34:54 150 4,040.50 LSE 14:34:54 222 4,040.50 LSE 14:34:54 270 4,040.50 LSE 14:34:54 54 4,040.50 LSE 14:34:54 497 4,040.00 Turquoise 14:34:55 150 4,040.00 Turquoise 14:34:55 301 4,040.00 LSE 14:34:57 146 4,040.00 LSE 14:34:57 68 4,040.00 LSE 14:34:57 150 4,040.00 LSE 14:34:57 270 4,040.00 LSE 14:34:57 26 4,040.00 LSE 14:34:57 46 4,040.00 LSE 14:34:57 65 4,040.00 LSE 14:34:57 97 4,039.00 LSE 14:35:07 25 4,039.00 CBOE CXE 14:35:07 216 4,039.00 CBOE CXE 14:35:07 2 4,039.00 LSE 14:35:07 10 4,041.50 CBOE BXE 14:35:37 549 4,041.50 CBOE BXE 14:35:37 150 4,041.50 LSE 14:35:38 146 4,041.50 LSE 14:35:38 220 4,041.50 LSE 14:35:38 90 4,041.50 LSE 14:35:38

100 4,040.50 LSE 14:35:42 73 4,043.00 CBOE CXE 14:35:55 72 4,043.00 CBOE CXE 14:35:56 107 4,043.00 LSE 14:36:02 87 4,043.00 CBOE CXE 14:36:02 421 4,043.00 CBOE CXE 14:36:02 1,035 4,043.00 LSE 14:36:02 188 4,043.00 CBOE BXE 14:36:13 204 4,043.50 CBOE CXE 14:36:13 93 4,041.50 LSE 14:36:13 29 4,041.50 LSE 14:36:13 270 4,044.00 LSE 14:36:58 150 4,044.00 LSE 14:36:58 146 4,044.00 LSE 14:36:58 311 4,044.00 LSE 14:36:58 8 4,044.00 LSE 14:36:58 146 4,044.00 LSE 14:37:04 292 4,044.00 LSE 14:37:04 150 4,044.00 LSE 14:37:04 238 4,044.00 LSE 14:37:04 309 4,044.00 LSE 14:37:23 215 4,044.00 CBOE CXE 14:37:23 339 4,044.50 CBOE CXE 14:37:42 1 4,044.50 CBOE CXE 14:37:42 250 4,044.50 CBOE CXE 14:37:42 65 4,045.00 LSE 14:37:48 908 4,045.00 LSE 14:37:48 138 4,045.00 LSE 14:37:49 69 4,045.00 LSE 14:37:49 96 4,044.50 CBOE BXE 14:38:04 35 4,044.50 CBOE BXE 14:38:04 348 4,044.50 CBOE BXE 14:38:04 79 4,044.00 LSE 14:38:05 17 4,045.50 Turquoise 14:38:39 68 4,045.50 LSE 14:38:39 47 4,045.50 Turquoise 14:38:47 48 4,045.50 Turquoise 14:38:47 171 4,045.50 Turquoise 14:38:47 356 4,045.50 Turquoise 14:38:47 75 4,045.50 LSE 14:38:48 150 4,045.50 LSE 14:38:48 146 4,045.50 LSE 14:38:48 169 4,045.50 LSE 14:38:48 215 4,045.50 CBOE CXE 14:38:48 223 4,045.50 CBOE CXE 14:38:48 82 4,045.50 CBOE CXE 14:38:48 120 4,045.50 LSE 14:38:51 150 4,045.50 LSE 14:38:51 146 4,045.50 LSE 14:38:51 73 4,045.50 LSE 14:38:51 259 4,045.50 LSE 14:38:51 72 4,045.50 LSE 14:38:51 307 4,045.00 LSE 14:38:52 925 4,047.00 LSE 14:39:21 86 4,046.00 Turquoise 14:39:22 346 4,046.00 CBOE BXE 14:39:22 98 4,045.50 LSE 14:39:36 104 4,045.50 CBOE BXE 14:39:36 353 4,045.50 LSE 14:39:45 74 4,045.50 CBOE BXE 14:39:45 215 4,045.00 CBOE CXE 14:39:57 215 4,045.00 CBOE CXE 14:39:57 71 4,045.00 CBOE CXE 14:39:57 91 4,047.00 CBOE CXE 14:40:58 70 4,047.00 CBOE CXE 14:40:58 142 4,047.00 CBOE CXE 14:40:58 43 4,046.50 CBOE BXE 14:41:00 30 4,046.50 CBOE BXE 14:41:00 249 4,046.50 CBOE BXE 14:41:00 170 4,046.50 LSE 14:41:00 195 4,046.50 LSE 14:41:00 249 4,046.00 CBOE CXE 14:41:00 269 4,045.50 LSE 14:41:00 143 4,045.00 CBOE BXE 14:41:00 20 4,045.00 LSE 14:41:00 354 4,045.00 LSE 14:41:00 39 4,044.50 Turquoise 14:41:00 19 4,044.50 Turquoise 14:41:00 39 4,044.50 Turquoise 14:41:00 2 4,044.50 Turquoise 14:41:00 100 4,044.50 LSE 14:41:08 100 4,044.50 LSE 14:41:08 176 4,044.50 LSE 14:41:08 170 4,044.50 LSE 14:41:10 130 4,044.50 LSE 14:41:10 986 4,045.00 LSE 14:41:21 26 4,045.00 LSE 14:41:21 20 4,044.50 CBOE BXE 14:42:06 100 4,045.50 LSE 14:42:18 146 4,045.50 LSE 14:42:18 115 4,045.50 LSE 14:42:18 237 4,045.50 LSE 14:42:18 517 4,045.00 CBOE CXE 14:42:19 177 4,045.00 CBOE CXE 14:42:19 70 4,044.50 CBOE BXE 14:42:19 45 4,044.50 CBOE BXE 14:42:19 8 4,044.50 CBOE BXE 14:42:19 14 4,044.00 LSE 14:42:19 115 4,044.50 LSE 14:42:21 146 4,044.50 LSE 14:42:21 277 4,044.50 LSE 14:42:21 240 4,044.50 LSE 14:42:21 196 4,044.00 LSE 14:42:28 266 4,043.50 LSE 14:42:29 200 4,043.50 CBOE BXE 14:42:29 156 4,044.50 CBOE CXE 14:42:57 899 4,044.50 LSE 14:42:57 134 4,043.50 Turquoise 14:42:57 77 4,043.50 CBOE BXE 14:42:57 87 4,043.00 LSE 14:43:01 274 4,042.50 Turquoise 14:43:01 168 4,042.50 CBOE BXE 14:43:01 172 4,042.00 LSE 14:43:21 14 4,042.00 LSE 14:43:21 105 4,041.50 CBOE CXE 14:43:22 74 4,041.50 CBOE CXE 14:43:22 85 4,041.50 Turquoise 14:43:37 287 4,041.50 LSE 14:43:39 146 4,041.50 LSE 14:43:39 115 4,041.50 LSE 14:43:39 34 4,041.50 LSE 14:43:39 332 4,041.00 LSE 14:43:43 143 4,041.00 CBOE BXE 14:43:43 154 4,044.00 CBOE CXE 14:45:00 700 4,044.00 CBOE CXE 14:45:00 7 4,044.00 CBOE CXE 14:45:00 115 4,044.00 LSE 14:45:02 146 4,044.00 LSE 14:45:02 114 4,044.00 LSE 14:45:02 44 4,044.00 CBOE BXE 14:45:16 12 4,044.00 CBOE BXE 14:45:16 514 4,044.00 CBOE BXE 14:45:17 9 4,044.00 CBOE BXE 14:45:26 147 4,043.50 LSE 14:45:28 82 4,043.50 LSE 14:45:28 100 4,043.50 LSE 14:45:28 125 4,043.50 LSE 14:45:28 4 4,043.00 CBOE CXE 14:45:28 70 4,043.50 LSE 14:45:28 970 4,043.50 LSE 14:45:28 141 4,043.50 LSE 14:45:28 71 4,043.00 CBOE CXE 14:45:28 128 4,043.00 CBOE CXE 14:45:28 146 4,043.50 LSE 14:45:28 115 4,043.50 LSE 14:45:28 99 4,043.50 LSE 14:45:28 40 4,043.50 LSE 14:45:28 200 4,043.50 LSE 14:45:28 106 4,043.50 LSE 14:45:28 95 4,045.50 LSE 14:46:17 67 4,046.00 LSE 14:46:22 163 4,046.00 LSE 14:46:31 153 4,046.00 LSE 14:46:32 901 4,046.00 LSE 14:46:32 115 4,046.00 LSE 14:46:32 146 4,046.00 LSE 14:46:32 109 4,046.00 LSE 14:46:32 89 4,045.00 CBOE BXE 14:46:38 143 4,045.00 CBOE CXE 14:46:38 132 4,044.50 LSE 14:46:39 143 4,045.00 CBOE CXE 14:46:38 57 4,045.00 CBOE BXE 14:46:38 41 4,045.00 CBOE CXE 14:46:38 116 4,048.00 LSE 14:47:19 156 4,048.00 LSE 14:47:19 138 4,048.00 LSE 14:47:21 69 4,048.00 LSE 14:47:21 349 4,048.00 LSE 14:47:21 302 4,048.00 LSE 14:47:22 632 4,048.00 Turquoise 14:47:48 172 4,048.00 CBOE CXE 14:47:48 66 4,048.00 CBOE CXE 14:47:48 112 4,048.00 CBOE CXE 14:47:48 112 4,048.00 CBOE CXE 14:47:48 259 4,048.00 CBOE CXE 14:47:48 42 4,047.00 LSE 14:48:00 100 4,047.00 LSE 14:48:00 10 4,047.00 LSE 14:48:00 200 4,047.00 LSE 14:48:00 709 4,047.00 LSE 14:48:00 20 4,046.00 CBOE BXE 14:48:00 100 4,046.00 CBOE BXE 14:48:00 39 4,046.00 CBOE BXE 14:48:00 80 4,046.00 CBOE BXE 14:48:00 10 4,046.00 CBOE BXE 14:48:00 43 4,046.00 CBOE BXE 14:48:00 180 4,046.50 LSE 14:48:37 239 4,046.50 LSE 14:48:37 99 4,046.50 LSE 14:48:37 115 4,046.50 LSE 14:48:37 99 4,045.50 LSE 14:48:51 66 4,045.50 Turquoise 14:49:07 832 4,045.50 LSE 14:49:07 198 4,045.00 CBOE CXE 14:49:07 40 4,045.00 CBOE BXE 14:49:07 86 4,045.00 CBOE BXE 14:49:07 135 4,045.50 LSE 14:49:07 78 4,045.00 CBOE BXE 14:49:07 57 4,045.00 CBOE BXE 14:49:07 14 4,045.00 CBOE BXE 14:49:07 272 4,045.00 CBOE CXE 14:49:37 146 4,046.50 LSE 14:49:42 115 4,046.50 LSE 14:49:42 11 4,046.50 LSE 14:49:42 138 4,046.50 LSE 14:49:47 574 4,046.50 LSE 14:49:47 142 4,046.00 Turquoise 14:49:48 1 4,045.00 LSE 14:49:48 30 4,045.00 CBOE CXE 14:49:48 21 4,045.00 LSE 14:49:48 200 4,045.00 CBOE CXE 14:49:48 36 4,044.50 Turquoise 14:49:48 11 4,044.50 Turquoise 14:49:48 164 4,045.00 CBOE CXE 14:49:48 84 4,047.50 LSE 14:50:45 22 4,047.50 CBOE BXE 14:50:45 713 4,047.50 CBOE BXE 14:50:45 54 4,047.50 LSE 14:50:45 247 4,047.50 LSE 14:50:45 128 4,047.50 LSE 14:50:45 991 4,047.50 LSE 14:50:45 184 4,047.00 CBOE CXE 14:50:52 19 4,047.00 CBOE CXE 14:50:58 59 4,047.00 CBOE CXE 14:50:58 321 4,047.00 CBOE CXE 14:50:58 150 4,046.50 CBOE BXE 14:51:26 63 4,046.50 LSE 14:51:26 201 4,046.00 CBOE CXE 14:51:26 69 4,045.50 Turquoise 14:51:26 1,251 4,047.50 LSE 14:51:57 323 4,047.00 LSE 14:51:57 11 4,047.00 CBOE CXE 14:52:04 285 4,047.00 LSE 14:52:04 10 4,047.00 Turquoise 14:52:04 10 4,047.00 CBOE BXE 14:52:04 10 4,047.00 Turquoise 14:52:04 10 4,047.00 CBOE BXE 14:52:04 10 4,047.00 CBOE BXE 14:52:04 10 4,047.00 Turquoise 14:52:04 10 4,047.00 Turquoise 14:52:04 10 4,047.00 CBOE BXE 14:52:04 10 4,047.00 CBOE BXE 14:52:05 193 4,047.00 Turquoise 14:52:05 75 4,047.00 CBOE BXE 14:52:05 158 4,047.00 CBOE CXE 14:52:05 253 4,046.50 LSE 14:52:18 146 4,046.00 CBOE BXE 14:52:18 186 4,046.00 CBOE CXE 14:52:18 347 4,045.00 LSE 14:52:18 93 4,045.50 LSE 14:52:33 100 4,045.00 CBOE BXE 14:52:33 21 4,045.00 CBOE CXE 14:52:33 47 4,045.00 CBOE BXE 14:52:33 60 4,044.50 Turquoise 14:52:33 127 4,044.50 LSE 14:52:51 144 4,044.50 LSE 14:52:51 330 4,044.00 LSE 14:53:01 193 4,044.00 CBOE CXE 14:53:01 66 4,043.50 Turquoise 14:53:01 292 4,045.00 LSE 14:53:24 55 4,045.00 LSE 14:53:24 430 4,045.00 LSE 14:53:24 194 4,045.00 LSE 14:53:24 667 4,047.00 LSE 14:54:01 198 4,047.00 LSE 14:54:01 596 4,047.00 CBOE BXE 14:54:30 236 4,047.00 CBOE CXE 14:54:30 509 4,047.00 CBOE CXE 14:54:30 3 4,047.00 CBOE CXE 14:54:30 143 4,046.00 LSE 14:54:30 57 4,045.50 LSE 14:54:30 43 4,045.50 LSE 14:54:30 43 4,045.50 LSE 14:54:30 43 4,045.50 LSE 14:54:30 139 4,045.50 LSE 14:54:30 419 4,045.00 LSE 14:54:48 10 4,045.00 LSE 14:54:50 116 4,045.00 CBOE CXE 14:54:59 313 4,045.00 LSE 14:54:59 65 4,045.00 CBOE CXE 14:54:59 129 4,045.00 Turquoise 14:54:59 57 4,044.50 LSE 14:55:00 25 4,044.50 CBOE BXE 14:55:00 57 4,044.50 LSE 14:55:00 200 4,044.50 LSE 14:55:00 57 4,044.50 LSE 14:55:00 118 4,044.50 CBOE BXE 14:55:00 24 4,044.00 LSE 14:56:12 127 4,044.00 CBOE BXE 14:56:12 143 4,044.00 CBOE CXE 14:56:12 4 4,044.00 CBOE BXE 14:56:12 126 4,044.00 LSE 14:56:12 24 4,045.00 LSE 14:56:18 48 4,046.00 LSE 14:56:36 40 4,046.00 LSE 14:56:36 205 4,046.00 LSE 14:56:36 26 4,046.00 LSE 14:56:39 49 4,046.00 LSE 14:56:39 42 4,046.00 LSE 14:56:39 265 4,046.00 LSE 14:56:39 21 4,046.00 LSE 14:56:39 25 4,046.00 LSE 14:56:39 87 4,046.00 LSE 14:56:39 112 4,046.00 LSE 14:56:45 19 4,045.50 CBOE CXE 14:56:58 544 4,045.50 CBOE CXE 14:56:58 266 4,045.50 CBOE CXE 14:56:58 25 4,045.00 LSE 14:57:00 115 4,045.00 LSE 14:57:00 146 4,045.00 LSE 14:57:00 291 4,045.00 LSE 14:57:00 115 4,045.00 LSE 14:57:03

146 4,045.00 LSE 14:57:03 282 4,045.00 LSE 14:57:03 176 4,045.00 LSE 14:57:03 86 4,045.00 LSE 14:57:03 37 4,046.50 LSE 14:57:27 10 4,046.50 LSE 14:57:27 100 4,046.50 LSE 14:57:27 100 4,046.50 LSE 14:57:27 246 4,046.50 LSE 14:57:29 646 4,046.50 LSE 14:57:29 26 4,046.00 LSE 14:57:50 424 4,046.00 Turquoise 14:57:50 199 4,046.00 LSE 14:57:50 312 4,046.00 CBOE BXE 14:57:50 100 4,045.50 LSE 14:57:50 64 4,045.50 LSE 14:57:51 190 4,045.50 LSE 14:57:51 145 4,047.00 LSE 14:58:20 115 4,047.00 LSE 14:58:20 18 4,047.00 LSE 14:58:20 599 4,047.00 LSE 14:58:36 127 4,047.00 CBOE CXE 14:58:36 7 4,047.00 LSE 14:58:36 400 4,047.00 CBOE CXE 14:58:36 84 4,047.00 LSE 14:58:36 174 4,047.00 LSE 14:58:36 10 4,047.00 CBOE CXE 14:58:36 60 4,047.00 CBOE CXE 14:58:36 150 4,047.00 CBOE CXE 14:58:36 243 4,046.50 LSE 14:58:37 629 4,047.00 CBOE BXE 14:59:02 27 4,047.00 CBOE BXE 14:59:06 174 4,046.50 CBOE CXE 14:59:06 185 4,046.50 CBOE CXE 14:59:33 190 4,046.50 LSE 14:59:33 146 4,046.50 LSE 14:59:33 115 4,046.50 LSE 14:59:33 201 4,046.50 LSE 14:59:33 25 4,046.50 LSE 14:59:33 222 4,046.50 LSE 14:59:33 39 4,046.50 LSE 14:59:33 123 4,046.00 CBOE BXE 14:59:38 20 4,046.00 CBOE BXE 14:59:47 63 4,045.50 LSE 14:59:48 34 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 100 4,047.00 LSE 14:59:59 81 4,047.00 LSE 14:59:59 26 4,045.50 CBOE CXE 15:00:07 73 4,045.00 Turquoise 15:00:07 184 4,045.50 CBOE CXE 15:00:07 245 4,046.50 LSE 15:00:07 338 4,044.00 Turquoise 15:00:07 134 4,043.50 CBOE BXE 15:00:07 10 4,043.50 LSE 15:00:27 24 4,043.50 LSE 15:00:42 139 4,043.50 LSE 15:00:42 100 4,043.50 LSE 15:00:42 34 4,043.50 LSE 15:00:42 40 4,043.50 LSE 15:00:42 100 4,043.50 LSE 15:00:42 100 4,043.50 LSE 15:00:42 183 4,043.50 LSE 15:00:42 77 4,043.50 CBOE CXE 15:00:42 27 4,043.50 CBOE CXE 15:00:42 74 4,043.50 CBOE CXE 15:00:42 22 4,043.00 LSE 15:00:42 100 4,043.00 CBOE BXE 15:00:42 39 4,043.00 CBOE BXE 15:00:42 51 4,043.00 CBOE BXE 15:00:42 100 4,043.00 LSE 15:00:42 6 4,042.50 Turquoise 15:00:42 135 4,043.00 LSE 15:00:42 72 4,042.50 Turquoise 15:00:42 138 4,044.00 LSE 15:01:12 140 4,044.00 LSE 15:01:12 146 4,044.00 LSE 15:01:12 70 4,044.00 LSE 15:01:12 99 4,044.00 LSE 15:01:12 28 4,044.00 LSE 15:01:12 237 4,044.00 LSE 15:01:12 48 4,044.00 LSE 15:01:12 720 4,044.50 CBOE CXE 15:01:35 67 4,044.50 LSE 15:01:35 72 4,045.00 LSE 15:01:39 220 4,045.00 LSE 15:01:39 266 4,045.00 LSE 15:01:39 20 4,045.00 LSE 15:01:39 267 4,045.00 LSE 15:01:47 182 4,045.50 LSE 15:02:05 20 4,045.50 LSE 15:02:05 222 4,045.50 LSE 15:02:05 58 4,045.50 LSE 15:02:05 67 4,048.00 LSE 15:02:34 1,276 4,048.50 LSE 15:02:53 606 4,048.50 CBOE CXE 15:02:53 93 4,049.00 CBOE CXE 15:02:53 100 4,049.00 CBOE BXE 15:02:53 509 4,049.00 CBOE BXE 15:02:56 84 4,049.00 CBOE BXE 15:02:56 58 4,049.00 LSE 15:03:05 30 4,049.00 LSE 15:03:05 193 4,049.00 LSE 15:03:05 140 4,049.00 LSE 15:03:05 105 4,049.00 LSE 15:03:05 520 4,049.00 LSE 15:03:10 242 4,048.50 CBOE CXE 15:03:42 62 4,048.50 LSE 15:03:42 79 4,048.00 CBOE BXE 15:03:42 296 4,046.50 Turquoise 15:03:42 31 4,046.50 Turquoise 15:03:42 8 4,048.00 CBOE BXE 15:03:42 73 4,048.00 CBOE BXE 15:03:42 10 4,048.00 CBOE BXE 15:03:42 9 4,048.00 CBOE BXE 15:03:42 18 4,046.50 LSE 15:03:42 180 4,046.50 LSE 15:03:42 130 4,046.50 LSE 15:03:42 100 4,045.50 CBOE BXE 15:03:44 242 4,045.50 LSE 15:03:44 17 4,045.50 LSE 15:03:44 83 4,045.50 CBOE BXE 15:03:44 111 4,045.50 LSE 15:03:45 10 4,046.50 LSE 15:04:12 70 4,047.00 LSE 15:04:19 1,309 4,047.00 LSE 15:04:19 11 4,045.50 LSE 15:04:19 10 4,045.50 LSE 15:04:19 73 4,045.50 LSE 15:04:19 12 4,045.50 LSE 15:04:19 100 4,046.50 CBOE CXE 15:04:45 600 4,046.50 CBOE CXE 15:04:45 146 4,046.50 LSE 15:04:52 140 4,046.50 LSE 15:04:52 180 4,046.50 LSE 15:04:52 273 4,046.50 LSE 15:04:52 99 4,046.50 LSE 15:04:52 30 4,046.50 LSE 15:04:52 168 4,046.50 LSE 15:04:52 16 4,046.50 LSE 15:04:52 10 4,046.50 LSE 15:04:54 10 4,046.50 LSE 15:04:54 10 4,046.50 LSE 15:04:54 127 4,045.50 CBOE BXE 15:05:00 13 4,045.50 CBOE CXE 15:05:00 28 4,045.50 CBOE BXE 15:05:00 100 4,045.50 CBOE CXE 15:05:00 124 4,045.50 CBOE CXE 15:05:00 60 4,047.00 LSE 15:05:41 140 4,047.00 LSE 15:05:41 146 4,047.00 LSE 15:05:41 108 4,047.00 Turquoise 15:06:06 20 4,047.00 CBOE BXE 15:06:06 200 4,047.00 Turquoise 15:06:06 78 4,047.00 CBOE BXE 15:06:06 10 4,047.00 Turquoise 15:06:06 161 4,047.00 CBOE BXE 15:06:06 71 4,047.00 CBOE BXE 15:06:06 46 4,047.00 CBOE BXE 15:06:06 120 4,046.00 Turquoise 15:06:10 122 4,046.00 Turquoise 15:06:10 140 4,046.50 LSE 15:06:11 146 4,046.50 LSE 15:06:11 25 4,046.50 LSE 15:06:11 99 4,046.50 LSE 15:06:11 215 4,046.50 CBOE CXE 15:06:11 309 4,047.50 LSE 15:06:18 146 4,047.50 LSE 15:06:20 25 4,047.50 LSE 15:06:20 246 4,047.50 LSE 15:06:20 140 4,047.50 LSE 15:06:20 265 4,050.00 LSE 15:06:35 860 4,050.00 LSE 15:06:35 100 4,050.50 CBOE CXE 15:06:46 200 4,050.50 CBOE CXE 15:06:46 59 4,050.50 CBOE CXE 15:06:46 215 4,051.00 CBOE CXE 15:06:46 30 4,051.00 CBOE CXE 15:06:46 859 4,050.00 LSE 15:07:10 10 4,050.00 LSE 15:07:16 92 4,050.00 LSE 15:07:26 217 4,049.50 CBOE CXE 15:07:26 9 4,049.00 Turquoise 15:07:26 9 4,049.00 Turquoise 15:07:26 36 4,049.00 LSE 15:07:26 54 4,049.00 Turquoise 15:07:26 48 4,048.50 CBOE BXE 15:07:26 97 4,049.00 LSE 15:07:26 100 4,048.50 CBOE BXE 15:07:26 50 4,048.50 CBOE BXE 15:07:26 200 4,049.00 LSE 15:07:26 9 4,049.00 LSE 15:07:26 81 4,048.50 CBOE BXE 15:07:30 7 4,050.00 CBOE BXE 15:08:09 10 4,050.00 CBOE BXE 15:08:09 10 4,050.00 CBOE BXE 15:08:09 44 4,050.00 CBOE BXE 15:08:09 12 4,050.00 CBOE BXE 15:08:09 112 4,050.50 CBOE CXE 15:08:33 132 4,049.50 Turquoise 15:08:33 44 4,050.00 CBOE BXE 15:08:33 77 4,050.50 CBOE CXE 15:08:33 441 4,050.50 LSE 15:08:33 398 4,050.50 CBOE CXE 15:08:33 85 4,050.50 LSE 15:08:33 200 4,050.00 CBOE BXE 15:08:33 200 4,050.00 CBOE BXE 15:08:33 68 4,050.00 CBOE BXE 15:08:33 137 4,050.50 LSE 15:08:33 590 4,050.50 LSE 15:08:33 69 4,050.50 LSE 15:08:33 181 4,050.50 LSE 15:08:33 200 4,050.00 LSE 15:08:33 197 4,050.00 LSE 15:08:33 94 4,049.50 Turquoise 15:08:33 45 4,049.50 LSE 15:09:10 20 4,049.50 LSE 15:09:10 60 4,049.50 LSE 15:09:10 11 4,049.50 LSE 15:09:10 41 4,049.50 LSE 15:09:10 81 4,049.50 LSE 15:09:10 9 4,049.50 LSE 15:09:10 9 4,049.50 LSE 15:09:10 7 4,049.50 LSE 15:09:10 100 4,049.50 LSE 15:09:10 100 4,049.50 LSE 15:09:10 100 4,049.50 LSE 15:09:10 100 4,049.50 LSE 15:09:10 100 4,049.50 LSE 15:09:10 100 4,049.50 LSE 15:09:10 38 4,049.50 LSE 15:09:10 66 4,049.50 CBOE CXE 15:09:12 10 4,049.50 CBOE CXE 15:09:12 113 4,049.50 CBOE CXE 15:09:12 25 4,049.00 LSE 15:09:16 28 4,049.00 CBOE BXE 15:09:16 2 4,048.50 Turquoise 15:09:16 18 4,048.50 Turquoise 15:09:16 36 4,049.00 CBOE BXE 15:09:16 20 4,048.50 Turquoise 15:09:16 36 4,049.00 CBOE BXE 15:09:16 68 4,049.00 LSE 15:09:16 39 4,048.50 Turquoise 15:09:16 41 4,049.00 CBOE BXE 15:09:16 26 4,048.00 Turquoise 15:09:47 50 4,048.50 LSE 15:09:47 21 4,048.00 Turquoise 15:09:47 17 4,048.00 Turquoise 15:09:47 204 4,048.50 CBOE CXE 15:09:47 143 4,048.50 LSE 15:09:47 14 4,049.00 LSE 15:10:09 200 4,049.00 LSE 15:10:09 90 4,049.00 LSE 15:10:09 100 4,049.00 LSE 15:10:09 100 4,049.00 LSE 15:10:09 57 4,049.00 LSE 15:10:10 57 4,049.00 LSE 15:10:10 157 4,049.00 LSE 15:10:10 57 4,049.00 LSE 15:10:10 57 4,049.00 LSE 15:10:10 43 4,049.00 LSE 15:10:10 43 4,049.00 LSE 15:10:10 43 4,049.00 LSE 15:10:10 43 4,049.00 LSE 15:10:10 100 4,049.00 LSE 15:10:10 27 4,049.00 LSE 15:10:10 453 4,050.00 CBOE CXE 15:10:36 147 4,050.00 CBOE CXE 15:10:36 140 4,050.00 LSE 15:10:37 146 4,050.00 LSE 15:10:37 99 4,050.00 LSE 15:10:37 272 4,050.00 LSE 15:10:37 40 4,050.00 CBOE BXE 15:10:46 17 4,050.00 CBOE BXE 15:10:46 120 4,050.50 LSE 15:10:59 473 4,050.50 LSE 15:10:59 40 4,050.50 CBOE BXE 15:11:02 150 4,050.50 CBOE BXE 15:11:02 288 4,050.50 CBOE BXE 15:11:04 57 4,050.00 Turquoise 15:11:17 578 4,050.50 LSE 15:11:22 25 4,050.50 LSE 15:11:22 100 4,051.00 LSE 15:11:23 100 4,051.00 LSE 15:11:23 100 4,051.00 LSE 15:11:23 596 4,051.50 CBOE CXE 15:11:40 4 4,051.00 LSE 15:11:40 13 4,051.00 LSE 15:11:40 43 4,051.00 LSE 15:11:40 57 4,051.00 LSE 15:11:40 57 4,051.00 LSE 15:11:41 57 4,051.00 LSE 15:11:41 57 4,051.00 LSE 15:11:41 57 4,051.00 LSE 15:11:41 170 4,051.50 LSE 15:12:31 27 4,051.50 LSE 15:12:31 10 4,051.00 LSE 15:12:33 15 4,051.00 LSE 15:12:43 100 4,051.50 LSE 15:12:43 100 4,051.50 LSE 15:12:43 100 4,051.50 LSE 15:12:43 10 4,051.50 LSE 15:12:43 50 4,051.50 CBOE BXE 15:12:51 619 4,051.50 CBOE BXE 15:12:51

140 4,051.50 LSE 15:12:52 146 4,051.50 LSE 15:12:52 61 4,051.50 CBOE CXE 15:12:58 438 4,051.50 CBOE CXE 15:12:58 13 4,051.50 CBOE CXE 15:12:58 146 4,051.50 LSE 15:12:58 140 4,051.50 LSE 15:12:58 21 4,051.50 LSE 15:12:58 295 4,051.50 LSE 15:12:58 714 4,051.50 LSE 15:13:00 146 4,051.50 LSE 15:13:00 116 4,051.50 LSE 15:13:00 59 4,051.00 LSE 15:13:07 3 4,051.00 CBOE CXE 15:13:07 71 4,051.00 CBOE CXE 15:13:07 100 4,050.00 Turquoise 15:13:07 100 4,050.00 Turquoise 15:13:07 18 4,050.00 Turquoise 15:13:07 13 4,050.00 LSE 15:13:41 112 4,050.00 CBOE BXE 15:13:41 20 4,050.00 CBOE BXE 15:13:41 182 4,050.00 LSE 15:13:41 19 4,050.00 CBOE CXE 15:13:41 155 4,050.00 CBOE CXE 15:13:41 4 4,050.00 LSE 15:13:41 87 4,050.00 LSE 15:13:41 61 4,049.50 Turquoise 15:13:41 35 4,050.00 CBOE CXE 15:13:41 100 4,050.00 LSE 15:13:41 100 4,050.00 LSE 15:13:41 4 4,050.00 LSE 15:13:41 100 4,049.50 Turquoise 15:13:43 72 4,049.50 Turquoise 15:13:43 59 4,049.50 LSE 15:13:43 100 4,049.50 LSE 15:13:43 115 4,049.50 LSE 15:13:43 139 4,049.50 LSE 15:13:43 129 4,049.00 Turquoise 15:14:02 22 4,049.00 LSE 15:14:02 57 4,049.00 LSE 15:14:04 290 4,049.50 LSE 15:14:18 146 4,049.50 LSE 15:14:18 140 4,049.50 LSE 15:14:18 189 4,049.50 LSE 15:14:18 5 4,049.50 LSE 15:14:18 38 4,049.00 LSE 15:14:33 356 4,049.00 LSE 15:14:39 158 4,049.00 CBOE BXE 15:14:39 908 4,050.00 LSE 15:15:04 511 4,050.00 CBOE CXE 15:15:04 54 4,050.00 CBOE CXE 15:15:04 162 4,050.00 LSE 15:15:04 133 4,050.00 CBOE CXE 15:15:04 72 4,050.00 CBOE CXE 15:15:04 17 4,048.50 Turquoise 15:15:27 50 4,048.50 Turquoise 15:15:27 129 4,049.00 LSE 15:15:27 90 4,048.00 CBOE BXE 15:15:27 17 4,048.00 CBOE BXE 15:15:27 82 4,049.00 LSE 15:15:27 20 4,048.00 CBOE BXE 15:15:27 13 4,048.00 CBOE BXE 15:15:27 91 4,047.50 LSE 15:15:28 90 4,047.50 Turquoise 15:15:28 38 4,047.50 Turquoise 15:15:28 20 4,047.50 Turquoise 15:15:28 68 4,047.50 LSE 15:15:28 70 4,047.50 LSE 15:15:28 52 4,047.50 LSE 15:15:28 100 4,047.00 LSE 15:15:28 15 4,047.00 LSE 15:15:28 27 4,047.00 CBOE BXE 15:15:28 268 4,047.00 CBOE BXE 15:15:28 2 4,047.00 CBOE BXE 15:15:28 140 4,049.00 LSE 15:15:59 146 4,049.00 LSE 15:15:59 175 4,048.00 CBOE BXE 15:16:05 156 4,047.00 LSE 15:16:05 42 4,047.00 LSE 15:16:05 182 4,047.00 LSE 15:16:05 148 4,047.00 LSE 15:16:05 187 4,047.00 LSE 15:16:09 110 4,048.00 CBOE CXE 15:16:39 14 4,049.50 LSE 15:16:59 43 4,049.50 LSE 15:16:59 100 4,049.50 LSE 15:16:59 100 4,049.50 LSE 15:16:59 1,012 4,049.50 LSE 15:17:00 144 4,049.50 LSE 15:17:00 10 4,049.50 LSE 15:17:00 215 4,050.00 CBOE CXE 15:17:02 215 4,050.50 CBOE CXE 15:17:02 112 4,050.50 CBOE CXE 15:17:02 112 4,050.50 CBOE CXE 15:17:02 28 4,050.50 CBOE CXE 15:17:02 118 4,050.50 CBOE CXE 15:17:02 55 4,050.50 CBOE CXE 15:17:02 47 4,049.50 LSE 15:17:15 54 4,049.50 LSE 15:17:20 200 4,049.50 Turquoise 15:17:20 29 4,049.50 Turquoise 15:17:20 133 4,049.50 LSE 15:17:20 110 4,049.50 LSE 15:17:20 184 4,049.00 CBOE BXE 15:17:20 99 4,049.00 CBOE BXE 15:17:20 62 4,048.00 Turquoise 15:17:20 44 4,048.00 LSE 15:17:23 10 4,048.00 LSE 15:17:24 292 4,049.00 LSE 15:17:48 988 4,049.50 LSE 15:18:00 37 4,049.00 LSE 15:18:10 215 4,049.00 LSE 15:18:10 10 4,051.00 CBOE CXE 15:18:27 8 4,051.00 CBOE CXE 15:18:27 161 4,051.00 CBOE CXE 15:18:27 100 4,051.00 CBOE CXE 15:18:28 100 4,051.00 CBOE CXE 15:18:28 86 4,051.00 CBOE CXE 15:18:28 132 4,051.00 CBOE CXE 15:18:28 57 4,052.00 LSE 15:18:36 100 4,052.00 LSE 15:18:36 100 4,052.00 LSE 15:18:36 100 4,052.00 LSE 15:18:36 38 4,052.00 LSE 15:18:36 68 4,051.50 LSE 15:18:41 68 4,051.50 LSE 15:18:41 20 4,051.50 LSE 15:18:41 32 4,051.50 LSE 15:18:41 57 4,051.50 LSE 15:18:41 57 4,051.50 LSE 15:18:41 43 4,051.50 LSE 15:18:41 24 4,051.50 LSE 15:18:41 10 4,052.00 CBOE BXE 15:18:50 73 4,052.00 CBOE BXE 15:18:50 10 4,052.00 CBOE BXE 15:18:50 10 4,052.00 CBOE BXE 15:18:50 192 4,052.00 CBOE BXE 15:18:50 110 4,052.00 CBOE BXE 15:18:50 200 4,052.00 CBOE BXE 15:18:50 3 4,052.00 CBOE BXE 15:18:50 205 4,050.50 CBOE CXE 15:19:01 79 4,050.50 LSE 15:19:01 153 4,050.50 Turquoise 15:19:01 127 4,050.50 LSE 15:19:01 4 4,048.50 LSE 15:19:01 43 4,048.50 LSE 15:19:01 200 4,048.50 LSE 15:19:01 114 4,048.50 LSE 15:19:02 36 4,048.00 Turquoise 15:19:07 20 4,048.00 Turquoise 15:19:07 23 4,048.00 Turquoise 15:19:07 75 4,048.00 LSE 15:19:07 20 4,048.00 LSE 15:19:07 100 4,048.00 LSE 15:19:07 100 4,048.00 LSE 15:19:07 16 4,048.00 LSE 15:19:07 49 4,048.00 Turquoise 15:19:26 14 4,048.00 Turquoise 15:19:26 43 4,047.50 LSE 15:19:26 57 4,047.50 LSE 15:19:26 57 4,047.50 LSE 15:19:26 63 4,047.50 LSE 15:19:26 218 4,048.50 LSE 15:19:47 99 4,049.00 LSE 15:19:54 286 4,049.00 LSE 15:19:54 224 4,049.00 LSE 15:19:54 303 4,049.00 LSE 15:19:54 215 4,048.50 CBOE CXE 15:19:59 179 4,048.50 CBOE CXE 15:19:59 90 4,047.00 Turquoise 15:20:17 56 4,047.50 CBOE CXE 15:20:17 155 4,048.00 CBOE BXE 15:20:17 60 4,047.50 CBOE CXE 15:20:17 82 4,047.50 CBOE CXE 15:20:17 2 4,047.50 CBOE CXE 15:20:17 25 4,047.50 LSE 15:20:17 47 4,047.50 LSE 15:20:17 63 4,047.00 LSE 15:20:17 200 4,047.00 LSE 15:20:17 100 4,047.00 LSE 15:20:17 20 4,047.00 LSE 15:20:17 986 4,047.50 LSE 15:21:01 45 4,047.50 LSE 15:21:01 39 4,047.50 LSE 15:21:01 148 4,046.50 LSE 15:21:12 153 4,046.50 CBOE BXE 15:21:12 9 4,046.50 LSE 15:21:12 136 4,046.50 CBOE CXE 15:21:12 78 4,046.50 CBOE CXE 15:21:12 42 4,046.00 Turquoise 15:21:12 25 4,046.00 Turquoise 15:21:12 540 4,047.50 LSE 15:21:46 351 4,047.50 CBOE CXE 15:21:46 243 4,047.50 CBOE CXE 15:21:46 485 4,047.50 LSE 15:21:46 164 4,047.50 LSE 15:21:46 9 4,048.00 CBOE BXE 15:21:53 343 4,048.00 CBOE BXE 15:21:58 237 4,048.00 CBOE BXE 15:21:58 1,036 4,048.00 LSE 15:22:33 400 4,048.00 LSE 15:22:33 65 4,047.00 CBOE BXE 15:22:38 81 4,047.00 CBOE BXE 15:22:38 215 4,047.50 CBOE CXE 15:22:57 18 4,047.50 CBOE CXE 15:22:57 115 4,047.50 CBOE CXE 15:22:57 215 4,047.50 CBOE CXE 15:22:57 16 4,047.50 CBOE CXE 15:22:58 54 4,046.50 LSE 15:23:09 151 4,046.50 LSE 15:23:09 10 4,047.00 LSE 15:23:25 132 4,047.00 LSE 15:23:35 195 4,046.50 CBOE CXE 15:23:35 32 4,047.00 LSE 15:23:35 699 4,047.00 LSE 15:23:35 140 4,047.00 LSE 15:23:35 146 4,047.00 LSE 15:23:35 226 4,047.00 LSE 15:23:35 90 4,048.00 Turquoise 15:24:31 92 4,048.00 CBOE BXE 15:24:31 270 4,048.00 Turquoise 15:24:31 220 4,048.00 CBOE BXE 15:24:31 284 4,048.00 CBOE BXE 15:24:31 140 4,048.00 LSE 15:24:34 146 4,048.00 LSE 15:24:34 94 4,048.00 LSE 15:24:34 163 4,048.00 LSE 15:24:34 99 4,048.00 LSE 15:24:34 146 4,048.00 LSE 15:24:37 140 4,048.00 LSE 15:24:37 162 4,048.00 LSE 15:24:37 67 4,048.00 CBOE CXE 15:24:39 32 4,048.00 CBOE CXE 15:24:39 10 4,047.00 Turquoise 15:24:47 100 4,047.00 Turquoise 15:24:47 97 4,047.00 Turquoise 15:24:47 761 4,048.50 LSE 15:25:01 203 4,048.50 LSE 15:25:17 116 4,048.50 LSE 15:25:17 290 4,048.50 LSE 15:25:17 180 4,048.50 LSE 15:25:17 28 4,048.50 CBOE CXE 15:25:17 80 4,048.50 LSE 15:25:17 198 4,048.50 CBOE CXE 15:25:17 470 4,048.50 CBOE CXE 15:25:17 31 4,048.50 LSE 15:25:17 87 4,048.50 LSE 15:26:01 954 4,048.50 LSE 15:26:01 89 4,048.00 LSE 15:26:06 64 4,047.00 Turquoise 15:26:06 9 4,047.50 CBOE CXE 15:26:20 37 4,047.50 CBOE CXE 15:26:20 59 4,047.50 CBOE CXE 15:26:20 215 4,047.50 CBOE CXE 15:26:20 1 4,047.50 CBOE CXE 15:26:20 191 4,047.50 CBOE CXE 15:26:20 85 4,047.00 LSE 15:26:20 283 4,048.00 LSE 15:26:41 588 4,048.00 CBOE BXE 15:26:52 224 4,048.00 LSE 15:26:55 155 4,048.00 LSE 15:26:55 140 4,048.00 LSE 15:26:55 146 4,048.00 LSE 15:26:55 43 4,048.00 LSE 15:26:55 175 4,048.00 LSE 15:26:55 62 4,047.00 CBOE BXE 15:27:15 193 4,047.50 LSE 15:27:19 251 4,047.50 LSE 15:27:19 30 4,047.50 LSE 15:27:19 146 4,047.50 LSE 15:27:19 16 4,047.50 LSE 15:27:19 95 4,047.00 CBOE BXE 15:27:29 126 4,047.00 LSE 15:27:29 92 4,047.00 CBOE CXE 15:27:29 7 4,047.00 LSE 15:27:29 200 4,046.50 LSE 15:27:31 215 4,047.00 CBOE CXE 15:27:36 385 4,047.00 CBOE CXE 15:27:45 155 4,046.50 CBOE BXE 15:27:46 217 4,046.50 LSE 15:27:46 141 4,046.50 Turquoise 15:27:46 121 4,046.50 LSE 15:28:04 270 4,046.50 LSE 15:28:04 146 4,046.50 LSE 15:28:04 102 4,046.50 LSE 15:28:04 222 4,046.50 CBOE CXE 15:28:25 317 4,046.00 LSE 15:28:25 140 4,046.00 LSE 15:28:25 99 4,046.00 LSE 15:28:25 90 4,046.00 LSE 15:28:25 41 4,046.00 LSE 15:28:25 33 4,046.00 LSE 15:28:25 93 4,046.50 CBOE CXE 15:29:22 37 4,046.50 CBOE CXE 15:29:22 73 4,046.50 CBOE CXE 15:29:22 848 4,046.50 LSE 15:29:23 229 4,046.50 LSE 15:29:23 68 4,047.00 CBOE CXE 15:30:00 82 4,047.00 CBOE CXE 15:30:03 8 4,047.00 Turquoise 15:30:04 239 4,047.00 CBOE CXE 15:30:04 594 4,047.00 CBOE BXE 15:30:04 37 4,047.00 CBOE CXE 15:30:04 317 4,047.00 Turquoise 15:30:04 150 4,047.00 CBOE CXE 15:30:04 269 4,047.00 Turquoise 15:30:04 137 4,046.50 LSE 15:30:04 188 4,046.50 LSE 15:30:08 37 4,046.50 CBOE CXE 15:30:08 27 4,046.50 LSE 15:30:08 169 4,046.50 LSE 15:30:08 297 4,046.50 LSE 15:30:25

97 4,046.50 LSE 15:30:28 230 4,046.50 LSE 15:30:28 140 4,046.50 LSE 15:30:28 99 4,046.50 LSE 15:30:28 65 4,046.50 LSE 15:30:28 18 4,046.00 LSE 15:30:33 200 4,046.00 LSE 15:30:37 112 4,046.50 LSE 15:30:48 146 4,046.50 LSE 15:30:48 140 4,046.50 LSE 15:30:48 100 4,046.50 LSE 15:30:48 100 4,046.50 LSE 15:30:48 873 4,046.50 LSE 15:30:48 7 4,046.00 CBOE CXE 15:30:50 423 4,046.50 CBOE CXE 15:31:11 80 4,046.50 CBOE CXE 15:31:11 117 4,046.50 CBOE CXE 15:31:12 274 4,048.00 LSE 15:32:03 59 4,048.00 CBOE BXE 15:32:03 605 4,048.00 CBOE BXE 15:32:03 1,087 4,048.00 LSE 15:32:03 220 4,048.00 LSE 15:32:05 103 4,048.00 LSE 15:32:05 26 4,048.00 LSE 15:32:05 136 4,048.00 LSE 15:32:05 2 4,048.50 CBOE CXE 15:32:21 102 4,048.50 CBOE CXE 15:32:21 73 4,048.50 CBOE CXE 15:32:21 120 4,048.50 LSE 15:32:21 59 4,049.00 LSE 15:32:28 133 4,049.00 LSE 15:32:28 133 4,049.00 LSE 15:32:28 100 4,049.00 LSE 15:32:30 100 4,049.00 LSE 15:32:30 475 4,049.00 LSE 15:32:30 215 4,049.50 CBOE CXE 15:33:01 127 4,049.50 CBOE CXE 15:33:01 73 4,049.50 CBOE CXE 15:33:01 51 4,049.50 CBOE CXE 15:33:01 100 4,049.50 CBOE CXE 15:33:01 71 4,049.50 CBOE CXE 15:33:01 85 4,049.50 CBOE CXE 15:33:01 279 4,050.50 LSE 15:33:31 1 4,050.50 CBOE BXE 15:33:51 20 4,050.50 CBOE BXE 15:33:51 645 4,050.50 CBOE BXE 15:33:51 14 4,050.50 CBOE BXE 15:33:51 215 4,050.00 CBOE CXE 15:33:57 215 4,050.00 CBOE CXE 15:33:57 100 4,050.00 CBOE CXE 15:33:57 58 4,050.00 CBOE CXE 15:33:57 60 4,049.50 Turquoise 15:34:18 10 4,049.50 Turquoise 15:34:18 200 4,049.50 Turquoise 15:34:18 190 4,049.50 Turquoise 15:34:18 100 4,049.50 Turquoise 15:34:18 88 4,049.50 Turquoise 15:34:18 162 4,049.50 CBOE BXE 15:34:18 23 4,049.50 LSE 15:34:28 260 4,049.50 LSE 15:34:28 183 4,049.50 LSE 15:34:28 176 4,049.50 LSE 15:34:28 99 4,049.50 LSE 15:34:28 1,000 4,050.50 LSE 15:34:46 82 4,050.50 LSE 15:34:46 986 4,050.50 LSE 15:34:49 1,000 4,050.50 LSE 15:34:52 20 4,050.50 LSE 15:34:52 83 4,050.00 CBOE BXE 15:35:05 686 4,050.50 LSE 15:35:09 20 4,050.50 CBOE CXE 15:35:11 215 4,050.50 CBOE CXE 15:35:14 215 4,050.50 CBOE CXE 15:35:36 203 4,050.50 CBOE CXE 15:35:36 10 4,050.50 CBOE CXE 15:35:36 83 4,050.00 CBOE BXE 15:35:36 79 4,050.00 LSE 15:35:45 79 4,050.00 LSE 15:35:51 156 4,050.00 LSE 15:35:51 769 4,050.00 LSE 15:35:51 79 4,050.00 LSE 15:35:51 98 4,050.00 LSE 15:35:51 156 4,049.50 LSE 15:35:56 20 4,049.50 Turquoise 15:35:56 68 4,049.50 Turquoise 15:36:10 417 4,049.50 LSE 15:36:10 117 4,049.50 CBOE CXE 15:36:26 30 4,049.50 CBOE CXE 15:36:26 315 4,049.50 CBOE CXE 15:36:26 10 4,049.50 CBOE BXE 15:36:37 20 4,049.50 CBOE BXE 15:36:37 328 4,049.50 CBOE BXE 15:36:37 239 4,049.50 LSE 15:36:41 310 4,049.50 LSE 15:36:41 176 4,050.00 LSE 15:36:55 183 4,050.00 LSE 15:36:55 136 4,050.00 LSE 15:36:55 99 4,050.00 LSE 15:36:55 97 4,050.00 LSE 15:36:55 56 4,050.00 LSE 15:36:55 10 4,050.00 LSE 15:36:55 2 4,050.00 LSE 15:36:59 58 4,050.00 LSE 15:37:21 10 4,050.00 CBOE CXE 15:37:21 70 4,050.00 CBOE CXE 15:37:21 10 4,050.00 CBOE CXE 15:37:21 42 4,050.00 LSE 15:37:21 77 4,050.00 CBOE CXE 15:37:21 20 4,050.00 CBOE CXE 15:37:21 100 4,050.00 CBOE CXE 15:37:21 200 4,050.00 CBOE CXE 15:37:21 147 4,050.00 CBOE CXE 15:37:21 27 4,050.50 CBOE CXE 15:37:47 100 4,050.50 CBOE BXE 15:37:47 517 4,050.50 LSE 15:37:47 20 4,050.50 CBOE BXE 15:37:50 73 4,050.50 CBOE BXE 15:37:53 70 4,050.50 CBOE BXE 15:38:12 346 4,050.50 CBOE BXE 15:38:12 172 4,050.00 CBOE BXE 15:38:26 227 4,049.50 LSE 15:38:26 204 4,050.00 CBOE CXE 15:38:26 204 4,049.50 CBOE CXE 15:38:26 43 4,050.00 Turquoise 15:38:35 514 4,050.00 Turquoise 15:38:35 67 4,050.00 Turquoise 15:38:35 183 4,050.50 LSE 15:39:19 176 4,050.50 LSE 15:39:19 243 4,050.50 LSE 15:39:19 618 4,050.50 CBOE CXE 15:39:34 192 4,050.50 LSE 15:39:37 99 4,050.50 LSE 15:39:37 70 4,050.00 Turquoise 15:40:07 211 4,050.00 CBOE CXE 15:40:07 144 4,049.50 Turquoise 15:40:08 56 4,049.50 LSE 15:40:08 110 4,049.50 CBOE BXE 15:40:08 31 4,049.50 CBOE BXE 15:40:08 363 4,049.50 LSE 15:40:08 176 4,049.50 LSE 15:40:10 251 4,049.50 LSE 15:40:10 200 4,049.50 LSE 15:40:10 216 4,049.50 CBOE CXE 15:40:24 20 4,049.00 LSE 15:40:24 157 4,049.00 CBOE BXE 15:40:24 145 4,049.00 CBOE BXE 15:40:24 178 4,049.00 LSE 15:40:24 14 4,049.00 LSE 15:40:24 100 4,049.00 LSE 15:40:24 59 4,049.00 LSE 15:40:24 100 4,048.50 LSE 15:40:24 17 4,048.50 CBOE BXE 15:40:24 176 4,048.50 CBOE BXE 15:40:24 200 4,048.50 LSE 15:40:24 52 4,048.50 LSE 15:40:24 183 4,049.00 LSE 15:40:28 176 4,049.00 LSE 15:40:28 99 4,049.00 LSE 15:40:28 248 4,049.00 LSE 15:40:28 204 4,049.00 LSE 15:40:31 138 4,049.00 LSE 15:40:34 176 4,048.50 CBOE CXE 15:40:48 191 4,049.50 LSE 15:41:07 183 4,049.50 LSE 15:41:07 176 4,049.50 LSE 15:41:10 210 4,049.50 LSE 15:41:10 99 4,049.50 LSE 15:41:10 183 4,049.50 LSE 15:41:10 307 4,049.50 LSE 15:41:13 176 4,049.50 LSE 15:41:13 183 4,049.50 LSE 15:41:13 99 4,049.50 LSE 15:41:13 4 4,049.50 LSE 15:41:13 126 4,049.00 LSE 15:42:19 91 4,049.00 CBOE BXE 15:42:21 135 4,049.00 CBOE CXE 15:42:21 10 4,049.00 CBOE BXE 15:42:21 30 4,049.00 CBOE BXE 15:42:21 100 4,049.00 CBOE BXE 15:42:21 256 4,049.00 CBOE BXE 15:42:21 90 4,049.00 CBOE BXE 15:42:21 233 4,049.00 CBOE CXE 15:42:21 79 4,049.00 CBOE BXE 15:42:21 266 4,049.00 CBOE CXE 15:42:21 160 4,049.00 CBOE CXE 15:42:21 30 4,049.00 CBOE CXE 15:42:21 30 4,048.00 Turquoise 15:42:21 50 4,048.00 Turquoise 15:42:21 2 4,048.00 Turquoise 15:42:21 176 4,048.50 LSE 15:42:22 230 4,048.50 LSE 15:42:22 183 4,048.50 LSE 15:42:22 116 4,048.50 LSE 15:42:22 217 4,048.50 CBOE CXE 15:42:48 99 4,047.50 Turquoise 15:42:48 122 4,047.50 Turquoise 15:42:48 136 4,048.00 LSE 15:42:48 187 4,048.00 LSE 15:42:48 20 4,048.00 LSE 15:42:48 372 4,047.50 LSE 15:42:48 86 4,047.50 LSE 15:42:48 14 4,047.50 LSE 15:42:48 114 4,048.00 LSE 15:42:49 220 4,048.00 LSE 15:42:49 200 4,048.00 LSE 15:42:49 122 4,047.50 LSE 15:42:53 30 4,047.50 LSE 15:42:53 21 4,047.50 LSE 15:42:53 21 4,047.50 LSE 15:42:53 21 4,047.50 LSE 15:42:53 21 4,047.50 LSE 15:42:53 57 4,047.50 LSE 15:42:53 22 4,047.00 Turquoise 15:42:53 23 4,047.00 Turquoise 15:42:53 36 4,047.00 Turquoise 15:42:53 12 4,047.00 LSE 15:42:57 18 4,048.00 LSE 15:43:09 189 4,048.00 LSE 15:43:09 204 4,048.50 LSE 15:43:13 183 4,048.50 LSE 15:43:13 55 4,048.50 LSE 15:43:35 456 4,048.50 LSE 15:43:35 78 4,048.50 LSE 15:43:43 183 4,048.50 LSE 15:43:43 132 4,048.50 LSE 15:43:43 19 4,048.50 LSE 15:43:48 363 4,048.50 LSE 15:43:48 173 4,048.50 LSE 15:43:48 26 4,048.00 CBOE CXE 15:43:52 21 4,048.00 CBOE CXE 15:43:52 21 4,048.00 CBOE CXE 15:43:52 80 4,048.00 CBOE CXE 15:43:52 16 4,048.00 CBOE CXE 15:43:52 16 4,048.00 CBOE CXE 15:43:52 57 4,048.00 CBOE CXE 15:43:52 13 4,048.00 CBOE CXE 15:43:52 320 4,048.00 CBOE CXE 15:43:52 57 4,048.00 CBOE CXE 15:43:52 132 4,049.00 LSE 15:44:10 184 4,049.00 LSE 15:44:10 10 4,049.00 CBOE BXE 15:44:15 624 4,049.50 CBOE BXE 15:44:31 178 4,049.50 LSE 15:44:32 183 4,049.50 LSE 15:44:32 132 4,049.50 LSE 15:44:32 136 4,049.50 LSE 15:44:32 79 4,049.50 LSE 15:44:32 255 4,049.00 CBOE CXE 15:45:00 199 4,049.00 CBOE CXE 15:45:00 62 4,049.00 CBOE CXE 15:45:00 402 4,049.50 LSE 15:45:22 160 4,049.00 LSE 15:45:36 152 4,049.00 LSE 15:45:36 360 4,049.00 LSE 15:45:50 4 4,049.50 Turquoise 15:46:27 42 4,049.50 Turquoise 15:46:33 28 4,050.00 CBOE CXE 15:46:46 29 4,050.00 CBOE CXE 15:46:46 308 4,050.00 CBOE CXE 15:46:46 24 4,050.00 CBOE BXE 15:46:46 101 4,050.00 CBOE CXE 15:46:46 633 4,051.50 CBOE CXE 15:47:05 118 4,051.50 CBOE BXE 15:47:05 661 4,051.50 CBOE BXE 15:47:05 183 4,051.50 LSE 15:47:05 132 4,051.50 LSE 15:47:05 132 4,051.50 LSE 15:47:05 40 4,051.50 LSE 15:47:11 193 4,051.50 LSE 15:47:11 398 4,051.00 LSE 15:47:31 30 4,051.00 Turquoise 15:47:31 200 4,051.00 Turquoise 15:47:31 200 4,051.00 Turquoise 15:47:31 190 4,051.00 Turquoise 15:47:31 48 4,051.00 Turquoise 15:47:31 18 4,051.00 LSE 15:47:31 200 4,051.50 LSE 15:47:32 132 4,051.50 LSE 15:47:32 79 4,051.00 Turquoise 15:48:03 254 4,051.00 CBOE CXE 15:48:03 148 4,050.50 CBOE BXE 15:48:03 368 4,051.00 LSE 15:48:03 384 4,050.00 LSE 15:48:04 149 4,048.00 CBOE BXE 15:48:04 180 4,048.00 CBOE CXE 15:48:04 363 4,048.00 LSE 15:48:04 355 4,047.50 LSE 15:48:05 149 4,047.00 LSE 15:48:06 132 4,047.50 LSE 15:48:08 150 4,048.00 LSE 15:49:05 319 4,048.00 CBOE CXE 15:49:19 329 4,048.00 CBOE CXE 15:49:19 132 4,048.00 LSE 15:49:20 183 4,048.00 LSE 15:49:20 138 4,048.00 LSE 15:49:20 190 4,048.00 LSE 15:49:20 282 4,048.00 LSE 15:49:20 29 4,048.00 LSE 15:49:20 13 4,048.00 LSE 15:49:38 99 4,048.00 LSE 15:49:38 37 4,048.00 LSE 15:49:38 10 4,048.00 LSE 15:49:38 201 4,047.00 CBOE CXE 15:49:41 163 4,047.00 LSE 15:49:41 161 4,046.50 CBOE BXE 15:49:41 347 4,048.50 LSE 15:50:04 44 4,048.50 LSE 15:50:05 132 4,048.50 LSE 15:50:05 99 4,048.50 LSE 15:50:05 402 4,048.50 LSE 15:50:05 244 4,048.50 LSE 15:50:08 183 4,048.50 LSE 15:50:08

132 4,048.50 LSE 15:50:08 99 4,048.50 LSE 15:50:08 290 4,048.50 LSE 15:50:08 411 4,048.00 LSE 15:50:17 47 4,048.00 LSE 15:50:17 132 4,048.00 LSE 15:50:17 233 4,048.00 LSE 15:50:17 183 4,048.00 LSE 15:50:17 314 4,048.00 LSE 15:50:17 99 4,048.00 LSE 15:50:17 356 4,047.50 CBOE BXE 15:50:18 407 4,047.50 LSE 15:50:18 223 4,047.50 CBOE CXE 15:50:18 295 4,048.00 LSE 15:50:22 99 4,048.00 LSE 15:50:22 183 4,048.00 LSE 15:50:22 132 4,048.00 LSE 15:50:22 207 4,048.00 LSE 15:50:22 1 4,047.50 LSE 15:50:51 223 4,047.50 CBOE CXE 15:50:51 121 4,046.50 CBOE BXE 15:50:51 736 4,046.50 LSE 15:50:58 193 4,046.00 LSE 15:51:14 162 4,046.50 LSE 15:51:36 552 4,046.50 LSE 15:51:36 215 4,046.50 CBOE CXE 15:51:38 326 4,046.50 CBOE CXE 15:51:38 622 4,046.50 Turquoise 15:51:51 276 4,046.50 CBOE BXE 15:51:53 30 4,046.50 CBOE BXE 15:51:53 736 4,046.50 LSE 15:51:54 207 4,046.00 LSE 15:52:01 19 4,045.50 Turquoise 15:52:38 97 4,045.50 CBOE CXE 15:52:38 358 4,046.00 LSE 15:52:38 178 4,045.50 CBOE BXE 15:52:38 14 4,045.50 CBOE CXE 15:52:38 27 4,048.00 CBOE CXE 15:53:02 152 4,048.00 CBOE CXE 15:53:02 215 4,048.00 CBOE CXE 15:53:02 128 4,048.00 CBOE CXE 15:53:02 4 4,048.00 CBOE CXE 15:53:04 117 4,048.00 LSE 15:53:04 132 4,048.00 LSE 15:53:04 89 4,048.00 CBOE CXE 15:53:05 469 4,048.00 LSE 15:53:05 400 4,047.50 CBOE BXE 15:53:05 183 4,048.50 LSE 15:53:43 132 4,048.50 LSE 15:53:43 99 4,048.50 LSE 15:53:43 22 4,048.50 LSE 15:53:46 183 4,048.50 LSE 15:53:46 132 4,048.50 LSE 15:53:46 99 4,048.50 LSE 15:53:46 73 4,048.50 LSE 15:53:46 274 4,048.50 LSE 15:53:52 183 4,048.50 LSE 15:53:52 132 4,048.50 LSE 15:53:52 99 4,048.50 LSE 15:53:52 271 4,048.50 LSE 15:53:55 183 4,048.50 LSE 15:53:55 132 4,048.50 LSE 15:53:55 99 4,048.50 LSE 15:53:55 112 4,048.50 LSE 15:53:55 82 4,048.00 Turquoise 15:53:57 96 4,048.00 Turquoise 15:54:51 610 4,048.00 CBOE BXE 15:54:51 210 4,048.00 LSE 15:54:51 657 4,048.00 CBOE CXE 15:54:51 1,286 4,048.00 LSE 15:54:51 4 4,048.00 CBOE BXE 15:54:51 215 4,047.50 CBOE CXE 15:54:51 50 4,048.00 CBOE CXE 15:54:51 143 4,047.00 LSE 15:54:59 116 4,048.50 LSE 15:55:21 658 4,048.50 LSE 15:55:21 36 4,048.50 LSE 15:55:21 215 4,048.50 CBOE CXE 15:56:21 187 4,048.50 CBOE CXE 15:56:21 13 4,048.50 CBOE CXE 15:56:21 149 4,048.50 CBOE CXE 15:56:21 183 4,048.50 LSE 15:56:23 544 4,049.00 CBOE BXE 15:56:30 66 4,049.00 CBOE BXE 15:56:30 66 4,048.50 CBOE BXE 15:56:33 183 4,048.50 LSE 15:56:35 132 4,048.50 LSE 15:56:35 99 4,048.50 LSE 15:56:35 52 4,050.50 CBOE BXE 15:57:49 107 4,050.50 CBOE CXE 15:57:49 285 4,050.50 CBOE BXE 15:57:49 972 4,050.50 CBOE CXE 15:57:49 23 4,050.00 CBOE CXE 15:57:58 183 4,050.00 LSE 15:57:59 138 4,050.00 LSE 15:57:59 88 4,050.00 LSE 15:57:59 190 4,050.00 LSE 15:57:59 239 4,050.00 LSE 15:57:59 38 4,050.00 LSE 15:58:02 89 4,050.00 LSE 15:58:02 94 4,050.00 LSE 15:58:11 238 4,049.50 CBOE CXE 15:58:23 430 4,049.50 LSE 15:58:23 174 4,049.00 CBOE BXE 15:58:23 132 4,049.00 LSE 15:59:17 183 4,049.00 LSE 15:59:17 307 4,049.00 LSE 15:59:17 138 4,049.00 LSE 15:59:17 99 4,049.00 LSE 15:59:17 281 4,049.00 LSE 15:59:17 60 4,049.00 LSE 15:59:17 245 4,048.50 CBOE CXE 15:59:17 38 4,048.50 LSE 15:59:20 83 4,049.00 CBOE BXE 15:59:27 30 4,049.00 CBOE BXE 15:59:27 51 4,049.00 CBOE BXE 15:59:27 192 4,049.00 CBOE BXE 15:59:27 36 4,049.00 CBOE BXE 15:59:27 215 4,049.50 CBOE CXE 16:00:21 100 4,049.50 CBOE CXE 16:00:21 215 4,049.50 CBOE CXE 16:00:21 215 4,049.50 CBOE CXE 16:00:21 171 4,049.50 CBOE CXE 16:00:21 149 4,049.50 LSE 16:00:23 132 4,049.50 LSE 16:00:23 538 4,049.50 LSE 16:00:23 236 4,049.00 LSE 16:00:26 132 4,049.00 LSE 16:00:26 190 4,049.00 LSE 16:00:26 100 4,049.00 LSE 16:00:26 100 4,049.00 LSE 16:00:26 132 4,049.00 LSE 16:00:26 183 4,049.00 LSE 16:00:26 67 4,049.00 LSE 16:00:26 100 4,049.00 LSE 16:00:29 190 4,049.00 LSE 16:00:29 183 4,049.00 LSE 16:00:29 237 4,049.00 LSE 16:00:29 83 4,049.00 LSE 16:00:29 50 4,049.00 LSE 16:00:32 132 4,049.00 LSE 16:00:32 183 4,049.00 LSE 16:00:32 190 4,049.00 LSE 16:00:32 235 4,049.00 LSE 16:00:32 49 4,049.00 LSE 16:00:32 237 4,049.00 LSE 16:00:32 72 4,049.00 LSE 16:00:32 44 4,049.00 LSE 16:00:35 183 4,049.00 LSE 16:00:35 99 4,049.00 LSE 16:00:35 190 4,049.00 LSE 16:00:35 238 4,049.00 LSE 16:00:35 110 4,049.00 LSE 16:00:35 97 4,049.00 LSE 16:00:38 247 4,049.00 LSE 16:00:38 315 4,049.00 LSE 16:00:38 99 4,049.00 LSE 16:00:38 180 4,049.00 LSE 16:00:38 96 4,049.00 LSE 16:00:41 237 4,049.00 LSE 16:00:41 99 4,049.00 LSE 16:00:41 210 4,049.00 LSE 16:00:41 210 4,050.00 LSE 16:01:07 210 4,050.00 LSE 16:01:07 132 4,050.00 LSE 16:01:07 190 4,050.00 LSE 16:01:07 238 4,050.00 LSE 16:01:07 160 4,050.00 LSE 16:01:12 269 4,050.00 LSE 16:01:12 269 4,049.50 LSE 16:01:17 51 4,049.50 CBOE CXE 16:01:18 91 4,050.00 CBOE CXE 16:01:40 348 4,051.50 CBOE CXE 16:01:45 268 4,051.50 CBOE CXE 16:01:45 200 4,052.50 LSE 16:02:20 200 4,052.50 LSE 16:02:20 99 4,052.50 LSE 16:02:20 61 4,052.50 LSE 16:02:21 132 4,052.50 LSE 16:02:21 1,061 4,052.50 LSE 16:02:21 231 4,052.50 LSE 16:02:21 132 4,053.00 LSE 16:02:55 183 4,053.00 LSE 16:02:55 190 4,053.00 LSE 16:02:55 200 4,053.00 LSE 16:02:55 190 4,053.00 LSE 16:02:55 245 4,053.00 LSE 16:02:55 234 4,053.00 LSE 16:02:55 23 4,053.00 LSE 16:02:55 110 4,053.00 LSE 16:02:55 21 4,053.00 LSE 16:02:55 8 4,051.00 LSE 16:03:29 103 4,051.00 LSE 16:03:29 120 4,051.00 LSE 16:03:29 161 4,053.50 LSE 16:03:46 183 4,053.50 LSE 16:03:46 165 4,053.50 LSE 16:03:46 500 4,053.50 LSE 16:03:46 249 4,053.50 LSE 16:03:46 158 4,053.50 LSE 16:03:46 29 4,053.50 LSE 16:03:46 183 4,053.50 LSE 16:05:04 165 4,053.50 LSE 16:05:04 238 4,053.50 LSE 16:05:04 247 4,053.50 LSE 16:05:04 69 4,053.50 LSE 16:05:04 27 4,053.00 LSE 16:05:16 253 4,053.00 LSE 16:05:16 99 4,053.00 LSE 16:05:16 198 4,052.50 LSE 16:05:32 402 4,052.50 LSE 16:05:37 35 4,052.50 LSE 16:05:37 34 4,052.00 LSE 16:05:45 200 4,052.00 LSE 16:05:45 154 4,052.00 LSE 16:05:45 50 4,052.00 LSE 16:05:45 400 4,054.50 LSE 16:07:39 200 4,054.00 LSE 16:07:39 298 4,054.00 LSE 16:07:52 16 4,055.00 LSE 16:08:37 206 4,055.00 LSE 16:09:28 183 4,055.00 LSE 16:09:28 8,388 4,055.50 LSE 16:13:31 100 4,054.00 LSE 16:16:53 100 4,054.00 LSE 16:16:53 100 4,054.00 LSE 16:16:53 651 4,054.00 LSE 16:17:04 1,015 4,054.00 LSE 16:17:06 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSDZGGVKZRGFZM London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.4

RNS Transaction in Own Shares SHARE BUYBACK PROGRAMME UPDATE UNILEVER PLC Released 17:31:18 05 June 2023 RNS Number : 7102B Unilever PLC 05 June 2023 Share Buyback Programme - Update June 2023 London - Unilever PLC confirms the successful comple�on of the third tranche of €750 million of its programme to buy back shares with an aggregate market value equivalent of up to €3 billion. On 10 February 2022, Unilever PLC announced its fourth quarter and full year 2021 results and a share buyback programme of up to €3 billion to be conducted over 2022 and 2023. On 17 March 2023, Unilever PLC announced the commencement of the third tranche of the buyback programme for an aggregate market value equivalent to €750 million to be completed by 24 July 2023 (the "Third Tranche"). Unilever PLC confirms the Third Tranche was completed on 2 June 2023. Between 17 March 2023 and 2 June 2023, a total of 15,552,684 ordinary Unilever PLC shares were purchased. Further tranches of the share buyback programme will be announced in due course as appropriate. Unilever PLC Unilever House 100 Victoria Embankment London EC4Y 0DY United Kingdom Press-Office.London@Unilever.com This announcement may contain forward-looking statements, including 'forward-looking statements' within the meaning of the United States Private Securi�es Li�ga�on Reform Act of 1995. Words such as 'will', 'aim', 'expects', 'an�cipates', 'intends', 'looks', 'believes', 'vision', or the nega�ve of these terms and other similar expressions of future performance or results, and their nega�ves, are intended to iden�fy such forward-looking statements. These forward-looking statements are based upon current expecta�ons and assump�ons regarding an�cipated developments and other factors affec�ng the Unilever Group (the 'Group'). They are not historical facts, nor are they guarantees of future performance or outcomes. Because these forward-looking statements involve risks and uncertain�es, there are important factors that could cause actual results to differ materially from those expressed or implied by these forward-looking statements. Among other risks and uncertain�es, the material or principal factors which could cause actual results to differ materially are: Unilever's global brands not mee�ng consumer preferences; Unilever's ability to innovate and remain compe��ve; Unilever's investment choices in its por�olio management; the effect of climate change on Unilever's business; Unilever's ability to find sustainable solu�ons to its plas�c packaging; significant changes or deteriora�on in customer rela�onships; the recruitment and reten�on of talented employees; disrup�ons in our supply chain and distribu�on; increases or vola�lity in the cost of raw materials and commodi�es; the produc�on of safe and high quality products; secure and reliable IT infrastructure; execu�on of acquisi�ons, dives�tures and business transforma�on projects; economic, social and poli�cal risks and natural disasters; financial risks; failure to meet high and ethical standards; and managing regulatory, tax and legal ma�ers. A number of these risks have increased as a result of the current war in Ukraine. These forward-looking statements speak only as of the date of this announcement. Except as required by any applicable law or regula�on, the Group expressly disclaims any obliga�on or undertaking to release publicly any updates or revisions to any forward-looking statements contained herein to reflect any change in the Group's expecta�ons with regard thereto or any change in events, condi�ons or circumstances on which any such statement is based. Further details of poten�al risks and uncertain�es affec�ng the Group are described in the Group's filings with the London Stock Exchange, Euronext Amsterdam and the US Securi�es and Exchange Commission, including in the Annual Report on Form 20-F 2022 and the Unilever Annual Report and Accounts 2022 available on our corporate website. This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSNKPBBABKDCAK London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.5

RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 11:46:23 06 June 2023 RNS Number : 8295B Unilever PLC 06 June 2023 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Hein Schumacher 2 Reason for the notification a) Position/status Chief Execu�ve Officer Designate b) Initial notification /Amendment Ini�al No�fica�on 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Grant of shares under the Performance Share Plan, the Restricted Stock Share Plan, and the Targeted Share Award Plan operated under the Unilever Share Plan 2017. c) Currency GBP d) Price(s) and volume(s) Price(s) Volume(s) £0.00 68,135.039 £0.00 4,853.046 £0.00 4,853.046 e) Aggregated information - Volume - Total 68,135.039 / 4,853.046 / 4,853.046 £0.00 f) Date of the transaction 2023-06-01 g) Place of the transaction Outside a trading venue This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END DSHUPUACQUPWGUQ London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.6

RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 11:51:47 09 June 2023 RNS Number : 2793C Unilever PLC 09 June 2023 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Purchase of shares under the Unilever PLC Share Incentive Plan c) Currency GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) £40.01 3 e) Aggregated information - Volume - Total 3 £120.03 f) Date of the transaction 2023-06-08 g) Place of the transaction London Stock Exchange - XLON This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END DSHUPUGAQUPWGUB London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.7

RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 17:54:57 16 June 2023 RNS Number : 0649D Unilever PLC 16 June 2023 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction Reinvestment of dividend under the Unilever PLC Share Incentive Plan. c) Currency GBP - British Pound d) Price(s) and volume(s) Price(s) Volume(s) £ 40.015 6 e) Aggregated information - Volume - Total 6 £240.09 f) Date of the transaction 2023-06-15 g) Place of the transaction London Stock Exchange - XLON This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END DSHGPUPAQUPWGQQ London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.8

RNS Director/PDMR Shareholding DIRECTOR/PDMR SHAREHOLDING UNILEVER PLC Released 16:26:08 20 June 2023 RNS Number : 3434D Unilever PLC 20 June 2023 Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Conny Braams 2 Reason for the notification a) Position/status Chief Digital and Commercial Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 39.7387 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 327.7984 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). c) Currency EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 39.7387 £40.210 327.7984 e) Aggregated information - Volume - Total 39.7387 / 327.7984 €1,865.14 / £13,180.77 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Matthew Close 2 Reason for the notification a) Position/status Business Group President, Ice Cream (member of Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 232.9941 PLC EUR shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 25.4433 PLC shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). c) Currency EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 232.9941 £40.210 25.4433 e) Aggregated information - Volume - Total 232.9941 / 25.4433 €10,935.58 / £1,023.08 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Reginaldo Ecclissato 2 Reason for the notification a) Position/status Chief Business Operations and Supply Chain Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 54.3772 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 300.5850 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). c) Currency EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 54.3772 £40.210 300.5850 e) Aggregated information - Volume - Total 54.3772 / 300.5850 €2,552.19 / £12,086.52 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Hanneke Faber 2 Reason for the notification a) Position/status Business Group President, Nutrition (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 370.9909 PLC EUR shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 98.7082 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). c) Currency EUR d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 370.9909 € 46.935 98.7082 e) Aggregated information - Volume - Total 469.6991 €22,045.33 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS

Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Fernando Fernandez 2 Reason for the notification a) Position/status Business Group President, Beauty & Wellbeing (a member of Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 315.4600 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 35.3391 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 36.5604 PLC shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). c) Currency GBP and EUR d) Price(s) and volume(s) Price(s) Volume(s) £40.210 315.4600 € 46.935 35.3391 £40.210 36.5604 e) Aggregated information - Volume - Total 352.0204 / 35.3391 £14,154.74 / €1,658.64 f) Date of the transaction 2023-06-15 g) Place of the transaction London Stock Exchange - XLON and Amsterdam Stock Exchange - XAMS Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Fabian Garcia 2 Reason for the notification a) Position/status Business Group President, Personal Care (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 445.9200 PLC ADR shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 222.0760 PLC ADR shares (Dividend equivalents earned on transition awards reinvested as additional conditional shares, which will be subject to the same performance conditions as the underlying award). c) Currency USD - United States Dollar d) Price(s) and volume(s) Price(s) Volume(s) $51.38 445.9200 $51.38 222.0760 e) Aggregated information - Volume - Total 667.9960 $34,321.63 f) Date of the transaction 2023-06-15 g) Place of the transaction New York Stock Exchange - XNYS Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Alan Jope 2 Reason for the notification a) Position/status Chief Executive Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 118.1880 PLC ADR shares (Dividend equivalents earned on unconditional BT Bonus Shares were reinvested). 401.3814 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 1,484.0953 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). c) Currency USD and EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) $51.38 118.1880 € 46.935 401.3814 £40.210 1,484.0953 e) Aggregated information - Volume - Total 118.1880 / 401.3814 / 1,484.0953 $6,072.50 / €18,838.84 / £59,675.47 f) Date of the transaction 2023-06-15 g) Place of the transaction New York Stock Exchange - XNYS and Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Rohit Jawa 2 Reason for the notification a) Position/status Managing Director and CEO designate Hindustan Unilever Limited and President Unilever South Asia and CEO Designate (a member of Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 23.5797 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 238.0000 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 24.3946 PLC shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). c) Currency EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 23.5797 £40.210 238.0000 £40.210 24.3946 e) Aggregated information - Volume - Total 23.5797 / 262.3945 €1,106.71 / £10,550.88 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them

1 Details of the person discharging managerial responsibilities / person closely associated a) Name Sanjiv Mehta 2 Reason for the notification a) Position/status CEO and Manging Director Hindustan Unilever Limited and President Unilever South Asia (a Member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 46.6727 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 334.2270 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 48.2857 PLC shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). c) Currency EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 46.6727 £40.210 334.2270 £40.210 48.2857 e) Aggregated information - Volume - Total 46.6727 / 382.5127 €2,190.58 / £15,380.83 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Nitin Paranjpe 2 Reason for the notification a) Position/status Chief People & Transformation Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 120.2806 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 455.0095 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). c) Currency EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 120.2806 £40.210 455.0095 e) Aggregated information - Volume - Total 120.2806 / 455.0095 €5,645.37 / £18,295.93 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Graeme Pitkethly 2 Reason for the notification a) Position/status Chief Financial Officer (Director) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 1,239.3946 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 249.5565 PLC shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). c) Currency GBP d) Price(s) and volume(s) Price(s) Volume(s) £40.210 1,239.3946 £40.210 249.5565 e) Aggregated information - Volume - Total 1,488.9511 £59,870.72 f) Date of the transaction 2023-06-15 g) Place of the transaction London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Richard Slater 2 Reason for the notification a) Position/status Chief Research & Development Officer (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 309.1457 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). 84.4370 PLC shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). c) Currency GBP d) Price(s) and volume(s) Price(s) Volume(s) £40.210 309.1457 £40.210 84.4370 e) Aggregated information - Volume - Total 393.5827 £15,825.96 f) Date of the transaction 2023-06-15 g) Place of the transaction London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Peter Ter Kulve 2 Reason for the notification a) Position/status Business Group President, Home Care (a member of the Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 112.8499 PLC EUR shares (Dividend equivalents earned on Management Co Investment Plan (MCIP) conditional matching shares were reinvested as additional MCIP conditional matching shares, which will be subject to the same performance conditions as the underlying MCIP conditional matching shares). 411.2547 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares). c) Currency EUR and GBP d) Price(s) and volume(s) Price(s) Volume(s) € 46.935 112.8499

£40.210 411.2547 e) Aggregated information - Volume - Total 112.8499 / 411.2547 €5,296.61 / £16,536.55 f) Date of the transaction 2023-06-15 g) Place of the transaction Amsterdam Stock Exchange - XAMS and London Stock Exchange - XLON Unilever PLC Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them 1 Details of the person discharging managerial responsibilities / person closely associated a) Name Maria Varsellona 2 Reason for the notification a) Position/status Chief Legal Officer and Group Secretary (a member of Unilever Leadership Executive) b) Initial notification /Amendment Initial Notification 3 Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor a) Name Unilever PLC b) LEI 549300MKFYEKVRWML317 4 Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted a) Description of the financial instrument, type of instrument Identification code Unilever PLC ordinary 3 1/9 pence shares GB00B10RZP78 b) Nature of the transaction 253.9970 PLC shares (Dividend equivalents earned on Performance Share Plan (PSP) conditional shares were reinvested as additional PSP conditional shares, which will be subject to the same performance conditions as the underlying PSP conditional shares) 440.8005 PLC shares (Dividend equivalents earned on transition awards reinvested as additional conditional shares, which will be subject to the same performance conditions as the underlying award). c) Currency GBP d) Price(s) and volume(s) Price(s) Volume(s) £40.210 253.9970 £40.210 440.8005 e) Aggregated information - Volume - Total 694.7975 £27,937.81 f) Date of the transaction 2023-06-15 g) Place of the transaction London Stock Exchange - XLON This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END DSHPPUPPQUPWGAU London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.

EX-99.9

RNS Block listing Interim Review BLOCK LISTING SIX MONTHLY RETURN UNILEVER PLC Released 10:10:32 30 June 2023 RNS Number : 5542E Unilever PLC 30 June 2023 BLOCK LISTING SIX MONTHLY RETURN I���������� �������� �� ���� ���� ���� �� ����� �� ������� �������������� ��� �������� �� �� ���. (Note: Italicised terms have the same meaning as given in the Listing Rules.) Date: 30 June 2023 Name of applicant: Unilever PLC Name of scheme: The Unilever Share Plan 2017 (including the Unilever North America Omnibus Equity Compensation Plan) and the SHARES Plan Period of return: From: 01 January 2023 To: 30 June 2023 Balance of unallotted securities under scheme(s) from previous return: 5,000,000 Plus: The amount by which the block scheme(s) has been increased since the date of the last return (if any increase has been applied for): Nil Less: Number of securities issued/allotted under scheme(s) during period (see LR3.5.7G): 100,000 Equals: Balance under scheme(s) not yet issued/allotted at end of period: 4,900,000 Name of contact: Sarah Woodhouse, Deputy Company Secretary Telephone number of contact: +31 6 15422550 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END BLRFIFIARTIIVIV London Stock Exchange plc is not responsible for and does not check content on this Website. Website users are responsible for checking content. Any news item (including any prospectus) which is addressed solely to the persons and countries specified therein should not be relied upon other than by such persons and/or outside the specified countries. Terms and conditions, including restrictions on use and distribution apply. © 2023 London Stock Exchange plc. All rights reserved.