RNS Number : 0761I

Rolls-Royce Holdings plc

19 November 2025

19 November 2025
Rolls-Royce Holdings plc
Transaction in own shares
Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the £1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"):
Date of purchase:	18 November 2025
	London Stock Exchange	CBOE BXE	CBOE CXE	Aquis
Aggregate number of Ordinary Shares purchased:	2,752,752	664,317	653,104	326,747
Highest price paid per Ordinary Share (p):	1088.0000	1075.0000	1087.5000	1075.0000
Lowest price paid per Ordinary Share (p):	1060.0000	1064.0000	1064.0000	1063.0000
Volume weighted average price paid per Ordinary Share (p):	1071.5424	1069.8000	1072.0897	1069.4918
Rolls-Royce intends to hold all of the purchased Ordinary Shares in treasury.
Since the commencement of the Programme, the Company has repurchased 106,291,417 Ordinary Shares in aggregate at a weighted average price of 940.8083 pence per Ordinary Share.
Following the above transaction, Rolls-Royce will hold 41,483,491 Ordinary Shares in treasury and has a total of 8,443,808,552 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,402,325,061 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

Schedule of Purchases - Individual Transactions:
In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below:
Issuer Name:		Rolls-Royce Holdings plc
LEI:		213800EC7997ZBLZJH69
ISIN:		GB00B63H8491
Intermediary name:		UBS AG London Branch
Intermediary Code:		UBSWGB24
Timezone:		GMT
Currency:		GBp
Transaction Date	Transaction Time	Volume	Price per Ordinary Share (GBp)	Trading venue	Transaction Reference Number
18/11/2025	08:00:14	2,631	1072.0000	Aquis	2643498
18/11/2025	08:00:34	2,413	1071.0000	Aquis	2647575
18/11/2025	08:02:06	2,303	1071.5000	Aquis	2650635
18/11/2025	08:05:29	2,388	1075.0000	Aquis	2657273
18/11/2025	08:05:44	300	1075.0000	Aquis	2657746
18/11/2025	08:05:55	1,714	1075.0000	Aquis	2657985
18/11/2025	08:05:55	600	1075.0000	Aquis	2657967
18/11/2025	08:07:00	1,979	1074.5000	Aquis	2660122
18/11/2025	08:07:00	353	1074.5000	Aquis	2660120
18/11/2025	11:40:29	2,289	1075.0000	Aquis	2882750
18/11/2025	11:40:29	2,418	1075.0000	Aquis	2882746
18/11/2025	11:40:29	2,642	1075.0000	Aquis	2882758
18/11/2025	12:16:21	2,493	1075.0000	Aquis	2911773
18/11/2025	12:16:21	105	1075.0000	Aquis	2911769
18/11/2025	12:26:25	2,702	1074.0000	Aquis	2919650
18/11/2025	12:27:54	2,687	1074.0000	Aquis	2920786
18/11/2025	12:34:44	928	1072.5000	Aquis	2927194
18/11/2025	12:34:46	925	1072.5000	Aquis	2927221
18/11/2025	12:34:46	460	1072.5000	Aquis	2927219
18/11/2025	12:35:18	481	1071.5000	Aquis	2928334
18/11/2025	12:35:34	1,859	1071.5000	Aquis	2928494
18/11/2025	12:36:42	978	1071.0000	Aquis	2929309
18/11/2025	12:36:42	326	1071.0000	Aquis	2929298
18/11/2025	12:36:42	15	1071.0000	Aquis	2929284
18/11/2025	12:36:42	2,622	1071.0000	Aquis	2929275
18/11/2025	12:36:42	63	1071.0000	Aquis	2929269
18/11/2025	12:36:42	2,365	1071.0000	Aquis	2929267
18/11/2025	12:36:47	255	1071.0000	Aquis	2929416
18/11/2025	12:36:47	1,190	1071.0000	Aquis	2929414
18/11/2025	12:38:22	2,711	1070.5000	Aquis	2930398
18/11/2025	12:39:33	2,295	1072.5000	Aquis	2931405
18/11/2025	12:45:40	2,387	1071.5000	Aquis	2938224
18/11/2025	12:52:48	49	1069.0000	Aquis	2944747
18/11/2025	12:52:48	44	1069.0000	Aquis	2944745
18/11/2025	12:54:05	12	1070.0000	Aquis	2945661
18/11/2025	12:54:06	2,372	1070.0000	Aquis	2945672
18/11/2025	12:55:21	1,300	1069.5000	Aquis	2947479
18/11/2025	12:58:35	2,564	1070.0000	Aquis	2950125
18/11/2025	13:12:31	2,412	1068.5000	Aquis	2964522
18/11/2025	13:15:43	2,722	1069.0000	Aquis	2967719
18/11/2025	13:26:59	2,300	1072.5000	Aquis	2978413
18/11/2025	13:31:43	519	1075.0000	Aquis	2984080
18/11/2025	13:31:43	669	1075.0000	Aquis	2984078
18/11/2025	13:31:44	517	1075.0000	Aquis	2984110
18/11/2025	13:31:44	669	1075.0000	Aquis	2984108
18/11/2025	13:34:00	2,507	1075.0000	Aquis	2986318
18/11/2025	13:35:25	2,735	1075.0000	Aquis	2989484
18/11/2025	13:36:38	2,425	1075.0000	Aquis	2990673
18/11/2025	13:37:46	2,686	1074.5000	Aquis	2991848
18/11/2025	13:44:24	2,517	1075.0000	Aquis	2998565
18/11/2025	14:26:26	678	1075.0000	Aquis	3057654
18/11/2025	14:26:26	2,595	1075.0000	Aquis	3057664
18/11/2025	14:26:26	1,680	1075.0000	Aquis	3057644
18/11/2025	14:26:26	2,580	1075.0000	Aquis	3057640
18/11/2025	14:26:26	2,362	1075.0000	Aquis	3057632
18/11/2025	14:26:26	2,708	1075.0000	Aquis	3057636
18/11/2025	14:26:26	2,338	1075.0000	Aquis	3057628
18/11/2025	14:26:26	2,431	1075.0000	Aquis	3057624
18/11/2025	14:26:26	2,767	1075.0000	Aquis	3057620
18/11/2025	14:26:26	18,769	1075.0000	Aquis	3057614
18/11/2025	14:26:55	540	1075.0000	Aquis	3058506
18/11/2025	14:30:00	2,752	1075.0000	Aquis	3064246
18/11/2025	14:30:00	2,399	1075.0000	Aquis	3064240
18/11/2025	14:30:00	536	1075.0000	Aquis	3063279
18/11/2025	14:53:41	201	1072.0000	Aquis	3129027
18/11/2025	14:53:41	117	1072.0000	Aquis	3129025
18/11/2025	14:53:45	750	1072.0000	Aquis	3129153
18/11/2025	14:53:48	9	1072.0000	Aquis	3129237
18/11/2025	14:53:52	1,544	1072.0000	Aquis	3129342
18/11/2025	14:54:35	2,366	1071.5000	Aquis	3130827
18/11/2025	14:56:24	100	1071.0000	Aquis	3136342
18/11/2025	14:56:24	100	1071.0000	Aquis	3136340
18/11/2025	14:56:24	100	1071.0000	Aquis	3136338
18/11/2025	14:56:24	90	1071.0000	Aquis	3136336
18/11/2025	14:56:35	100	1071.0000	Aquis	3136550
18/11/2025	14:56:35	100	1071.0000	Aquis	3136548
18/11/2025	14:56:35	100	1071.0000	Aquis	3136545
18/11/2025	14:56:35	100	1071.0000	Aquis	3136543
18/11/2025	14:56:45	1,660	1071.0000	Aquis	3136771
18/11/2025	14:57:44	100	1071.5000	Aquis	3138709
18/11/2025	14:57:44	100	1071.5000	Aquis	3138707
18/11/2025	14:57:44	100	1071.5000	Aquis	3138704
18/11/2025	14:57:44	100	1071.5000	Aquis	3138702
18/11/2025	14:57:44	100	1071.5000	Aquis	3138700
18/11/2025	14:57:44	100	1071.5000	Aquis	3138697
18/11/2025	14:57:44	100	1071.5000	Aquis	3138695
18/11/2025	14:57:44	100	1071.5000	Aquis	3138693
18/11/2025	14:57:44	100	1071.5000	Aquis	3138690
18/11/2025	14:57:44	100	1071.5000	Aquis	3138688
18/11/2025	14:57:44	100	1071.5000	Aquis	3138686
18/11/2025	14:57:44	100	1071.5000	Aquis	3138684
18/11/2025	14:57:44	100	1071.5000	Aquis	3138682
18/11/2025	14:57:44	100	1071.5000	Aquis	3138680
18/11/2025	14:57:44	100	1071.5000	Aquis	3138678
18/11/2025	14:57:44	100	1071.5000	Aquis	3138676
18/11/2025	14:57:44	100	1071.5000	Aquis	3138674
18/11/2025	14:57:44	100	1071.5000	Aquis	3138672
18/11/2025	14:57:44	100	1071.5000	Aquis	3138670
18/11/2025	14:57:44	100	1071.5000	Aquis	3138664
18/11/2025	14:57:44	46	1071.5000	Aquis	3138662
18/11/2025	14:58:01	541	1071.5000	Aquis	3139239
18/11/2025	15:00:10	1,963	1071.0000	Aquis	3148291
18/11/2025	15:00:10	684	1071.0000	Aquis	3148264
18/11/2025	15:00:12	2,244	1070.5000	Aquis	3148424
18/11/2025	15:02:07	300	1068.5000	Aquis	3154805
18/11/2025	15:02:15	2,100	1068.5000	Aquis	3155180
18/11/2025	15:03:03	2,418	1069.5000	Aquis	3157283
18/11/2025	15:04:13	2,407	1068.0000	Aquis	3160688
18/11/2025	15:05:13	2,683	1067.0000	Aquis	3166403
18/11/2025	15:06:22	2,296	1068.0000	Aquis	3169366
18/11/2025	15:07:37	2,561	1069.5000	Aquis	3172457
18/11/2025	15:08:47	1,002	1068.5000	Aquis	3176788
18/11/2025	15:08:47	100	1068.5000	Aquis	3176786
18/11/2025	15:08:47	100	1068.5000	Aquis	3176784
18/11/2025	15:08:47	100	1068.5000	Aquis	3176782
18/11/2025	15:08:47	100	1068.5000	Aquis	3176780
18/11/2025	15:08:47	100	1068.5000	Aquis	3176778
18/11/2025	15:08:47	100	1068.5000	Aquis	3176776
18/11/2025	15:08:47	100	1068.5000	Aquis	3176774
18/11/2025	15:08:47	100	1068.5000	Aquis	3176772
18/11/2025	15:08:47	100	1068.5000	Aquis	3176770
18/11/2025	15:08:47	100	1068.5000	Aquis	3176767
18/11/2025	15:08:47	100	1068.5000	Aquis	3176765
18/11/2025	15:08:47	100	1068.5000	Aquis	3176763
18/11/2025	15:08:47	78	1068.5000	Aquis	3176761
18/11/2025	15:10:42	2,571	1067.0000	Aquis	3183382
18/11/2025	15:12:08	100	1064.5000	Aquis	3186424
18/11/2025	15:12:08	100	1064.5000	Aquis	3186422
18/11/2025	15:12:08	100	1064.5000	Aquis	3186420
18/11/2025	15:12:08	100	1064.5000	Aquis	3186418
18/11/2025	15:12:41	2,181	1064.5000	Aquis	3187600
18/11/2025	15:14:41	2,591	1065.0000	Aquis	3191113
18/11/2025	15:16:20	69	1065.0000	Aquis	3196078
18/11/2025	15:16:25	2,405	1065.0000	Aquis	3196197
18/11/2025	15:17:20	2,645	1064.0000	Aquis	3197980
18/11/2025	15:21:20	2,684	1066.5000	Aquis	3208017
18/11/2025	15:24:31	2,746	1067.0000	Aquis	3212864
18/11/2025	15:25:23	982	1066.5000	Aquis	3219268
18/11/2025	15:25:23	649	1066.5000	Aquis	3219270
18/11/2025	15:25:23	712	1066.5000	Aquis	3219272
18/11/2025	15:25:31	2,249	1066.0000	Aquis	3219814
18/11/2025	15:26:04	2,551	1067.0000	Aquis	3220714
18/11/2025	15:27:57	2,340	1069.0000	Aquis	3223065
18/11/2025	15:29:15	2,649	1068.5000	Aquis	3224983
18/11/2025	15:31:49	100	1067.5000	Aquis	3231418
18/11/2025	15:31:49	100	1067.5000	Aquis	3231416
18/11/2025	15:31:49	100	1067.5000	Aquis	3231414
18/11/2025	15:31:49	100	1067.5000	Aquis	3231412
18/11/2025	15:31:49	100	1067.5000	Aquis	3231410
18/11/2025	15:31:49	100	1067.5000	Aquis	3231407
18/11/2025	15:31:49	100	1067.5000	Aquis	3231405
18/11/2025	15:31:49	100	1067.5000	Aquis	3231403
18/11/2025	15:31:49	100	1067.5000	Aquis	3231400
18/11/2025	15:31:49	100	1067.5000	Aquis	3231396
18/11/2025	15:31:49	100	1067.5000	Aquis	3231394
18/11/2025	15:31:49	100	1067.5000	Aquis	3231392
18/11/2025	15:31:49	100	1067.5000	Aquis	3231390
18/11/2025	15:31:49	100	1067.5000	Aquis	3231388
18/11/2025	15:31:49	100	1067.5000	Aquis	3231386
18/11/2025	15:31:49	100	1067.5000	Aquis	3231384
18/11/2025	15:31:49	100	1067.5000	Aquis	3231382
18/11/2025	15:31:49	100	1067.5000	Aquis	3231380
18/11/2025	15:31:50	88	1067.5000	Aquis	3231432
18/11/2025	15:31:50	100	1067.5000	Aquis	3231430
18/11/2025	15:31:50	100	1067.5000	Aquis	3231428
18/11/2025	15:31:50	100	1067.5000	Aquis	3231426
18/11/2025	15:31:50	100	1067.5000	Aquis	3231424
18/11/2025	15:31:50	100	1067.5000	Aquis	3231422
18/11/2025	15:31:50	100	1067.5000	Aquis	3231420
18/11/2025	15:32:29	2,451	1068.0000	Aquis	3232738
18/11/2025	15:35:19	197	1068.0000	Aquis	3239192
18/11/2025	15:35:19	1,890	1068.0000	Aquis	3239194
18/11/2025	15:35:19	620	1068.0000	Aquis	3239188
18/11/2025	15:36:00	1,948	1067.5000	Aquis	3240419
18/11/2025	15:36:00	305	1067.5000	Aquis	3240401
18/11/2025	15:36:49	26	1067.0000	Aquis	3241723
18/11/2025	15:36:49	100	1067.0000	Aquis	3241721
18/11/2025	15:36:49	100	1067.0000	Aquis	3241719
18/11/2025	15:36:49	100	1067.0000	Aquis	3241717
18/11/2025	15:36:49	100	1067.0000	Aquis	3241715
18/11/2025	15:36:49	100	1067.0000	Aquis	3241713
18/11/2025	15:36:49	100	1067.0000	Aquis	3241711
18/11/2025	15:36:49	100	1067.0000	Aquis	3241709
18/11/2025	15:36:49	100	1067.0000	Aquis	3241707
18/11/2025	15:36:49	100	1067.0000	Aquis	3241705
18/11/2025	15:36:49	100	1067.0000	Aquis	3241703
18/11/2025	15:36:49	100	1067.0000	Aquis	3241701
18/11/2025	15:36:49	100	1067.0000	Aquis	3241699
18/11/2025	15:36:49	100	1067.0000	Aquis	3241696
18/11/2025	15:36:49	100	1067.0000	Aquis	3241694
18/11/2025	15:36:49	100	1067.0000	Aquis	3241692
18/11/2025	15:36:49	100	1067.0000	Aquis	3241686
18/11/2025	15:36:49	100	1067.0000	Aquis	3241682
18/11/2025	15:36:49	100	1067.0000	Aquis	3241680
18/11/2025	15:36:49	100	1067.0000	Aquis	3241678
18/11/2025	15:36:49	100	1067.0000	Aquis	3241676
18/11/2025	15:36:49	100	1067.0000	Aquis	3241674
18/11/2025	15:36:49	100	1067.0000	Aquis	3241672
18/11/2025	15:36:49	28	1067.0000	Aquis	3241670
18/11/2025	15:38:39	43	1068.0000	Aquis	3244825
18/11/2025	15:38:39	100	1068.0000	Aquis	3244822
18/11/2025	15:38:39	100	1068.0000	Aquis	3244814
18/11/2025	15:38:39	100	1068.0000	Aquis	3244812
18/11/2025	15:38:39	100	1068.0000	Aquis	3244810
18/11/2025	15:38:39	100	1068.0000	Aquis	3244808
18/11/2025	15:38:39	100	1068.0000	Aquis	3244806
18/11/2025	15:38:39	100	1068.0000	Aquis	3244804
18/11/2025	15:38:39	100	1068.0000	Aquis	3244802
18/11/2025	15:38:39	100	1068.0000	Aquis	3244800
18/11/2025	15:38:39	100	1068.0000	Aquis	3244798
18/11/2025	15:38:39	100	1068.0000	Aquis	3244796
18/11/2025	15:38:39	100	1068.0000	Aquis	3244794
18/11/2025	15:38:39	100	1068.0000	Aquis	3244792
18/11/2025	15:38:39	100	1068.0000	Aquis	3244790
18/11/2025	15:38:39	100	1068.0000	Aquis	3244788
18/11/2025	15:38:39	100	1068.0000	Aquis	3244786
18/11/2025	15:38:39	100	1068.0000	Aquis	3244784
18/11/2025	15:38:39	100	1068.0000	Aquis	3244782
18/11/2025	15:38:39	100	1068.0000	Aquis	3244780
18/11/2025	15:38:39	100	1068.0000	Aquis	3244778
18/11/2025	15:38:39	100	1068.0000	Aquis	3244776
18/11/2025	15:38:39	100	1068.0000	Aquis	3244774
18/11/2025	15:38:39	100	1068.0000	Aquis	3244772
18/11/2025	15:38:39	100	1068.0000	Aquis	3244769
18/11/2025	15:38:39	96	1068.0000	Aquis	3244767
18/11/2025	15:40:54	344	1069.5000	Aquis	3250274
18/11/2025	15:41:08	2,795	1069.5000	Aquis	3251018
18/11/2025	15:42:03	2,418	1069.0000	Aquis	3253519
18/11/2025	15:43:48	2,689	1067.5000	Aquis	3257187
18/11/2025	15:44:55	2,394	1067.0000	Aquis	3259224
18/11/2025	15:47:07	1,040	1068.0000	Aquis	3265540
18/11/2025	15:47:07	656	1068.0000	Aquis	3265538
18/11/2025	15:47:07	982	1068.0000	Aquis	3265536
18/11/2025	15:47:07	2,580	1068.0000	Aquis	3265524
18/11/2025	15:47:17	556	1068.0000	Aquis	3265830
18/11/2025	15:47:17	982	1068.0000	Aquis	3265826
18/11/2025	15:47:17	1,040	1068.0000	Aquis	3265824
18/11/2025	15:47:17	93	1068.0000	Aquis	3265822
18/11/2025	15:47:17	1,200	1068.0000	Aquis	3265828
18/11/2025	15:47:46	2,470	1067.5000	Aquis	3266670
18/11/2025	15:48:05	2,578	1067.0000	Aquis	3267258
18/11/2025	15:49:07	1,111	1065.5000	Aquis	3268782
18/11/2025	15:49:31	1,417	1065.5000	Aquis	3269401
18/11/2025	15:49:31	1,243	1065.5000	Aquis	3269399
18/11/2025	15:50:07	2,743	1065.5000	Aquis	3272554
18/11/2025	15:50:07	1,031	1065.5000	Aquis	3272550
18/11/2025	15:50:43	1,346	1065.5000	Aquis	3275275
18/11/2025	15:50:49	982	1065.5000	Aquis	3275432
18/11/2025	15:50:49	660	1065.5000	Aquis	3275434
18/11/2025	15:50:49	1,417	1065.5000	Aquis	3275424
18/11/2025	15:50:55	3,551	1065.0000	Aquis	3275504
18/11/2025	15:51:47	1,042	1066.5000	Aquis	3277126
18/11/2025	15:52:23	496	1067.0000	Aquis	3278391
18/11/2025	15:52:23	211	1067.0000	Aquis	3278374
18/11/2025	15:52:25	100	1067.0000	Aquis	3278453
18/11/2025	15:52:25	100	1067.0000	Aquis	3278451
18/11/2025	15:52:27	20	1067.0000	Aquis	3278503
18/11/2025	15:52:31	6	1067.0000	Aquis	3278634
18/11/2025	15:52:45	1,041	1067.0000	Aquis	3279086
18/11/2025	15:52:45	366	1067.0000	Aquis	3279090
18/11/2025	15:52:45	632	1067.0000	Aquis	3279084
18/11/2025	15:52:45	982	1067.0000	Aquis	3279082
18/11/2025	15:52:45	2,269	1067.0000	Aquis	3279078
18/11/2025	15:52:45	3,364	1067.0000	Aquis	3279074
18/11/2025	15:53:41	3,254	1066.5000	Aquis	3280490
18/11/2025	15:54:16	40	1066.5000	Aquis	3281377
18/11/2025	15:54:16	301	1066.5000	Aquis	3281379
18/11/2025	15:54:16	55	1066.5000	Aquis	3281373
18/11/2025	15:54:16	284	1066.5000	Aquis	3281371
18/11/2025	15:54:16	63	1066.5000	Aquis	3281369
18/11/2025	15:54:16	1,200	1066.5000	Aquis	3281367
18/11/2025	15:54:16	1,042	1066.5000	Aquis	3281365
18/11/2025	15:54:16	65	1066.5000	Aquis	3281375
18/11/2025	15:54:16	647	1066.5000	Aquis	3281357
18/11/2025	15:54:16	262	1066.5000	Aquis	3281363
18/11/2025	15:54:16	124	1066.5000	Aquis	3281361
18/11/2025	15:54:16	1,229	1066.5000	Aquis	3281359
18/11/2025	15:54:50	444	1065.0000	Aquis	3282621
18/11/2025	15:54:50	501	1065.0000	Aquis	3282619
18/11/2025	15:54:50	25	1065.0000	Aquis	3282604
18/11/2025	15:54:50	100	1065.0000	Aquis	3282602
18/11/2025	15:54:50	100	1065.0000	Aquis	3282600
18/11/2025	15:54:50	100	1065.0000	Aquis	3282580
18/11/2025	15:54:50	100	1065.0000	Aquis	3282560
18/11/2025	15:54:50	100	1065.0000	Aquis	3282558
18/11/2025	15:54:50	100	1065.0000	Aquis	3282556
18/11/2025	15:54:50	100	1065.0000	Aquis	3282554
18/11/2025	15:54:50	100	1065.0000	Aquis	3282552
18/11/2025	15:54:50	100	1065.0000	Aquis	3282525
18/11/2025	15:54:50	100	1065.0000	Aquis	3282523
18/11/2025	15:54:50	100	1065.0000	Aquis	3282505
18/11/2025	15:54:50	100	1065.0000	Aquis	3282503
18/11/2025	15:54:50	100	1065.0000	Aquis	3282501
18/11/2025	15:54:50	39	1065.0000	Aquis	3282499
18/11/2025	15:56:03	3,163	1066.0000	Aquis	3286748
18/11/2025	15:56:03	4,606	1066.0000	Aquis	3286740
18/11/2025	15:56:37	383	1066.5000	Aquis	3287612
18/11/2025	15:56:37	399	1066.5000	Aquis	3287610
18/11/2025	15:56:37	660	1066.5000	Aquis	3287616
18/11/2025	15:56:37	1,200	1066.5000	Aquis	3287614
18/11/2025	15:56:51	1,229	1065.5000	Aquis	3288014
18/11/2025	15:56:51	1,043	1065.5000	Aquis	3288016
18/11/2025	15:58:23	1,229	1067.5000	Aquis	3290204
18/11/2025	15:58:23	2,824	1067.5000	Aquis	3290200
18/11/2025	15:58:27	1,229	1067.5000	Aquis	3290455
18/11/2025	15:58:27	646	1067.5000	Aquis	3290453
18/11/2025	15:58:27	1,229	1067.5000	Aquis	3290451
18/11/2025	15:58:58	68	1067.5000	Aquis	3290975
18/11/2025	15:58:58	1,229	1067.5000	Aquis	3290973
18/11/2025	15:58:59	657	1067.5000	Aquis	3291042
18/11/2025	15:58:59	1,229	1067.5000	Aquis	3291040
18/11/2025	15:59:08	1,229	1067.5000	Aquis	3291320
18/11/2025	15:59:47	590	1067.5000	Aquis	3292724
18/11/2025	15:59:47	615	1067.5000	Aquis	3292720
18/11/2025	15:59:47	1,229	1067.5000	Aquis	3292714
18/11/2025	15:59:47	2,698	1067.5000	Aquis	3292708
18/11/2025	16:00:25	2,548	1066.5000	Aquis	3297233
18/11/2025	16:01:00	3,587	1066.5000	Aquis	3298303
18/11/2025	16:01:00	1,200	1066.5000	Aquis	3298301
18/11/2025	16:01:00	1,042	1066.5000	Aquis	3298299
18/11/2025	16:01:44	2,642	1065.0000	Aquis	3299912
18/11/2025	16:02:06	1,813	1065.0000	Aquis	3300994
18/11/2025	16:02:15	2,330	1065.0000	Aquis	3301298
18/11/2025	16:02:40	1,187	1064.5000	Aquis	3301842
18/11/2025	16:03:05	2,313	1064.5000	Aquis	3302343
18/11/2025	16:03:05	1,594	1064.5000	Aquis	3302331
18/11/2025	16:03:05	2,645	1064.5000	Aquis	3302339
18/11/2025	16:04:15	1,382	1064.5000	Aquis	3304066
18/11/2025	16:04:15	274	1064.5000	Aquis	3304064
18/11/2025	16:04:15	2,409	1064.5000	Aquis	3304062
18/11/2025	16:04:15	2,468	1064.5000	Aquis	3304058
18/11/2025	16:11:39	172	1063.0000	Aquis	3322588
18/11/2025	16:11:39	928	1063.0000	Aquis	3322590
18/11/2025	16:11:56	991	1063.5000	Aquis	3323111
18/11/2025	16:11:56	99	1063.5000	Aquis	3323109
18/11/2025	16:14:05	1,138	1065.5000	Aquis	3326565
18/11/2025	16:14:16	139	1065.5000	Aquis	3327006
18/11/2025	16:14:16	502	1065.5000	Aquis	3327004
18/11/2025	16:14:16	43	1065.5000	Aquis	3327002
18/11/2025	16:14:42	930	1065.5000	Aquis	3327807
18/11/2025	16:14:42	58	1065.5000	Aquis	3327805
18/11/2025	08:00:04	2,604	1072.5000	BATE	2640684
18/11/2025	08:00:42	2,484	1071.0000	BATE	2648002
18/11/2025	08:00:45	2,567	1070.0000	BATE	2648104
18/11/2025	08:05:29	3,303	1075.0000	BATE	2657271
18/11/2025	08:05:29	2,482	1075.0000	BATE	2657279
18/11/2025	08:05:55	2,749	1075.0000	BATE	2657983
18/11/2025	11:40:29	850	1075.0000	BATE	2882760
18/11/2025	11:40:29	2,884	1075.0000	BATE	2882744
18/11/2025	11:40:29	3,494	1075.0000	BATE	2882748
18/11/2025	11:40:29	1,815	1075.0000	BATE	2882754
18/11/2025	11:40:29	2,614	1075.0000	BATE	2882752
18/11/2025	11:40:29	2,553	1075.0000	BATE	2882756
18/11/2025	12:17:35	1,010	1075.0000	BATE	2912597
18/11/2025	12:17:35	80	1075.0000	BATE	2912599
18/11/2025	12:18:19	1,316	1075.0000	BATE	2913020
18/11/2025	12:26:25	2,574	1074.0000	BATE	2919654
18/11/2025	12:33:53	865	1073.5000	BATE	2926779
18/11/2025	12:33:53	1,440	1073.5000	BATE	2926777
18/11/2025	12:36:25	1,343	1071.5000	BATE	2928982
18/11/2025	12:36:25	1,300	1071.5000	BATE	2928976
18/11/2025	12:36:32	373	1071.0000	BATE	2929065
18/11/2025	12:36:33	80	1071.0000	BATE	2929079
18/11/2025	12:36:33	425	1071.0000	BATE	2929077
18/11/2025	12:36:33	1,734	1071.0000	BATE	2929073
18/11/2025	12:36:33	2,122	1071.0000	BATE	2929067
18/11/2025	12:36:42	326	1071.0000	BATE	2929311
18/11/2025	12:36:43	520	1071.0000	BATE	2929327
18/11/2025	12:36:43	148	1071.0000	BATE	2929325
18/11/2025	12:36:47	281	1071.0000	BATE	2929418
18/11/2025	12:37:00	58	1071.0000	BATE	2929547
18/11/2025	12:37:00	163	1071.0000	BATE	2929545
18/11/2025	12:37:00	604	1071.0000	BATE	2929543
18/11/2025	12:37:10	290	1071.0000	BATE	2929676
18/11/2025	12:37:10	326	1071.0000	BATE	2929674
18/11/2025	12:37:10	916	1071.0000	BATE	2929672
18/11/2025	12:38:22	2,608	1070.5000	BATE	2930411
18/11/2025	12:38:23	2,256	1070.0000	BATE	2930557
18/11/2025	12:38:23	2,494	1070.0000	BATE	2930551
18/11/2025	12:38:23	1,665	1070.0000	BATE	2930547
18/11/2025	12:38:23	408	1070.0000	BATE	2930555
18/11/2025	12:38:23	810	1070.0000	BATE	2930535
18/11/2025	12:38:23	1,192	1070.0000	BATE	2930527
18/11/2025	12:38:23	2,349	1070.0000	BATE	2930531
18/11/2025	12:38:23	1,285	1070.0000	BATE	2930502
18/11/2025	12:38:23	2,488	1070.0000	BATE	2930498
18/11/2025	12:38:29	2,502	1071.5000	BATE	2930709
18/11/2025	12:39:08	1,024	1073.0000	BATE	2931126
18/11/2025	12:39:33	3,850	1072.5000	BATE	2931407
18/11/2025	12:40:57	62	1071.5000	BATE	2933213
18/11/2025	12:43:03	523	1072.0000	BATE	2934920
18/11/2025	12:43:03	785	1072.0000	BATE	2934918
18/11/2025	12:43:12	1,301	1072.0000	BATE	2935005
18/11/2025	12:43:42	1,189	1072.0000	BATE	2935350
18/11/2025	12:43:42	1,191	1072.0000	BATE	2935348
18/11/2025	12:45:39	2,250	1071.5000	BATE	2938172
18/11/2025	12:46:21	1,064	1071.0000	BATE	2938641
18/11/2025	12:46:21	1,658	1071.0000	BATE	2938643
18/11/2025	12:51:30	661	1068.0000	BATE	2943484
18/11/2025	12:51:30	206	1068.0000	BATE	2943482
18/11/2025	12:51:30	62	1068.0000	BATE	2943480
18/11/2025	12:52:10	64	1069.0000	BATE	2944158
18/11/2025	12:52:10	84	1069.0000	BATE	2944156
18/11/2025	12:52:17	661	1069.0000	BATE	2944222
18/11/2025	12:52:19	45	1069.0000	BATE	2944233
18/11/2025	12:52:45	661	1069.0000	BATE	2944687
18/11/2025	12:52:45	661	1069.0000	BATE	2944685
18/11/2025	12:52:45	661	1069.0000	BATE	2944683
18/11/2025	12:52:46	55	1069.0000	BATE	2944702
18/11/2025	12:52:46	661	1069.0000	BATE	2944704
18/11/2025	12:52:46	661	1069.0000	BATE	2944689
18/11/2025	12:52:47	661	1069.0000	BATE	2944709
18/11/2025	12:53:20	162	1069.0000	BATE	2945181
18/11/2025	12:53:48	63	1070.0000	BATE	2945451
18/11/2025	12:53:48	424	1070.0000	BATE	2945449
18/11/2025	12:53:49	256	1070.0000	BATE	2945481
18/11/2025	12:54:30	61	1070.0000	BATE	2946059
18/11/2025	12:55:19	828	1070.0000	BATE	2947395
18/11/2025	12:55:20	614	1069.5000	BATE	2947436
18/11/2025	12:55:20	77	1070.0000	BATE	2947430
18/11/2025	12:55:20	828	1070.0000	BATE	2947428
18/11/2025	12:55:39	2,474	1070.0000	BATE	2947741
18/11/2025	12:55:45	66	1070.0000	BATE	2947885
18/11/2025	12:58:35	946	1070.0000	BATE	2950127
18/11/2025	12:58:35	1,550	1070.0000	BATE	2950121
18/11/2025	12:58:35	3,138	1070.5000	BATE	2950113
18/11/2025	12:58:40	953	1069.5000	BATE	2950215
18/11/2025	12:58:40	1,775	1069.5000	BATE	2950211
18/11/2025	12:58:40	1,037	1070.0000	BATE	2950200
18/11/2025	12:58:57	64	1069.0000	BATE	2950449
18/11/2025	13:00:45	2,238	1070.0000	BATE	2953325
18/11/2025	13:00:45	2,265	1070.0000	BATE	2953321
18/11/2025	13:00:45	2,797	1070.0000	BATE	2953319
18/11/2025	13:00:45	1,277	1070.0000	BATE	2953315
18/11/2025	13:00:45	1,403	1070.0000	BATE	2953285
18/11/2025	13:00:45	147	1070.0000	BATE	2953283
18/11/2025	13:00:45	2,353	1070.0000	BATE	2953281
18/11/2025	13:00:45	3,326	1070.0000	BATE	2953279
18/11/2025	13:00:45	58	1070.0000	BATE	2953275
18/11/2025	13:00:45	4,086	1070.0000	BATE	2953271
18/11/2025	13:00:45	2,624	1070.0000	BATE	2953269
18/11/2025	13:00:55	546	1070.0000	BATE	2953477
18/11/2025	13:00:56	62	1070.0000	BATE	2953492
18/11/2025	13:01:01	271	1070.0000	BATE	2953547
18/11/2025	13:01:05	55	1070.0000	BATE	2953589
18/11/2025	13:01:13	1,296	1070.0000	BATE	2953723
18/11/2025	13:01:15	1,296	1070.0000	BATE	2953752
18/11/2025	13:01:17	1,296	1070.0000	BATE	2953775
18/11/2025	13:02:09	2,233	1069.5000	BATE	2954542
18/11/2025	13:03:09	346	1069.0000	BATE	2955523
18/11/2025	13:03:09	43	1069.0000	BATE	2955521
18/11/2025	13:03:40	2,036	1068.5000	BATE	2956184
18/11/2025	13:03:40	1,860	1068.5000	BATE	2956180
18/11/2025	13:03:40	247	1068.5000	BATE	2956168
18/11/2025	13:03:40	395	1068.5000	BATE	2956156
18/11/2025	13:04:30	1,296	1070.0000	BATE	2957028
18/11/2025	13:04:31	1,296	1070.0000	BATE	2957037
18/11/2025	13:05:14	1,296	1070.0000	BATE	2958590
18/11/2025	13:10:48	590	1066.5000	BATE	2963479
18/11/2025	13:10:49	592	1066.5000	BATE	2963481
18/11/2025	13:12:31	2,665	1068.5000	BATE	2964524
18/11/2025	13:21:47	2,358	1070.0000	BATE	2973409
18/11/2025	13:23:31	2,261	1071.0000	BATE	2974773
18/11/2025	13:28:00	65	1073.0000	BATE	2979462
18/11/2025	13:28:01	65	1073.0000	BATE	2979501
18/11/2025	13:28:51	1,017	1073.0000	BATE	2980103
18/11/2025	13:29:51	728	1073.5000	BATE	2980799
18/11/2025	13:31:02	2	1074.5000	BATE	2983115
18/11/2025	13:31:02	1,996	1074.5000	BATE	2983113
18/11/2025	13:31:02	728	1074.5000	BATE	2983111
18/11/2025	13:32:03	2,550	1075.0000	BATE	2984360
18/11/2025	13:34:00	728	1075.0000	BATE	2986330
18/11/2025	13:34:00	3,495	1075.0000	BATE	2986316
18/11/2025	13:34:00	2,410	1075.0000	BATE	2986320
18/11/2025	13:35:25	572	1075.0000	BATE	2989482
18/11/2025	13:35:25	2,285	1075.0000	BATE	2989486
18/11/2025	13:36:38	1,388	1075.0000	BATE	2990675
18/11/2025	13:36:38	1,550	1075.0000	BATE	2990669
18/11/2025	13:37:46	2,772	1074.5000	BATE	2991857
18/11/2025	13:40:27	604	1075.0000	BATE	2994730
18/11/2025	13:44:24	2,956	1075.0000	BATE	2998579
18/11/2025	13:44:24	2,794	1075.0000	BATE	2998573
18/11/2025	13:44:24	2,696	1075.0000	BATE	2998571
18/11/2025	13:44:24	2,703	1075.0000	BATE	2998567
18/11/2025	14:26:26	1,458	1074.5000	BATE	3057700
18/11/2025	14:26:26	1,341	1074.5000	BATE	3057702
18/11/2025	14:26:26	1,550	1075.0000	BATE	3057650
18/11/2025	14:26:26	1,518	1075.0000	BATE	3057656
18/11/2025	14:26:26	2,452	1075.0000	BATE	3057658
18/11/2025	14:26:26	2,742	1075.0000	BATE	3057662
18/11/2025	14:26:26	4,310	1075.0000	BATE	3057668
18/11/2025	14:26:26	10,817	1075.0000	BATE	3057670
18/11/2025	14:26:26	474	1075.0000	BATE	3057498
18/11/2025	14:26:26	2,272	1075.0000	BATE	3057502
18/11/2025	14:26:26	134	1075.0000	BATE	3057508
18/11/2025	14:26:26	2,565	1075.0000	BATE	3057494
18/11/2025	14:26:26	2,726	1075.0000	BATE	3057488
18/11/2025	14:26:26	2,537	1075.0000	BATE	3057478
18/11/2025	14:26:26	2,376	1075.0000	BATE	3057484
18/11/2025	14:26:26	3,225	1075.0000	BATE	3057464
18/11/2025	14:26:26	2,383	1075.0000	BATE	3057456
18/11/2025	14:26:26	2,934	1075.0000	BATE	3057458
18/11/2025	14:26:26	2,365	1075.0000	BATE	3057460
18/11/2025	14:26:26	2,399	1075.0000	BATE	3057462
18/11/2025	14:26:26	3,160	1075.0000	BATE	3057466
18/11/2025	14:26:26	2,633	1075.0000	BATE	3057470
18/11/2025	14:26:26	2,989	1075.0000	BATE	3057474
18/11/2025	14:26:26	22,234	1075.0000	BATE	3057454
18/11/2025	14:30:00	2,695	1075.0000	BATE	3063261
18/11/2025	14:30:00	2,066	1075.0000	BATE	3063248
18/11/2025	14:30:00	535	1075.0000	BATE	3063217
18/11/2025	14:30:00	2,427	1075.0000	BATE	3063206
18/11/2025	14:30:00	71	1075.0000	BATE	3063177
18/11/2025	14:30:21	1,099	1075.0000	BATE	3068873
18/11/2025	14:31:19	90	1075.0000	BATE	3071828
18/11/2025	14:31:35	196	1075.0000	BATE	3072426
18/11/2025	14:31:35	1,697	1075.0000	BATE	3072424
18/11/2025	14:54:39	1,479	1071.5000	BATE	3131015
18/11/2025	14:54:49	2,350	1071.5000	BATE	3131273
18/11/2025	14:54:49	442	1071.5000	BATE	3131271
18/11/2025	14:54:49	1,957	1071.5000	BATE	3131265
18/11/2025	14:55:03	2,001	1071.0000	BATE	3133772
18/11/2025	14:55:04	525	1071.0000	BATE	3133826
18/11/2025	14:56:22	1,753	1071.5000	BATE	3136306
18/11/2025	14:56:37	1,160	1071.0000	BATE	3136589
18/11/2025	14:56:37	1,257	1071.0000	BATE	3136593
18/11/2025	14:56:37	95	1071.0000	BATE	3136595
18/11/2025	14:57:12	805	1071.5000	BATE	3137625
18/11/2025	14:57:12	100	1071.5000	BATE	3137621
18/11/2025	14:57:12	100	1071.5000	BATE	3137619
18/11/2025	14:57:12	100	1071.5000	BATE	3137617
18/11/2025	14:57:13	187	1071.5000	BATE	3137649
18/11/2025	14:57:20	12	1072.0000	BATE	3137925
18/11/2025	14:57:31	1,187	1072.0000	BATE	3138229
18/11/2025	14:57:31	1,134	1072.0000	BATE	3138227
18/11/2025	14:58:01	3,497	1071.5000	BATE	3139237
18/11/2025	14:58:09	72	1071.5000	BATE	3139473
18/11/2025	14:58:16	1,400	1071.5000	BATE	3139922
18/11/2025	14:58:16	199	1071.5000	BATE	3139916
18/11/2025	14:58:16	1,550	1071.5000	BATE	3139918
18/11/2025	14:58:18	2,748	1071.0000	BATE	3139968
18/11/2025	14:59:19	3,069	1071.0000	BATE	3141906
18/11/2025	15:00:10	2,808	1071.0000	BATE	3148289
18/11/2025	15:00:12	3,400	1070.5000	BATE	3148428
18/11/2025	15:00:29	2,340	1070.0000	BATE	3149565
18/11/2025	15:00:29	251	1070.0000	BATE	3149563
18/11/2025	15:00:29	2,667	1070.0000	BATE	3149559
18/11/2025	15:01:23	111	1069.0000	BATE	3153071
18/11/2025	15:01:23	96	1069.0000	BATE	3153069
18/11/2025	15:01:23	2,134	1069.0000	BATE	3153073
18/11/2025	15:01:23	2,723	1069.0000	BATE	3153061
18/11/2025	15:03:03	1,165	1069.5000	BATE	3157298
18/11/2025	15:03:03	1,550	1069.5000	BATE	3157296
18/11/2025	15:03:03	2,041	1069.5000	BATE	3157289
18/11/2025	15:03:03	442	1069.5000	BATE	3157287
18/11/2025	15:03:03	2,434	1069.5000	BATE	3157277
18/11/2025	15:03:03	2,458	1069.5000	BATE	3157281
18/11/2025	15:04:05	805	1068.0000	BATE	3160187
18/11/2025	15:04:05	1,614	1068.0000	BATE	3160189
18/11/2025	15:04:21	234	1067.5000	BATE	3161113
18/11/2025	15:04:24	100	1067.5000	BATE	3161245
18/11/2025	15:04:28	1,442	1067.5000	BATE	3161389
18/11/2025	15:04:28	2,164	1067.5000	BATE	3161385
18/11/2025	15:04:28	623	1067.5000	BATE	3161381
18/11/2025	15:04:52	2,494	1067.5000	BATE	3162525
18/11/2025	15:05:09	2,587	1067.0000	BATE	3166252
18/11/2025	15:05:35	2,366	1067.0000	BATE	3167232
18/11/2025	15:07:04	553	1068.5000	BATE	3170994
18/11/2025	15:07:04	553	1068.5000	BATE	3170992
18/11/2025	15:07:04	553	1068.5000	BATE	3170990
18/11/2025	15:07:04	553	1068.5000	BATE	3170984
18/11/2025	15:07:04	553	1068.5000	BATE	3170980
18/11/2025	15:07:04	553	1068.5000	BATE	3170978
18/11/2025	15:07:04	553	1068.5000	BATE	3170976
18/11/2025	15:07:04	553	1068.5000	BATE	3170970
18/11/2025	15:07:04	553	1068.5000	BATE	3170966
18/11/2025	15:07:04	4,478	1068.5000	BATE	3170968
18/11/2025	15:07:07	2,688	1068.0000	BATE	3171094
18/11/2025	15:07:07	553	1068.5000	BATE	3171090
18/11/2025	15:07:07	91	1068.5000	BATE	3171088
18/11/2025	15:07:44	352	1069.0000	BATE	3172854
18/11/2025	15:07:49	2,159	1069.0000	BATE	3173011
18/11/2025	15:08:41	1,892	1069.0000	BATE	3176360
18/11/2025	15:08:41	805	1069.0000	BATE	3176358
18/11/2025	15:08:47	110	1068.5000	BATE	3176754
18/11/2025	15:08:47	419	1068.5000	BATE	3176758
18/11/2025	15:08:47	2,000	1068.5000	BATE	3176756
18/11/2025	15:10:09	2,634	1067.5000	BATE	3182053
18/11/2025	15:10:09	726	1067.5000	BATE	3182049
18/11/2025	15:10:09	1,520	1067.5000	BATE	3182051
18/11/2025	15:10:27	100	1067.0000	BATE	3182849
18/11/2025	15:10:34	1,350	1067.0000	BATE	3183149
18/11/2025	15:10:34	650	1067.0000	BATE	3183139
18/11/2025	15:10:42	553	1067.0000	BATE	3183394
18/11/2025	15:10:42	1,958	1067.0000	BATE	3183388
18/11/2025	15:10:42	396	1067.0000	BATE	3183386
18/11/2025	15:10:42	784	1067.0000	BATE	3183380
18/11/2025	15:11:03	985	1066.0000	BATE	3184276
18/11/2025	15:11:03	1,427	1066.0000	BATE	3184272
18/11/2025	15:11:22	847	1065.0000	BATE	3184974
18/11/2025	15:11:34	100	1065.0000	BATE	3185297
18/11/2025	15:11:34	100	1065.0000	BATE	3185295
18/11/2025	15:11:34	100	1065.0000	BATE	3185293
18/11/2025	15:11:34	83	1065.0000	BATE	3185291
18/11/2025	15:11:35	91	1065.0000	BATE	3185328
18/11/2025	15:11:35	100	1065.0000	BATE	3185326
18/11/2025	15:11:35	100	1065.0000	BATE	3185324
18/11/2025	15:11:35	100	1065.0000	BATE	3185322
18/11/2025	15:11:35	100	1065.0000	BATE	3185320
18/11/2025	15:11:35	100	1065.0000	BATE	3185318
18/11/2025	15:11:35	100	1065.0000	BATE	3185316
18/11/2025	15:11:35	100	1065.0000	BATE	3185314
18/11/2025	15:11:35	100	1065.0000	BATE	3185312
18/11/2025	15:11:35	100	1065.0000	BATE	3185310
18/11/2025	15:11:35	100	1065.0000	BATE	3185308
18/11/2025	15:11:35	100	1065.0000	BATE	3185299
18/11/2025	15:12:35	2,572	1064.5000	BATE	3187337
18/11/2025	15:12:42	2,292	1064.0000	BATE	3187633
18/11/2025	15:12:42	470	1064.0000	BATE	3187631
18/11/2025	15:13:35	2,558	1065.0000	BATE	3189435
18/11/2025	15:14:18	103	1065.5000	BATE	3190602
18/11/2025	15:14:18	127	1065.5000	BATE	3190599
18/11/2025	15:14:18	553	1065.5000	BATE	3190597
18/11/2025	15:14:28	553	1065.5000	BATE	3190813
18/11/2025	15:14:29	553	1065.5000	BATE	3190825
18/11/2025	15:14:29	553	1065.5000	BATE	3190819
18/11/2025	15:14:31	553	1065.5000	BATE	3190864
18/11/2025	15:14:41	3,276	1065.0000	BATE	3191111
18/11/2025	15:15:10	2,447	1065.5000	BATE	3193614
18/11/2025	15:15:10	324	1065.5000	BATE	3193612
18/11/2025	15:15:36	2,360	1065.5000	BATE	3194622
18/11/2025	15:16:15	168	1065.5000	BATE	3195854
18/11/2025	15:16:15	18	1065.5000	BATE	3195852
18/11/2025	15:16:18	707	1065.0000	BATE	3196052
18/11/2025	15:16:18	2,704	1065.0000	BATE	3196048
18/11/2025	15:16:26	2,477	1064.5000	BATE	3196223
18/11/2025	15:17:18	553	1064.5000	BATE	3197822
18/11/2025	15:17:18	470	1064.5000	BATE	3197811
18/11/2025	15:17:20	1,550	1064.0000	BATE	3197978
18/11/2025	15:17:20	1,305	1064.0000	BATE	3197984
18/11/2025	15:18:31	2,844	1065.0000	BATE	3200197
18/11/2025	15:18:56	23	1064.5000	BATE	3201781
18/11/2025	15:19:16	553	1065.5000	BATE	3202240
18/11/2025	15:19:35	2,672	1065.5000	BATE	3202663
18/11/2025	15:20:17	156	1066.5000	BATE	3205888
18/11/2025	15:20:17	902	1066.5000	BATE	3205886
18/11/2025	15:20:20	2,334	1066.5000	BATE	3205954
18/11/2025	15:20:23	553	1066.5000	BATE	3206048
18/11/2025	15:20:25	553	1066.5000	BATE	3206076
18/11/2025	15:20:25	553	1066.5000	BATE	3206072
18/11/2025	15:21:11	1,550	1067.0000	BATE	3207732
18/11/2025	15:21:15	553	1067.0000	BATE	3207902
18/11/2025	15:21:15	125	1067.0000	BATE	3207900
18/11/2025	15:21:15	553	1067.0000	BATE	3207898
18/11/2025	15:21:15	1,050	1067.0000	BATE	3207896
18/11/2025	15:21:19	2,429	1066.5000	BATE	3207974
18/11/2025	15:21:20	2,774	1066.5000	BATE	3208021
18/11/2025	15:22:20	1,550	1067.0000	BATE	3209435
18/11/2025	15:22:20	248	1067.0000	BATE	3209433
18/11/2025	15:22:29	611	1067.0000	BATE	3209603
18/11/2025	15:22:29	2,774	1067.0000	BATE	3209605
18/11/2025	15:23:25	553	1068.0000	BATE	3211072
18/11/2025	15:23:25	55	1068.0000	BATE	3211070
18/11/2025	15:23:36	95	1068.0000	BATE	3211361
18/11/2025	15:23:36	553	1068.0000	BATE	3211340
18/11/2025	15:23:36	553	1068.0000	BATE	3211338
18/11/2025	15:23:36	553	1068.0000	BATE	3211331
18/11/2025	15:23:36	553	1068.0000	BATE	3211329
18/11/2025	15:23:36	553	1068.0000	BATE	3211327
18/11/2025	15:23:36	553	1068.0000	BATE	3211325
18/11/2025	15:24:06	2,553	1067.5000	BATE	3212167
18/11/2025	15:24:22	915	1067.5000	BATE	3212568
18/11/2025	15:24:22	632	1067.5000	BATE	3212566
18/11/2025	15:24:22	1,132	1067.5000	BATE	3212564
18/11/2025	15:24:31	2,281	1067.0000	BATE	3212862
18/11/2025	15:25:31	2,331	1066.0000	BATE	3219818
18/11/2025	15:26:04	2,460	1067.0000	BATE	3220718
18/11/2025	15:27:00	2,019	1068.0000	BATE	3221707
18/11/2025	15:27:00	365	1068.0000	BATE	3221705
18/11/2025	15:27:26	553	1069.0000	BATE	3222357
18/11/2025	15:27:57	2,924	1069.0000	BATE	3223069
18/11/2025	15:27:57	1,274	1069.0000	BATE	3223063
18/11/2025	15:28:12	3,609	1068.5000	BATE	3223308
18/11/2025	15:29:15	2,069	1068.5000	BATE	3224999
18/11/2025	15:29:15	553	1068.5000	BATE	3224997
18/11/2025	15:29:15	2,767	1068.5000	BATE	3224987
18/11/2025	15:29:15	2,776	1068.5000	BATE	3224985
18/11/2025	15:29:43	2,043	1067.5000	BATE	3225710
18/11/2025	15:29:43	111	1067.5000	BATE	3225708
18/11/2025	15:29:43	553	1067.5000	BATE	3225706
18/11/2025	15:31:19	2,637	1068.0000	BATE	3230720
18/11/2025	15:31:19	460	1068.0000	BATE	3230714
18/11/2025	15:31:19	210	1068.0000	BATE	3230716
18/11/2025	15:31:19	913	1068.0000	BATE	3230718
18/11/2025	15:31:19	100	1068.0000	BATE	3230712
18/11/2025	15:31:19	100	1068.0000	BATE	3230710
18/11/2025	15:31:19	100	1068.0000	BATE	3230708
18/11/2025	15:31:19	805	1068.0000	BATE	3230706
18/11/2025	15:31:49	100	1067.5000	BATE	3231374
18/11/2025	15:31:49	300	1067.5000	BATE	3231372
18/11/2025	15:31:58	18	1067.5000	BATE	3231681
18/11/2025	15:31:59	18	1067.5000	BATE	3231697
18/11/2025	15:32:22	2,248	1068.5000	BATE	3232359
18/11/2025	15:32:22	563	1068.5000	BATE	3232357
18/11/2025	15:32:22	1,893	1068.5000	BATE	3232346
18/11/2025	15:32:29	778	1068.0000	BATE	3232734
18/11/2025	15:32:29	1,893	1068.0000	BATE	3232732
18/11/2025	15:32:47	692	1068.0000	BATE	3233677
18/11/2025	15:33:02	846	1067.5000	BATE	3233928
18/11/2025	15:33:02	1,513	1067.5000	BATE	3233926
18/11/2025	15:34:03	3,966	1067.0000	BATE	3235195
18/11/2025	15:34:47	132	1068.0000	BATE	3236329
18/11/2025	15:35:10	2,681	1068.5000	BATE	3238949
18/11/2025	15:35:19	2,393	1068.0000	BATE	3239186
18/11/2025	15:35:58	2,918	1067.5000	BATE	3240326
18/11/2025	15:36:03	1,030	1067.0000	BATE	3240594
18/11/2025	15:36:04	800	1067.0000	BATE	3240601
18/11/2025	15:36:04	400	1067.0000	BATE	3240596
18/11/2025	15:36:05	100	1067.0000	BATE	3240627
18/11/2025	15:36:07	805	1067.0000	BATE	3240756
18/11/2025	15:36:20	46	1067.0000	BATE	3241007
18/11/2025	15:36:20	47	1067.0000	BATE	3241005
18/11/2025	15:36:49	2,984	1067.5000	BATE	3241658
18/11/2025	15:37:38	220	1067.0000	BATE	3242858
18/11/2025	15:37:53	222	1067.0000	BATE	3243407
18/11/2025	15:37:55	2,769	1067.0000	BATE	3243434
18/11/2025	15:37:55	1,774	1067.0000	BATE	3243432
18/11/2025	15:37:55	186	1067.0000	BATE	3243428
18/11/2025	15:38:49	692	1069.0000	BATE	3245049
18/11/2025	15:38:49	692	1069.0000	BATE	3245043
18/11/2025	15:38:49	500	1069.0000	BATE	3245041
18/11/2025	15:38:49	2,124	1069.0000	BATE	3245039
18/11/2025	15:38:53	692	1069.0000	BATE	3245133
18/11/2025	15:38:53	289	1069.0000	BATE	3245131
18/11/2025	15:39:02	2,239	1068.5000	BATE	3245428
18/11/2025	15:39:58	1,614	1069.5000	BATE	3246632
18/11/2025	15:39:58	692	1069.5000	BATE	3246630
18/11/2025	15:40:01	2,795	1069.5000	BATE	3248674
18/11/2025	15:41:01	2,488	1070.0000	BATE	3250589
18/11/2025	15:41:05	1,768	1070.0000	BATE	3250885
18/11/2025	15:41:05	692	1070.0000	BATE	3250882
18/11/2025	15:41:05	2,517	1070.0000	BATE	3250869
18/11/2025	15:41:05	692	1070.0000	BATE	3250867
18/11/2025	15:42:31	314	1069.0000	BATE	3254513
18/11/2025	15:42:31	1,550	1069.0000	BATE	3254509
18/11/2025	15:42:31	1,992	1069.0000	BATE	3254507
18/11/2025	15:42:36	3,214	1068.5000	BATE	3254705
18/11/2025	15:42:43	121	1068.0000	BATE	3254991
18/11/2025	15:42:43	692	1068.0000	BATE	3254988
18/11/2025	15:43:52	1,858	1067.0000	BATE	3257339
18/11/2025	15:43:52	692	1067.0000	BATE	3257337
18/11/2025	15:44:37	2,339	1067.5000	BATE	3258897
18/11/2025	15:44:37	574	1067.5000	BATE	3258895
18/11/2025	15:44:37	256	1067.5000	BATE	3258893
18/11/2025	15:44:48	692	1067.5000	BATE	3259116
18/11/2025	15:44:48	207	1067.5000	BATE	3259114
18/11/2025	15:44:48	692	1067.5000	BATE	3259112
18/11/2025	15:44:55	2,282	1067.0000	BATE	3259226
18/11/2025	15:44:55	2,619	1067.0000	BATE	3259228
18/11/2025	15:45:50	2,279	1066.0000	BATE	3262937
18/11/2025	15:47:07	692	1068.0000	BATE	3265546
18/11/2025	15:47:07	102	1068.0000	BATE	3265544
18/11/2025	15:47:07	692	1068.0000	BATE	3265542
18/11/2025	15:47:07	692	1068.0000	BATE	3265534
18/11/2025	15:47:07	3,782	1068.0000	BATE	3265522
18/11/2025	15:47:18	310	1067.5000	BATE	3265853
18/11/2025	15:47:18	805	1067.5000	BATE	3265851
18/11/2025	15:47:46	3,608	1067.5000	BATE	3266672
18/11/2025	15:48:05	2,266	1067.0000	BATE	3267260
18/11/2025	15:48:10	2,328	1066.5000	BATE	3267391
18/11/2025	15:49:46	692	1066.0000	BATE	3269811
18/11/2025	15:49:46	692	1066.0000	BATE	3269809
18/11/2025	15:49:46	692	1066.0000	BATE	3269807
18/11/2025	15:49:46	692	1066.0000	BATE	3269805
18/11/2025	15:50:07	3,588	1065.5000	BATE	3272542
18/11/2025	15:50:07	33	1065.5000	BATE	3272536
18/11/2025	15:50:52	439	1065.0000	BATE	3275484
18/11/2025	15:50:55	2,429	1065.0000	BATE	3275520
18/11/2025	15:50:55	837	1065.0000	BATE	3275516
18/11/2025	15:50:55	1,550	1065.0000	BATE	3275506
18/11/2025	15:51:01	565	1064.5000	BATE	3275702
18/11/2025	15:51:52	1,913	1066.5000	BATE	3277298
18/11/2025	15:51:52	628	1066.5000	BATE	3277300
18/11/2025	15:52:23	732	1067.0000	BATE	3278378
18/11/2025	15:52:23	1,747	1067.0000	BATE	3278382
18/11/2025	15:52:23	1,287	1067.0000	BATE	3278386
18/11/2025	15:53:13	100	1067.0000	BATE	3279845
18/11/2025	15:53:13	100	1067.0000	BATE	3279843
18/11/2025	15:53:13	100	1067.0000	BATE	3279841
18/11/2025	15:53:13	100	1067.0000	BATE	3279839
18/11/2025	15:53:13	24	1067.0000	BATE	3279837
18/11/2025	15:53:16	2,492	1067.0000	BATE	3279881
18/11/2025	15:53:16	1,974	1067.0000	BATE	3279879
18/11/2025	15:53:45	758	1066.5000	BATE	3280627
18/11/2025	15:53:45	1,550	1066.5000	BATE	3280625
18/11/2025	15:54:24	2,603	1066.0000	BATE	3281553
18/11/2025	15:54:50	107	1065.0000	BATE	3282615
18/11/2025	15:54:50	805	1065.0000	BATE	3282613
18/11/2025	15:54:50	2,000	1065.0000	BATE	3282611
18/11/2025	15:56:03	1,927	1066.0000	BATE	3286750
18/11/2025	15:56:03	692	1066.0000	BATE	3286744
18/11/2025	15:56:03	316	1066.0000	BATE	3286746
18/11/2025	15:56:03	116	1066.0000	BATE	3286736
18/11/2025	15:56:03	2,305	1066.0000	BATE	3286734
18/11/2025	15:56:03	3,300	1066.0000	BATE	3286732
18/11/2025	15:56:44	2,729	1066.0000	BATE	3287765
18/11/2025	15:57:44	385	1067.5000	BATE	3289291
18/11/2025	15:57:44	187	1067.5000	BATE	3289269
18/11/2025	15:57:44	44	1067.5000	BATE	3289267
18/11/2025	15:57:44	93	1067.5000	BATE	3289265
18/11/2025	15:57:44	116	1067.5000	BATE	3289263
18/11/2025	15:57:49	2,103	1067.5000	BATE	3289394
18/11/2025	15:58:23	1,026	1067.5000	BATE	3290212
18/11/2025	15:58:27	743	1067.5000	BATE	3290449
18/11/2025	15:58:27	1,550	1067.5000	BATE	3290447
18/11/2025	15:59:47	106	1067.5000	BATE	3292734
18/11/2025	15:59:47	49	1067.5000	BATE	3292729
18/11/2025	15:59:47	76	1067.5000	BATE	3292726
18/11/2025	15:59:47	107	1067.5000	BATE	3292722
18/11/2025	15:59:47	117	1067.5000	BATE	3292718
18/11/2025	15:59:47	84	1067.5000	BATE	3292716
18/11/2025	15:59:47	4,265	1067.5000	BATE	3292706
18/11/2025	15:59:47	2,199	1067.5000	BATE	3292710
18/11/2025	15:59:52	109	1067.5000	BATE	3293026
18/11/2025	15:59:52	19	1067.5000	BATE	3293024
18/11/2025	15:59:52	692	1067.5000	BATE	3293028
18/11/2025	15:59:52	4	1067.5000	BATE	3293022
18/11/2025	15:59:52	113	1067.5000	BATE	3293020
18/11/2025	15:59:52	19	1067.5000	BATE	3293018
18/11/2025	15:59:52	117	1067.5000	BATE	3293016
18/11/2025	15:59:52	54	1067.5000	BATE	3293014
18/11/2025	15:59:52	692	1067.5000	BATE	3293012
18/11/2025	15:59:52	115	1067.5000	BATE	3293010
18/11/2025	15:59:52	123	1067.5000	BATE	3293008
18/11/2025	15:59:52	19	1067.5000	BATE	3293006
18/11/2025	15:59:52	148	1067.5000	BATE	3293002
18/11/2025	15:59:52	692	1067.5000	BATE	3293004
18/11/2025	15:59:58	692	1067.5000	BATE	3293408
18/11/2025	15:59:58	8	1067.5000	BATE	3293406
18/11/2025	16:00:01	1,552	1067.0000	BATE	3296096
18/11/2025	16:00:01	1,188	1067.0000	BATE	3296092
18/11/2025	16:00:25	2,375	1066.5000	BATE	3297227
18/11/2025	16:01:13	425	1066.0000	BATE	3298847
18/11/2025	16:01:13	692	1066.0000	BATE	3298845
18/11/2025	16:01:26	2,754	1065.5000	BATE	3299408
18/11/2025	16:01:26	1,674	1065.5000	BATE	3299406
18/11/2025	16:01:26	200	1065.5000	BATE	3299398
18/11/2025	16:01:26	100	1065.5000	BATE	3299396
18/11/2025	16:01:26	630	1065.5000	BATE	3299394
18/11/2025	16:02:26	692	1065.0000	BATE	3301583
18/11/2025	16:02:26	528	1065.0000	BATE	3301585
18/11/2025	16:02:26	692	1065.0000	BATE	3301581
18/11/2025	16:02:26	1,043	1065.0000	BATE	3301579
18/11/2025	16:02:26	892	1065.0000	BATE	3301577
18/11/2025	16:02:26	730	1065.0000	BATE	3301575
18/11/2025	16:02:26	74	1065.0000	BATE	3301573
18/11/2025	16:02:40	879	1064.5000	BATE	3301846
18/11/2025	16:02:52	155	1064.5000	BATE	3302046
18/11/2025	16:03:05	2,051	1064.5000	BATE	3302333
18/11/2025	16:03:05	2,683	1064.5000	BATE	3302337
18/11/2025	16:03:26	113	1064.5000	BATE	3302866
18/11/2025	16:03:26	1,600	1064.5000	BATE	3302868
18/11/2025	16:04:15	149	1064.5000	BATE	3304070
18/11/2025	16:04:15	692	1064.5000	BATE	3304068
18/11/2025	16:04:15	2,660	1064.5000	BATE	3304060
18/11/2025	16:04:15	764	1064.5000	BATE	3304056
18/11/2025	08:00:04	2,564	1072.5000	CHIX	2640698
18/11/2025	08:00:04	2,566	1072.5000	CHIX	2640694
18/11/2025	08:00:04	2,567	1072.5000	CHIX	2640690
18/11/2025	08:00:45	2,564	1070.0000	CHIX	2648106
18/11/2025	08:04:00	2,256	1077.5000	CHIX	2654069
18/11/2025	08:04:00	550	1077.5000	CHIX	2654061
18/11/2025	08:04:00	2,219	1077.5000	CHIX	2654059
18/11/2025	08:04:00	2,766	1077.5000	CHIX	2654063
18/11/2025	08:07:11	362	1074.0000	CHIX	2660387
18/11/2025	08:07:11	2,219	1074.0000	CHIX	2660385
18/11/2025	08:08:46	2,538	1074.5000	CHIX	2666163
18/11/2025	08:10:40	450	1077.0000	CHIX	2669519
18/11/2025	08:10:40	2,236	1077.0000	CHIX	2669511
18/11/2025	08:14:09	105	1079.5000	CHIX	2674073
18/11/2025	08:14:09	2,497	1079.5000	CHIX	2674062
18/11/2025	08:14:09	1,023	1079.5000	CHIX	2674060
18/11/2025	08:14:09	1,304	1079.5000	CHIX	2674058
18/11/2025	08:17:15	88	1084.5000	CHIX	2679042
18/11/2025	08:17:15	2,302	1084.5000	CHIX	2679044
18/11/2025	08:22:25	2,175	1085.0000	CHIX	2686117
18/11/2025	08:22:25	476	1085.0000	CHIX	2686115
18/11/2025	08:27:16	2,569	1085.0000	CHIX	2691696
18/11/2025	08:31:25	2,465	1086.0000	CHIX	2697546
18/11/2025	08:40:47	553	1085.0000	CHIX	2708820
18/11/2025	08:40:47	553	1085.0000	CHIX	2708818
18/11/2025	08:40:48	1,129	1085.0000	CHIX	2708836
18/11/2025	08:42:29	2,718	1084.5000	CHIX	2710188
18/11/2025	08:48:46	2,309	1082.5000	CHIX	2718808
18/11/2025	08:53:51	2,714	1080.0000	CHIX	2724589
18/11/2025	08:53:51	2,696	1080.0000	CHIX	2724585
18/11/2025	08:53:51	2,242	1080.0000	CHIX	2724587
18/11/2025	08:55:30	381	1081.5000	CHIX	2726484
18/11/2025	08:55:40	1,565	1081.5000	CHIX	2726605
18/11/2025	08:55:47	583	1081.5000	CHIX	2726695
18/11/2025	09:01:26	276	1082.5000	CHIX	2732833
18/11/2025	09:01:26	1,371	1082.5000	CHIX	2732831
18/11/2025	09:09:11	2,236	1086.5000	CHIX	2740964
18/11/2025	09:10:58	2,612	1084.5000	CHIX	2742966
18/11/2025	09:21:54	2,703	1087.5000	CHIX	2753647
18/11/2025	09:34:08	2,455	1085.0000	CHIX	2766540
18/11/2025	09:37:01	53	1084.5000	CHIX	2769746
18/11/2025	09:37:01	904	1084.5000	CHIX	2769744
18/11/2025	09:37:01	1,627	1084.5000	CHIX	2769742
18/11/2025	09:44:15	2,611	1082.5000	CHIX	2777822
18/11/2025	09:54:58	1,806	1083.5000	CHIX	2787790
18/11/2025	10:01:41	963	1083.5000	CHIX	2794849
18/11/2025	10:05:24	1,352	1084.0000	CHIX	2798387
18/11/2025	10:05:49	1,341	1084.0000	CHIX	2798639
18/11/2025	10:14:25	2,630	1083.0000	CHIX	2806454
18/11/2025	10:20:53	2,533	1083.0000	CHIX	2813846
18/11/2025	10:23:35	2,468	1082.5000	CHIX	2815945
18/11/2025	10:35:08	2,733	1083.0000	CHIX	2826672
18/11/2025	10:41:09	2,450	1081.5000	CHIX	2831454
18/11/2025	10:48:13	2,374	1080.0000	CHIX	2837299
18/11/2025	10:48:13	2,422	1080.0000	CHIX	2837307
18/11/2025	10:48:13	2,299	1080.0000	CHIX	2837315
18/11/2025	10:48:13	2,451	1080.0000	CHIX	2837283
18/11/2025	10:48:13	2,495	1080.0000	CHIX	2837285
18/11/2025	10:48:13	2,529	1080.0000	CHIX	2837291
18/11/2025	10:48:13	2,615	1080.0000	CHIX	2837281
18/11/2025	10:48:13	2,602	1080.0000	CHIX	2837279
18/11/2025	10:51:45	2,569	1079.5000	CHIX	2841112
18/11/2025	10:56:39	2,417	1082.0000	CHIX	2848478
18/11/2025	10:57:31	2,287	1081.0000	CHIX	2849101
18/11/2025	11:11:43	2,565	1080.0000	CHIX	2860376
18/11/2025	11:17:41	1,430	1079.5000	CHIX	2865548
18/11/2025	11:17:41	929	1079.5000	CHIX	2865546
18/11/2025	11:17:41	2,287	1079.5000	CHIX	2865544
18/11/2025	11:25:40	2,515	1077.0000	CHIX	2872158
18/11/2025	11:35:41	2,663	1077.0000	CHIX	2879355
18/11/2025	11:37:40	494	1076.5000	CHIX	2880474
18/11/2025	11:37:40	1,878	1076.5000	CHIX	2880472
18/11/2025	11:45:25	1,027	1076.5000	CHIX	2886800
18/11/2025	11:45:25	379	1076.5000	CHIX	2886794
18/11/2025	11:45:25	1,346	1076.5000	CHIX	2886792
18/11/2025	11:57:04	2,741	1078.0000	CHIX	2895879
18/11/2025	11:59:10	90	1079.0000	CHIX	2897065
18/11/2025	11:59:10	7	1079.0000	CHIX	2897063
18/11/2025	11:59:10	1,315	1079.0000	CHIX	2897061
18/11/2025	11:59:10	465	1079.0000	CHIX	2897059
18/11/2025	12:08:17	1,643	1078.0000	CHIX	2905332
18/11/2025	12:08:17	920	1078.0000	CHIX	2905330
18/11/2025	12:14:24	2,334	1076.5000	CHIX	2909522
18/11/2025	12:16:04	2,455	1075.5000	CHIX	2911606
18/11/2025	12:26:25	2,390	1074.0000	CHIX	2919652
18/11/2025	12:33:53	2,635	1073.5000	CHIX	2926781
18/11/2025	12:33:53	52	1073.5000	CHIX	2926775
18/11/2025	12:34:01	2,457	1073.0000	CHIX	2926829
18/11/2025	12:38:23	1,096	1070.0000	CHIX	2930569
18/11/2025	12:38:23	2,278	1070.0000	CHIX	2930565
18/11/2025	12:38:23	5,846	1070.0000	CHIX	2930561
18/11/2025	12:38:23	5,500	1070.0000	CHIX	2930545
18/11/2025	12:38:23	5,500	1070.0000	CHIX	2930496
18/11/2025	12:38:26	2,452	1070.0000	CHIX	2930661
18/11/2025	12:38:26	1,332	1070.0000	CHIX	2930659
18/11/2025	12:38:26	2,769	1070.0000	CHIX	2930646
18/11/2025	12:38:26	2,731	1070.0000	CHIX	2930644
18/11/2025	12:44:44	2,412	1071.5000	CHIX	2936115
18/11/2025	12:49:26	2,417	1069.0000	CHIX	2940829
18/11/2025	12:52:48	96	1069.0000	CHIX	2944741
18/11/2025	12:52:48	126	1069.0000	CHIX	2944739
18/11/2025	12:52:48	112	1069.0000	CHIX	2944737
18/11/2025	12:52:48	91	1069.0000	CHIX	2944735
18/11/2025	12:52:48	409	1069.0000	CHIX	2944733
18/11/2025	12:52:50	1,371	1069.5000	CHIX	2944762
18/11/2025	12:52:50	1,371	1069.5000	CHIX	2944760
18/11/2025	12:52:55	2,454	1069.5000	CHIX	2944812
18/11/2025	12:54:30	140	1070.0000	CHIX	2946061
18/11/2025	12:54:30	773	1070.0000	CHIX	2946057
18/11/2025	12:54:31	600	1070.0000	CHIX	2946077
18/11/2025	12:55:22	521	1069.5000	CHIX	2947483
18/11/2025	12:55:45	925	1070.0000	CHIX	2947883
18/11/2025	12:55:45	553	1070.0000	CHIX	2947881
18/11/2025	12:58:35	2,219	1070.0000	CHIX	2950123
18/11/2025	12:58:35	236	1070.0000	CHIX	2950129
18/11/2025	12:58:35	2,550	1070.5000	CHIX	2950115
18/11/2025	12:58:35	2,373	1070.5000	CHIX	2950111
18/11/2025	13:00:45	448	1070.0000	CHIX	2953333
18/11/2025	13:00:45	489	1070.0000	CHIX	2953331
18/11/2025	13:00:45	489	1070.0000	CHIX	2953335
18/11/2025	13:00:45	491	1070.0000	CHIX	2953337
18/11/2025	13:00:45	1,797	1070.0000	CHIX	2953329
18/11/2025	13:00:45	1,865	1070.0000	CHIX	2953317
18/11/2025	13:00:45	556	1070.0000	CHIX	2953302
18/11/2025	13:00:45	81	1070.0000	CHIX	2953299
18/11/2025	13:00:45	117	1070.0000	CHIX	2953287
18/11/2025	13:00:45	134	1070.0000	CHIX	2953277
18/11/2025	13:02:09	2,689	1069.5000	CHIX	2954540
18/11/2025	13:09:13	2,653	1066.5000	CHIX	2961536
18/11/2025	13:10:09	2,757	1066.5000	CHIX	2963054
18/11/2025	13:12:31	2,000	1068.5000	CHIX	2964520
18/11/2025	13:12:31	747	1068.5000	CHIX	2964526
18/11/2025	13:15:43	2,736	1069.0000	CHIX	2967721
18/11/2025	13:20:26	140	1072.0000	CHIX	2972242
18/11/2025	13:20:26	592	1072.0000	CHIX	2972240
18/11/2025	13:20:26	439	1072.0000	CHIX	2972238
18/11/2025	13:21:47	2,689	1070.0000	CHIX	2973452
18/11/2025	13:21:47	2,291	1070.5000	CHIX	2973404
18/11/2025	13:26:59	2,437	1072.5000	CHIX	2978415
18/11/2025	13:28:51	2,351	1073.0000	CHIX	2980101
18/11/2025	13:32:03	3,237	1075.0000	CHIX	2984362
18/11/2025	13:34:00	1,653	1075.0000	CHIX	2986328
18/11/2025	13:34:00	1,371	1075.0000	CHIX	2986326
18/11/2025	13:34:00	3,236	1075.0000	CHIX	2986314
18/11/2025	13:35:25	586	1074.5000	CHIX	2989492
18/11/2025	13:35:25	3,035	1075.0000	CHIX	2989488
18/11/2025	13:36:38	2,553	1075.0000	CHIX	2990688
18/11/2025	13:36:38	2,219	1075.0000	CHIX	2990671
18/11/2025	13:36:38	444	1075.0000	CHIX	2990677
18/11/2025	13:44:24	2,779	1075.0000	CHIX	2998581
18/11/2025	13:44:24	2,281	1075.0000	CHIX	2998575
18/11/2025	13:44:24	2,498	1075.0000	CHIX	2998569
18/11/2025	13:44:24	2,491	1075.0000	CHIX	2998563
18/11/2025	14:26:26	13,955	1075.0000	CHIX	3057678
18/11/2025	14:26:26	2,621	1075.0000	CHIX	3057676
18/11/2025	14:26:26	2,786	1075.0000	CHIX	3057674
18/11/2025	14:26:26	1,676	1075.0000	CHIX	3057652
18/11/2025	14:26:26	543	1075.0000	CHIX	3057660
18/11/2025	14:26:26	2,330	1075.0000	CHIX	3057666
18/11/2025	14:26:26	2,233	1075.0000	CHIX	3057672
18/11/2025	14:26:26	138	1075.0000	CHIX	3057616
18/11/2025	14:26:26	1,078	1075.0000	CHIX	3057608
18/11/2025	14:26:26	2,750	1075.0000	CHIX	3057606
18/11/2025	14:26:26	2,369	1075.0000	CHIX	3057598
18/11/2025	14:26:26	2,819	1075.0000	CHIX	3057600
18/11/2025	14:26:26	2,531	1075.0000	CHIX	3057602
18/11/2025	14:26:26	2,673	1075.0000	CHIX	3057604
18/11/2025	14:26:26	2,046	1075.0000	CHIX	3057594
18/11/2025	14:26:26	2,276	1075.0000	CHIX	3057592
18/11/2025	14:26:26	799	1075.0000	CHIX	3057596
18/11/2025	14:26:26	44	1075.0000	CHIX	3057590
18/11/2025	14:26:26	2,411	1075.0000	CHIX	3057588
18/11/2025	14:26:26	2,383	1075.0000	CHIX	3057586
18/11/2025	14:26:26	2,776	1075.0000	CHIX	3057584
18/11/2025	14:26:26	2,231	1075.0000	CHIX	3057582
18/11/2025	14:26:26	2,555	1075.0000	CHIX	3057576
18/11/2025	14:26:26	2,757	1075.0000	CHIX	3057569
18/11/2025	14:26:26	2,340	1075.0000	CHIX	3057574
18/11/2025	14:26:26	2,866	1075.0000	CHIX	3057578
18/11/2025	14:26:26	2,264	1075.0000	CHIX	3057580
18/11/2025	14:26:26	2,481	1075.0000	CHIX	3057566
18/11/2025	14:30:00	2,689	1075.0000	CHIX	3063276
18/11/2025	14:30:00	2,626	1075.0000	CHIX	3063274
18/11/2025	14:30:00	465	1075.0000	CHIX	3063251
18/11/2025	14:30:00	2,622	1075.0000	CHIX	3063219
18/11/2025	14:53:33	608	1072.0000	CHIX	3128790
18/11/2025	14:53:33	949	1072.0000	CHIX	3128788
18/11/2025	14:53:33	1,371	1072.0000	CHIX	3128786
18/11/2025	14:53:33	3,419	1072.0000	CHIX	3128782
18/11/2025	14:54:18	961	1071.5000	CHIX	3130261
18/11/2025	14:54:18	692	1071.5000	CHIX	3130259
18/11/2025	14:54:18	643	1071.5000	CHIX	3130257
18/11/2025	14:54:21	549	1071.5000	CHIX	3130359
18/11/2025	14:54:35	1,862	1071.5000	CHIX	3130829
18/11/2025	14:54:49	2,745	1071.5000	CHIX	3131267
18/11/2025	14:55:41	1,974	1070.0000	CHIX	3134987
18/11/2025	14:55:41	489	1070.0000	CHIX	3134985
18/11/2025	14:56:37	2,615	1071.0000	CHIX	3136597
18/11/2025	14:57:17	1,371	1072.0000	CHIX	3137837
18/11/2025	14:57:17	17	1072.0000	CHIX	3137833
18/11/2025	14:57:17	1,093	1072.0000	CHIX	3137835
18/11/2025	14:58:01	2,564	1071.5000	CHIX	3139241
18/11/2025	14:58:16	1,335	1071.5000	CHIX	3139924
18/11/2025	14:58:16	1,511	1071.5000	CHIX	3139920
18/11/2025	14:58:18	2,503	1071.0000	CHIX	3139966
18/11/2025	15:00:05	374	1071.5000	CHIX	3147540
18/11/2025	15:00:05	205	1071.5000	CHIX	3147538
18/11/2025	15:00:05	2,108	1071.5000	CHIX	3147542
18/11/2025	15:00:10	2,484	1071.0000	CHIX	3148293
18/11/2025	15:00:12	2,733	1070.5000	CHIX	3148426
18/11/2025	15:01:04	2,469	1069.5000	CHIX	3152260
18/11/2025	15:01:23	1,311	1069.0000	CHIX	3153063
18/11/2025	15:01:23	44	1069.0000	CHIX	3153059
18/11/2025	15:01:23	953	1069.0000	CHIX	3153065
18/11/2025	15:02:47	25	1069.5000	CHIX	3156273
18/11/2025	15:02:47	100	1069.5000	CHIX	3156269
18/11/2025	15:02:47	562	1069.5000	CHIX	3156267
18/11/2025	15:02:48	1,893	1069.5000	CHIX	3156308
18/11/2025	15:03:03	3,505	1069.5000	CHIX	3157279
18/11/2025	15:03:04	2,874	1069.0000	CHIX	3157456
18/11/2025	15:03:15	2,305	1068.5000	CHIX	3157946
18/11/2025	15:04:05	151	1068.0000	CHIX	3160201
18/11/2025	15:04:13	2,142	1068.0000	CHIX	3160686
18/11/2025	15:04:28	2,762	1067.5000	CHIX	3161383
18/11/2025	15:05:09	2,536	1067.0000	CHIX	3166250
18/11/2025	15:05:35	1,371	1067.0000	CHIX	3167302
18/11/2025	15:05:35	2,428	1067.0000	CHIX	3167299
18/11/2025	15:06:18	1,307	1068.0000	CHIX	3169279
18/11/2025	15:06:22	1,251	1068.0000	CHIX	3169364
18/11/2025	15:07:37	3,254	1069.5000	CHIX	3172455
18/11/2025	15:07:49	2,754	1069.0000	CHIX	3173013
18/11/2025	15:08:34	1,371	1069.5000	CHIX	3176148
18/11/2025	15:08:41	1,889	1069.0000	CHIX	3176382
18/11/2025	15:08:41	382	1069.0000	CHIX	3176380
18/11/2025	15:08:41	108	1069.0000	CHIX	3176374
18/11/2025	15:08:47	2,558	1068.5000	CHIX	3176790
18/11/2025	15:09:41	2,520	1067.0000	CHIX	3178872
18/11/2025	15:10:42	2,526	1067.0000	CHIX	3183384
18/11/2025	15:11:00	434	1066.5000	CHIX	3184131
18/11/2025	15:11:00	2,095	1066.5000	CHIX	3184129
18/11/2025	15:11:00	752	1066.5000	CHIX	3184115
18/11/2025	15:11:00	69	1066.5000	CHIX	3184113
18/11/2025	15:11:00	1,816	1066.5000	CHIX	3184111
18/11/2025	15:11:39	691	1065.0000	CHIX	3185481
18/11/2025	15:12:42	3,194	1064.0000	CHIX	3187635
18/11/2025	15:13:35	2,620	1065.0000	CHIX	3189437
18/11/2025	15:14:10	2,655	1065.0000	CHIX	3190387
18/11/2025	15:14:41	812	1065.0000	CHIX	3191115
18/11/2025	15:14:41	1,521	1065.0000	CHIX	3191109
18/11/2025	15:15:36	3,164	1065.5000	CHIX	3194624
18/11/2025	15:16:15	1,371	1065.5000	CHIX	3195869
18/11/2025	15:16:18	2,603	1065.0000	CHIX	3196056
18/11/2025	15:16:26	2,246	1064.5000	CHIX	3196221
18/11/2025	15:17:20	2,572	1064.0000	CHIX	3197982
18/11/2025	15:18:17	61	1065.5000	CHIX	3199877
18/11/2025	15:18:18	260	1065.5000	CHIX	3199885
18/11/2025	15:18:31	2,589	1065.0000	CHIX	3200195
18/11/2025	15:18:31	1,371	1065.5000	CHIX	3200192
18/11/2025	15:19:13	1,914	1065.5000	CHIX	3202189
18/11/2025	15:19:13	831	1065.5000	CHIX	3202187
18/11/2025	15:20:41	341	1066.5000	CHIX	3206587
18/11/2025	15:20:41	351	1066.5000	CHIX	3206585
18/11/2025	15:20:41	89	1066.5000	CHIX	3206591
18/11/2025	15:20:41	316	1066.5000	CHIX	3206589
18/11/2025	15:20:51	181	1066.5000	CHIX	3206862
18/11/2025	15:20:51	252	1066.5000	CHIX	3206860
18/11/2025	15:20:51	743	1066.5000	CHIX	3206858
18/11/2025	15:20:51	108	1066.5000	CHIX	3206856
18/11/2025	15:20:51	59	1066.5000	CHIX	3206854
18/11/2025	15:21:10	370	1066.5000	CHIX	3207572
18/11/2025	15:21:20	2,620	1066.5000	CHIX	3208019
18/11/2025	15:22:19	1,371	1067.5000	CHIX	3209392
18/11/2025	15:22:19	1,371	1067.5000	CHIX	3209390
18/11/2025	15:22:19	1,371	1067.5000	CHIX	3209387
18/11/2025	15:22:19	1,276	1067.5000	CHIX	3209373
18/11/2025	15:22:19	153	1067.5000	CHIX	3209375
18/11/2025	15:22:19	958	1067.5000	CHIX	3209377
18/11/2025	15:22:19	123	1067.5000	CHIX	3209379
18/11/2025	15:22:19	142	1067.5000	CHIX	3209381
18/11/2025	15:22:19	84	1067.5000	CHIX	3209383
18/11/2025	15:22:19	208	1067.5000	CHIX	3209385
18/11/2025	15:23:48	2,151	1068.0000	CHIX	3211667
18/11/2025	15:23:53	1,371	1068.0000	CHIX	3211841
18/11/2025	15:24:06	3,508	1067.5000	CHIX	3212163
18/11/2025	15:24:32	2,656	1066.5000	CHIX	3212929
18/11/2025	15:25:31	2,729	1066.0000	CHIX	3219816
18/11/2025	15:26:04	2,467	1067.0000	CHIX	3220716
18/11/2025	15:27:11	57	1068.5000	CHIX	3222046
18/11/2025	15:27:11	480	1068.5000	CHIX	3222044
18/11/2025	15:27:11	1,100	1068.5000	CHIX	3222042
18/11/2025	15:27:11	112	1068.5000	CHIX	3222040
18/11/2025	15:27:11	148	1068.5000	CHIX	3222038
18/11/2025	15:27:11	201	1068.5000	CHIX	3222036
18/11/2025	15:27:31	50	1069.0000	CHIX	3222469
18/11/2025	15:27:31	195	1069.0000	CHIX	3222471
18/11/2025	15:27:31	866	1069.0000	CHIX	3222473
18/11/2025	15:27:31	1,368	1069.0000	CHIX	3222475
18/11/2025	15:27:31	1,200	1069.0000	CHIX	3222477
18/11/2025	15:27:57	2,752	1069.0000	CHIX	3223061
18/11/2025	15:29:15	1,340	1068.5000	CHIX	3224995
18/11/2025	15:29:15	1,371	1068.5000	CHIX	3224993
18/11/2025	15:29:15	2,768	1068.5000	CHIX	3224981
18/11/2025	15:31:10	1,795	1068.0000	CHIX	3230505
18/11/2025	15:31:12	494	1068.0000	CHIX	3230529
18/11/2025	15:31:12	357	1068.0000	CHIX	3230527
18/11/2025	15:31:49	44	1068.0000	CHIX	3231378
18/11/2025	15:31:49	1,371	1068.0000	CHIX	3231376
18/11/2025	15:32:09	3,670	1067.5000	CHIX	3231990
18/11/2025	15:32:22	2,506	1068.5000	CHIX	3232355
18/11/2025	15:32:29	2,393	1068.0000	CHIX	3232736
18/11/2025	15:34:03	1,791	1067.0000	CHIX	3235193
18/11/2025	15:34:03	796	1067.0000	CHIX	3235191
18/11/2025	15:35:05	606	1068.5000	CHIX	3238788
18/11/2025	15:35:05	669	1068.5000	CHIX	3238786
18/11/2025	15:35:05	100	1068.5000	CHIX	3238782
18/11/2025	15:35:05	100	1068.5000	CHIX	3238780
18/11/2025	15:35:05	100	1068.5000	CHIX	3238776
18/11/2025	15:35:05	100	1068.5000	CHIX	3238774
18/11/2025	15:35:05	100	1068.5000	CHIX	3238772
18/11/2025	15:35:05	100	1068.5000	CHIX	3238770
18/11/2025	15:35:05	100	1068.5000	CHIX	3238768
18/11/2025	15:35:05	100	1068.5000	CHIX	3238766
18/11/2025	15:35:05	100	1068.5000	CHIX	3238764
18/11/2025	15:35:05	100	1068.5000	CHIX	3238762
18/11/2025	15:35:05	100	1068.5000	CHIX	3238760
18/11/2025	15:35:05	100	1068.5000	CHIX	3238758
18/11/2025	15:35:08	1,958	1068.5000	CHIX	3238863
18/11/2025	15:35:19	2,711	1068.0000	CHIX	3239190
18/11/2025	15:35:19	289	1068.0000	CHIX	3239184
18/11/2025	15:36:00	1,968	1067.5000	CHIX	3240417
18/11/2025	15:36:00	748	1067.5000	CHIX	3240412
18/11/2025	15:36:49	2,691	1067.5000	CHIX	3241660
18/11/2025	15:37:55	2,361	1067.0000	CHIX	3243430
18/11/2025	15:38:52	2,660	1069.0000	CHIX	3245111
18/11/2025	15:39:02	2,441	1068.5000	CHIX	3245434
18/11/2025	15:39:02	2,262	1068.5000	CHIX	3245430
18/11/2025	15:39:44	338	1068.5000	CHIX	3246371
18/11/2025	15:40:45	1,371	1070.0000	CHIX	3250049
18/11/2025	15:40:45	3,045	1070.0000	CHIX	3250031
18/11/2025	15:41:05	563	1070.0000	CHIX	3250891
18/11/2025	15:41:05	549	1070.0000	CHIX	3250889
18/11/2025	15:41:05	1,371	1070.0000	CHIX	3250887
18/11/2025	15:41:05	1,371	1070.0000	CHIX	3250871
18/11/2025	15:41:05	2,152	1070.0000	CHIX	3250873
18/11/2025	15:42:03	2,513	1069.0000	CHIX	3253517
18/11/2025	15:42:31	532	1069.0000	CHIX	3254515
18/11/2025	15:42:31	1,854	1069.0000	CHIX	3254511
18/11/2025	15:42:43	1,036	1068.0000	CHIX	3254993
18/11/2025	15:43:48	3,223	1067.5000	CHIX	3257185
18/11/2025	15:43:52	2,643	1067.0000	CHIX	3257335
18/11/2025	15:44:55	2,237	1067.0000	CHIX	3259230
18/11/2025	15:45:10	2,468	1066.5000	CHIX	3261605
18/11/2025	15:47:07	1,371	1068.0000	CHIX	3265532
18/11/2025	15:47:07	2,566	1068.0000	CHIX	3265526
18/11/2025	15:47:31	1,371	1068.0000	CHIX	3266276
18/11/2025	15:47:31	3	1068.0000	CHIX	3266263
18/11/2025	15:47:31	1,371	1068.0000	CHIX	3266239
18/11/2025	15:47:46	2,343	1067.5000	CHIX	3266668
18/11/2025	15:48:10	2,395	1066.5000	CHIX	3267389
18/11/2025	15:49:07	2,588	1065.5000	CHIX	3268784
18/11/2025	15:50:07	2,280	1065.5000	CHIX	3272546
18/11/2025	15:50:07	2,614	1065.5000	CHIX	3272544
18/11/2025	15:50:55	48	1065.0000	CHIX	3275524
18/11/2025	15:50:55	2,944	1065.0000	CHIX	3275514
18/11/2025	15:51:47	73	1066.5000	CHIX	3277160
18/11/2025	15:51:47	73	1066.5000	CHIX	3277158
18/11/2025	15:51:47	245	1066.5000	CHIX	3277131
18/11/2025	15:51:47	378	1066.5000	CHIX	3277129
18/11/2025	15:51:52	827	1066.5000	CHIX	3277302
18/11/2025	15:52:00	901	1067.0000	CHIX	3277526
18/11/2025	15:52:00	1,368	1067.0000	CHIX	3277524
18/11/2025	15:52:00	119	1067.0000	CHIX	3277522
18/11/2025	15:52:45	1,371	1067.0000	CHIX	3279088
18/11/2025	15:52:45	1,266	1067.0000	CHIX	3279092
18/11/2025	15:52:45	2,543	1067.0000	CHIX	3279076
18/11/2025	15:54:24	2,484	1065.5000	CHIX	3281633
18/11/2025	15:54:24	171	1065.5000	CHIX	3281576
18/11/2025	15:54:24	2,738	1066.0000	CHIX	3281551
18/11/2025	15:55:34	1,047	1066.0000	CHIX	3285702
18/11/2025	15:55:34	917	1066.0000	CHIX	3285694
18/11/2025	15:55:34	140	1066.0000	CHIX	3285692
18/11/2025	15:55:34	74	1066.0000	CHIX	3285696
18/11/2025	15:55:34	888	1066.0000	CHIX	3285698
18/11/2025	15:55:34	59	1066.0000	CHIX	3285689
18/11/2025	15:55:34	161	1066.0000	CHIX	3285686
18/11/2025	15:55:34	781	1066.0000	CHIX	3285681
18/11/2025	15:55:34	525	1066.0000	CHIX	3285679
18/11/2025	15:56:08	367	1066.5000	CHIX	3287009
18/11/2025	15:56:08	941	1066.5000	CHIX	3287007
18/11/2025	15:56:08	986	1066.5000	CHIX	3287005
18/11/2025	15:56:44	2,508	1066.0000	CHIX	3287763
18/11/2025	15:57:19	158	1067.5000	CHIX	3288728
18/11/2025	15:57:19	1,368	1067.5000	CHIX	3288730
18/11/2025	15:57:49	1,371	1067.5000	CHIX	3289396
18/11/2025	15:58:23	1,371	1067.5000	CHIX	3290210
18/11/2025	15:58:23	1,371	1067.5000	CHIX	3290202
18/11/2025	15:58:44	1,371	1067.5000	CHIX	3290797
18/11/2025	15:59:47	3,389	1067.5000	CHIX	3292704
18/11/2025	16:00:01	2,646	1067.0000	CHIX	3296090
18/11/2025	16:00:24	918	1067.0000	CHIX	3297172
18/11/2025	16:00:24	452	1067.0000	CHIX	3297169
18/11/2025	16:00:25	2,703	1066.5000	CHIX	3297229
18/11/2025	16:01:13	1,363	1066.0000	CHIX	3298843
18/11/2025	16:01:13	1,371	1066.0000	CHIX	3298841
18/11/2025	16:02:02	1,750	1065.0000	CHIX	3300903
18/11/2025	16:02:06	100	1065.0000	CHIX	3300992
18/11/2025	16:02:15	2,732	1065.0000	CHIX	3301300
18/11/2025	16:02:15	679	1065.0000	CHIX	3301296
18/11/2025	16:03:05	1,371	1064.5000	CHIX	3302345
18/11/2025	16:03:05	2,740	1064.5000	CHIX	3302335
18/11/2025	16:04:01	56	1065.0000	CHIX	3303681
18/11/2025	16:04:01	1,255	1065.0000	CHIX	3303677
18/11/2025	16:04:01	90	1065.0000	CHIX	3303679
18/11/2025	16:04:01	92	1065.0000	CHIX	3303675
18/11/2025	16:04:01	182	1065.0000	CHIX	3303673
18/11/2025	16:04:01	172	1065.0000	CHIX	3303671
18/11/2025	16:04:01	406	1065.0000	CHIX	3303669
18/11/2025	16:04:01	81	1065.0000	CHIX	3303667
18/11/2025	16:04:01	438	1065.0000	CHIX	3303665
18/11/2025	16:04:01	90	1065.0000	CHIX	3303663
18/11/2025	16:04:01	1,320	1065.0000	CHIX	3303661
18/11/2025	08:00:33	3,076	1072.0000	LSE	2647403
18/11/2025	08:00:33	3,146	1072.0000	LSE	2647401
18/11/2025	08:00:33	3,316	1072.0000	LSE	2647407
18/11/2025	08:00:33	3,157	1072.0000	LSE	2647405
18/11/2025	08:00:34	3,190	1071.0000	LSE	2647583
18/11/2025	08:00:34	2,798	1071.0000	LSE	2647581
18/11/2025	08:00:34	3,442	1071.0000	LSE	2647579
18/11/2025	08:00:34	3,247	1071.0000	LSE	2647577
18/11/2025	08:00:35	1,638	1070.5000	LSE	2647618
18/11/2025	08:00:42	3,263	1070.5000	LSE	2648006
18/11/2025	08:00:42	1,392	1070.5000	LSE	2648004
18/11/2025	08:00:42	2,755	1070.5000	LSE	2648010
18/11/2025	08:00:42	3,147	1070.5000	LSE	2648008
18/11/2025	08:00:45	4,515	1068.5000	LSE	2648165
18/11/2025	08:00:45	3,024	1069.0000	LSE	2648152
18/11/2025	08:00:45	5,216	1069.0000	LSE	2648150
18/11/2025	08:00:45	3,291	1069.0000	LSE	2648146
18/11/2025	08:00:45	611	1069.0000	LSE	2648144
18/11/2025	08:00:45	2,921	1069.0000	LSE	2648138
18/11/2025	08:00:45	1,413	1070.0000	LSE	2648132
18/11/2025	08:00:45	253	1070.0000	LSE	2648130
18/11/2025	08:00:45	972	1070.0000	LSE	2648128
18/11/2025	08:00:45	3,181	1069.5000	LSE	2648126
18/11/2025	08:00:45	100	1069.5000	LSE	2648124
18/11/2025	08:00:45	3,030	1069.5000	LSE	2648120
18/11/2025	08:00:45	3,030	1069.5000	LSE	2648122
18/11/2025	08:00:45	3,040	1069.5000	LSE	2648118
18/11/2025	08:00:45	3,172	1070.0000	LSE	2648116
18/11/2025	08:00:45	3,313	1070.0000	LSE	2648114
18/11/2025	08:00:45	2,791	1070.0000	LSE	2648112
18/11/2025	08:00:45	3,180	1070.0000	LSE	2648110
18/11/2025	08:00:45	3,299	1070.0000	LSE	2648108
18/11/2025	08:00:48	3,260	1065.0000	LSE	2648243
18/11/2025	08:00:48	3,113	1067.0000	LSE	2648241
18/11/2025	08:00:48	1,843	1067.0000	LSE	2648239
18/11/2025	08:00:48	3,858	1067.0000	LSE	2648237
18/11/2025	08:00:48	1,265	1067.0000	LSE	2648233
18/11/2025	08:00:49	2,695	1064.0000	LSE	2648380
18/11/2025	08:00:49	1,571	1064.0000	LSE	2648378
18/11/2025	08:00:49	1,118	1064.0000	LSE	2648367
18/11/2025	08:04:00	3,325	1077.0000	LSE	2654075
18/11/2025	08:04:00	2,893	1077.0000	LSE	2654073
18/11/2025	08:04:00	3,225	1077.0000	LSE	2654071
18/11/2025	08:04:00	3,137	1077.0000	LSE	2654067
18/11/2025	08:04:00	899	1077.0000	LSE	2654065
18/11/2025	08:04:00	2,781	1078.0000	LSE	2654054
18/11/2025	08:04:00	2,853	1078.0000	LSE	2654052
18/11/2025	08:04:00	3,165	1078.0000	LSE	2654050
18/11/2025	08:04:00	2,769	1078.0000	LSE	2654048
18/11/2025	08:04:00	3,084	1078.0000	LSE	2654046
18/11/2025	08:04:00	890	1078.0000	LSE	2654044
18/11/2025	08:04:00	3,342	1078.0000	LSE	2654042
18/11/2025	08:04:00	1,865	1078.0000	LSE	2654040
18/11/2025	08:04:57	2,828	1077.5000	LSE	2655670
18/11/2025	08:04:57	3,278	1077.5000	LSE	2655668
18/11/2025	08:04:57	2,776	1077.5000	LSE	2655672
18/11/2025	08:04:57	3,089	1077.5000	LSE	2655674
18/11/2025	08:05:02	3,084	1076.5000	LSE	2656436
18/11/2025	08:05:02	2,801	1076.5000	LSE	2656434
18/11/2025	08:05:29	2,903	1075.0000	LSE	2657277
18/11/2025	08:05:29	3,305	1075.0000	LSE	2657275
18/11/2025	08:06:21	2,867	1074.5000	LSE	2659165
18/11/2025	08:06:21	395	1074.5000	LSE	2659163
18/11/2025	08:07:11	2,928	1074.0000	LSE	2660389
18/11/2025	08:08:34	2,752	1075.0000	LSE	2665861
18/11/2025	08:08:34	3,044	1075.0000	LSE	2665859
18/11/2025	08:08:46	3,043	1074.5000	LSE	2666167
18/11/2025	08:08:46	3,192	1074.5000	LSE	2666169
18/11/2025	08:10:51	2,842	1076.5000	LSE	2669747
18/11/2025	08:10:51	3,254	1076.5000	LSE	2669745
18/11/2025	08:10:51	426	1076.5000	LSE	2669743
18/11/2025	08:12:40	817	1077.5000	LSE	2672019
18/11/2025	08:12:41	100	1077.5000	LSE	2672123
18/11/2025	08:12:41	100	1077.5000	LSE	2672121
18/11/2025	08:12:41	100	1077.5000	LSE	2672119
18/11/2025	08:12:41	100	1077.5000	LSE	2672117
18/11/2025	08:12:41	100	1077.5000	LSE	2672115
18/11/2025	08:12:41	100	1077.5000	LSE	2672113
18/11/2025	08:12:41	100	1077.5000	LSE	2672111
18/11/2025	08:12:41	100	1077.5000	LSE	2672108
18/11/2025	08:12:41	100	1077.5000	LSE	2672106
18/11/2025	08:12:41	100	1077.5000	LSE	2672104
18/11/2025	08:12:41	100	1077.5000	LSE	2672102
18/11/2025	08:12:41	100	1077.5000	LSE	2672100
18/11/2025	08:12:41	100	1077.5000	LSE	2672098
18/11/2025	08:12:41	100	1077.5000	LSE	2672096
18/11/2025	08:12:41	100	1077.5000	LSE	2672094
18/11/2025	08:12:41	100	1077.5000	LSE	2672092
18/11/2025	08:12:41	100	1077.5000	LSE	2672090
18/11/2025	08:12:41	100	1077.5000	LSE	2672088
18/11/2025	08:12:41	100	1077.5000	LSE	2672085
18/11/2025	08:12:41	100	1077.5000	LSE	2672083
18/11/2025	08:12:41	91	1077.5000	LSE	2672081
18/11/2025	08:12:41	9	1077.5000	LSE	2672079
18/11/2025	08:12:41	100	1077.5000	LSE	2672077
18/11/2025	08:12:41	100	1077.5000	LSE	2672075
18/11/2025	08:12:41	100	1077.5000	LSE	2672073
18/11/2025	08:12:41	100	1077.5000	LSE	2672071
18/11/2025	08:12:41	100	1077.5000	LSE	2672069
18/11/2025	08:12:41	100	1077.5000	LSE	2672067
18/11/2025	08:12:41	100	1077.5000	LSE	2672065
18/11/2025	08:12:41	100	1077.5000	LSE	2672063
18/11/2025	08:12:41	100	1077.5000	LSE	2672061
18/11/2025	08:12:41	100	1077.5000	LSE	2672059
18/11/2025	08:12:41	100	1077.5000	LSE	2672057
18/11/2025	08:12:41	100	1077.5000	LSE	2672055
18/11/2025	08:12:41	100	1077.5000	LSE	2672053
18/11/2025	08:12:41	100	1077.5000	LSE	2672051
18/11/2025	08:12:41	100	1077.5000	LSE	2672049
18/11/2025	08:12:41	100	1077.5000	LSE	2672047
18/11/2025	08:12:41	100	1077.5000	LSE	2672045
18/11/2025	08:12:41	100	1077.5000	LSE	2672043
18/11/2025	08:12:41	100	1077.5000	LSE	2672041
18/11/2025	08:12:41	100	1077.5000	LSE	2672039
18/11/2025	08:14:25	317	1079.0000	LSE	2674575
18/11/2025	08:14:25	3,201	1079.0000	LSE	2674573
18/11/2025	08:16:20	2,849	1084.5000	LSE	2677520
18/11/2025	08:16:20	3,204	1084.5000	LSE	2677518
18/11/2025	08:16:20	3,036	1084.5000	LSE	2677516
18/11/2025	08:17:15	3,268	1084.0000	LSE	2679051
18/11/2025	08:17:15	2,836	1084.0000	LSE	2679049
18/11/2025	08:18:28	2,995	1085.0000	LSE	2680502
18/11/2025	08:18:31	2,320	1084.5000	LSE	2680546
18/11/2025	08:18:31	552	1084.5000	LSE	2680544
18/11/2025	08:21:13	2,702	1085.0000	LSE	2684789
18/11/2025	08:21:51	3,215	1085.0000	LSE	2685501
18/11/2025	08:22:25	2,866	1085.0000	LSE	2686119
18/11/2025	08:25:44	299	1085.0000	LSE	2690156
18/11/2025	08:25:44	2,833	1085.0000	LSE	2690154
18/11/2025	08:25:44	2,728	1085.0000	LSE	2690152
18/11/2025	08:25:44	2,986	1085.0000	LSE	2690150
18/11/2025	08:29:31	67	1085.0000	LSE	2694485
18/11/2025	08:29:31	50	1085.0000	LSE	2694483
18/11/2025	08:31:25	2,801	1086.0000	LSE	2697548
18/11/2025	08:31:25	3,051	1086.0000	LSE	2697550
18/11/2025	08:32:43	2,898	1085.0000	LSE	2699078
18/11/2025	08:32:43	3,345	1085.0000	LSE	2699076
18/11/2025	08:33:30	2,531	1082.5000	LSE	2699969
18/11/2025	08:33:30	468	1082.5000	LSE	2699967
18/11/2025	08:36:04	1,313	1083.0000	LSE	2703577
18/11/2025	08:36:04	1,747	1083.0000	LSE	2703575
18/11/2025	08:36:04	2,851	1083.0000	LSE	2703573
18/11/2025	08:40:25	426	1086.0000	LSE	2708358
18/11/2025	08:40:25	2,783	1086.0000	LSE	2708360
18/11/2025	08:40:42	3,047	1085.5000	LSE	2708704
18/11/2025	08:40:47	3,071	1085.0000	LSE	2708815
18/11/2025	08:45:44	50	1084.0000	LSE	2715412
18/11/2025	08:45:53	271	1084.0000	LSE	2715638
18/11/2025	08:45:53	2,814	1084.0000	LSE	2715636
18/11/2025	08:45:53	790	1084.0000	LSE	2715640
18/11/2025	08:45:53	2,758	1084.0000	LSE	2715642
18/11/2025	08:45:53	2,425	1084.0000	LSE	2715634
18/11/2025	08:48:04	2,832	1082.0000	LSE	2718120
18/11/2025	08:48:46	2,719	1082.5000	LSE	2718812
18/11/2025	08:48:46	2,489	1082.5000	LSE	2718814
18/11/2025	08:48:46	643	1082.5000	LSE	2718810
18/11/2025	08:51:09	3,126	1081.0000	LSE	2722177
18/11/2025	08:53:51	3,081	1080.0000	LSE	2724601
18/11/2025	08:53:51	2,969	1080.0000	LSE	2724603
18/11/2025	08:53:51	3,230	1080.0000	LSE	2724605
18/11/2025	08:53:51	3,220	1080.0000	LSE	2724607
18/11/2025	08:53:51	2,735	1080.0000	LSE	2724609
18/11/2025	08:53:51	3,048	1080.0000	LSE	2724611
18/11/2025	08:53:51	2,954	1080.0000	LSE	2724599
18/11/2025	08:53:51	3,294	1080.0000	LSE	2724597
18/11/2025	08:53:51	2,735	1080.0000	LSE	2724595
18/11/2025	08:53:51	2,777	1080.0000	LSE	2724593
18/11/2025	08:53:51	2,979	1080.0000	LSE	2724591
18/11/2025	08:55:54	2,702	1081.5000	LSE	2726869
18/11/2025	08:55:54	2,738	1081.5000	LSE	2726867
18/11/2025	08:59:02	2,922	1083.5000	LSE	2729683
18/11/2025	08:59:02	2,979	1083.5000	LSE	2729685
18/11/2025	08:59:02	3,271	1083.5000	LSE	2729687
18/11/2025	09:03:47	2,692	1083.0000	LSE	2735032
18/11/2025	09:09:11	3,280	1086.5000	LSE	2740968
18/11/2025	09:09:11	3,044	1086.5000	LSE	2740966
18/11/2025	09:10:15	3,064	1085.0000	LSE	2742298
18/11/2025	09:10:58	2,949	1084.5000	LSE	2742968
18/11/2025	09:12:50	2,814	1084.5000	LSE	2744711
18/11/2025	09:16:08	3,340	1084.5000	LSE	2748119
18/11/2025	09:16:25	2,815	1084.0000	LSE	2748351
18/11/2025	09:20:29	3,120	1086.5000	LSE	2752472
18/11/2025	09:20:29	3,286	1086.5000	LSE	2752470
18/11/2025	09:28:53	2,803	1088.0000	LSE	2760689
18/11/2025	09:28:53	2,392	1088.0000	LSE	2760693
18/11/2025	09:28:53	490	1088.0000	LSE	2760691
18/11/2025	09:30:54	2,989	1086.0000	LSE	2763494
18/11/2025	09:33:01	2,756	1086.0000	LSE	2765741
18/11/2025	09:33:49	3,275	1085.0000	LSE	2766339
18/11/2025	09:33:55	2,315	1085.0000	LSE	2766397
18/11/2025	09:34:08	1,002	1085.0000	LSE	2766542
18/11/2025	09:40:02	2,835	1083.5000	LSE	2773826
18/11/2025	09:45:31	3,122	1083.0000	LSE	2779473
18/11/2025	09:47:27	3,024	1083.0000	LSE	2780983
18/11/2025	09:51:17	2,807	1083.5000	LSE	2784411
18/11/2025	09:53:21	2,769	1083.5000	LSE	2786287
18/11/2025	09:56:14	2,943	1084.5000	LSE	2789628
18/11/2025	09:56:14	3,261	1084.5000	LSE	2789626
18/11/2025	09:59:18	2,683	1084.5000	LSE	2792122
18/11/2025	10:02:52	2,750	1083.0000	LSE	2795818
18/11/2025	10:05:31	2,879	1084.0000	LSE	2798496
18/11/2025	10:05:31	121	1084.0000	LSE	2798494
18/11/2025	10:05:49	2,945	1084.0000	LSE	2798641
18/11/2025	10:10:22	2,892	1082.5000	LSE	2803091
18/11/2025	10:10:22	2,826	1082.5000	LSE	2803089
18/11/2025	10:13:03	2,730	1083.5000	LSE	2805280
18/11/2025	10:15:01	459	1083.0000	LSE	2807514
18/11/2025	10:15:01	1,242	1083.0000	LSE	2807512
18/11/2025	10:15:01	112	1083.0000	LSE	2807510
18/11/2025	10:15:01	1,545	1083.0000	LSE	2807504
18/11/2025	10:15:01	341	1083.0000	LSE	2807502
18/11/2025	10:15:01	1,677	1083.0000	LSE	2807506
18/11/2025	10:15:01	988	1083.0000	LSE	2807508
18/11/2025	10:16:00	3,009	1082.5000	LSE	2808487
18/11/2025	10:23:35	2,829	1082.5000	LSE	2815947
18/11/2025	10:30:17	2,938	1082.5000	LSE	2822046
18/11/2025	10:30:17	2,375	1082.5000	LSE	2822044
18/11/2025	10:30:17	2,989	1082.5000	LSE	2822042
18/11/2025	10:30:17	436	1082.5000	LSE	2822040
18/11/2025	10:35:08	2,996	1083.0000	LSE	2826670
18/11/2025	10:35:08	2,989	1083.0000	LSE	2826668
18/11/2025	10:35:08	3,082	1083.0000	LSE	2826666
18/11/2025	10:38:54	2,956	1082.0000	LSE	2829155
18/11/2025	10:41:09	1,541	1081.5000	LSE	2831461
18/11/2025	10:41:09	1,297	1081.5000	LSE	2831459
18/11/2025	10:41:09	2,886	1081.5000	LSE	2831456
18/11/2025	10:47:35	2,682	1080.5000	LSE	2836712
18/11/2025	10:48:13	2,885	1080.0000	LSE	2837331
18/11/2025	10:48:13	2,716	1080.0000	LSE	2837329
18/11/2025	10:48:13	3,294	1080.0000	LSE	2837327
18/11/2025	10:48:13	2,705	1080.0000	LSE	2837325
18/11/2025	10:48:13	2,806	1080.0000	LSE	2837323
18/11/2025	10:48:13	499	1080.0000	LSE	2837321
18/11/2025	10:48:13	2,853	1080.0000	LSE	2837301
18/11/2025	10:48:13	3,234	1080.0000	LSE	2837303
18/11/2025	10:48:13	3,137	1080.0000	LSE	2837305
18/11/2025	10:48:13	2,952	1080.0000	LSE	2837309
18/11/2025	10:48:13	2,729	1080.0000	LSE	2837311
18/11/2025	10:48:13	3,202	1080.0000	LSE	2837313
18/11/2025	10:48:13	3,067	1080.0000	LSE	2837317
18/11/2025	10:48:13	2,605	1080.0000	LSE	2837319
18/11/2025	10:48:13	2,892	1080.0000	LSE	2837287
18/11/2025	10:48:13	2,896	1080.0000	LSE	2837289
18/11/2025	10:48:13	3,032	1080.0000	LSE	2837293
18/11/2025	10:48:13	3,097	1080.0000	LSE	2837295
18/11/2025	10:48:13	2,853	1080.0000	LSE	2837297
18/11/2025	10:51:45	3,178	1079.0000	LSE	2841127
18/11/2025	10:51:45	2,837	1079.5000	LSE	2841118
18/11/2025	10:51:45	2,960	1079.5000	LSE	2841116
18/11/2025	10:51:45	2,719	1079.5000	LSE	2841114
18/11/2025	10:56:39	3,241	1082.0000	LSE	2848482
18/11/2025	10:56:39	3,142	1082.0000	LSE	2848480
18/11/2025	10:56:51	2,975	1081.5000	LSE	2848613
18/11/2025	11:02:04	3,091	1080.5000	LSE	2853138
18/11/2025	11:02:15	2,912	1080.0000	LSE	2853275
18/11/2025	11:08:21	2,776	1081.0000	LSE	2857845
18/11/2025	11:08:24	3,291	1081.0000	LSE	2857891
18/11/2025	11:08:24	54	1081.0000	LSE	2857889
18/11/2025	11:09:25	3,237	1080.5000	LSE	2858404
18/11/2025	11:10:55	874	1080.5000	LSE	2859821
18/11/2025	11:10:55	2,147	1080.5000	LSE	2859819
18/11/2025	11:11:43	2,758	1080.0000	LSE	2860374
18/11/2025	11:12:00	235	1079.5000	LSE	2860496
18/11/2025	11:12:05	272	1079.5000	LSE	2860552
18/11/2025	11:12:09	2,742	1079.5000	LSE	2860578
18/11/2025	11:17:41	3,003	1079.5000	LSE	2865554
18/11/2025	11:17:41	3,126	1079.5000	LSE	2865552
18/11/2025	11:17:41	2,948	1079.5000	LSE	2865550
18/11/2025	11:17:42	108	1079.0000	LSE	2865586
18/11/2025	11:18:24	2,995	1079.0000	LSE	2865916
18/11/2025	11:28:02	3,282	1078.0000	LSE	2873444
18/11/2025	11:28:02	2,777	1078.0000	LSE	2873442
18/11/2025	11:28:46	2,737	1076.0000	LSE	2873889
18/11/2025	11:28:46	313	1076.0000	LSE	2873887
18/11/2025	11:28:46	2,011	1076.0000	LSE	2873885
18/11/2025	11:28:46	828	1076.0000	LSE	2873878
18/11/2025	11:32:26	196	1076.5000	LSE	2876512
18/11/2025	11:32:34	3,088	1076.5000	LSE	2876588
18/11/2025	11:35:41	3,186	1077.0000	LSE	2879357
18/11/2025	11:37:40	3,220	1076.5000	LSE	2880478
18/11/2025	11:37:40	2,919	1076.5000	LSE	2880476
18/11/2025	11:45:25	3,209	1076.5000	LSE	2886798
18/11/2025	11:45:25	2,797	1076.5000	LSE	2886796
18/11/2025	11:47:12	2,094	1076.5000	LSE	2887972
18/11/2025	11:47:12	694	1076.5000	LSE	2887974
18/11/2025	11:49:18	824	1076.5000	LSE	2890002
18/11/2025	11:49:18	2,297	1076.5000	LSE	2890000
18/11/2025	11:49:18	3,141	1076.5000	LSE	2889998
18/11/2025	11:49:18	3,232	1076.5000	LSE	2889996
18/11/2025	11:57:04	20	1078.0000	LSE	2895896
18/11/2025	11:57:04	1,556	1078.0000	LSE	2895894
18/11/2025	11:57:04	1,297	1078.0000	LSE	2895892
18/11/2025	11:57:04	3,167	1078.0000	LSE	2895887
18/11/2025	11:57:04	3,324	1078.0000	LSE	2895885
18/11/2025	11:57:04	2,984	1078.0000	LSE	2895883
18/11/2025	11:57:04	2,915	1078.0000	LSE	2895881
18/11/2025	11:59:59	2,067	1078.5000	LSE	2897619
18/11/2025	12:01:22	386	1079.0000	LSE	2899434
18/11/2025	12:01:22	2,456	1079.0000	LSE	2899438
18/11/2025	12:01:22	2,986	1079.0000	LSE	2899436
18/11/2025	12:02:30	3,027	1078.5000	LSE	2900240
18/11/2025	12:02:30	646	1078.5000	LSE	2900238
18/11/2025	12:03:41	2,980	1077.5000	LSE	2901264
18/11/2025	12:05:36	2,976	1078.0000	LSE	2903622
18/11/2025	12:11:27	2,938	1076.5000	LSE	2907804
18/11/2025	12:11:27	271	1076.5000	LSE	2907786
18/11/2025	12:12:57	775	1076.5000	LSE	2908779
18/11/2025	12:13:53	921	1076.5000	LSE	2909347
18/11/2025	12:13:53	1,950	1076.5000	LSE	2909345
18/11/2025	12:14:24	2,311	1076.5000	LSE	2909526
18/11/2025	12:14:24	2,897	1076.5000	LSE	2909524
18/11/2025	12:22:20	2,933	1076.0000	LSE	2916459
18/11/2025	12:22:20	3,012	1076.0000	LSE	2916457
18/11/2025	12:22:20	2,983	1076.0000	LSE	2916455
18/11/2025	12:22:20	3,115	1076.0000	LSE	2916453
18/11/2025	12:28:25	2,032	1073.5000	LSE	2921262
18/11/2025	12:28:25	1,109	1073.5000	LSE	2921260
18/11/2025	12:32:29	3,229	1074.0000	LSE	2925886
18/11/2025	12:32:29	2,992	1074.0000	LSE	2925884
18/11/2025	12:32:29	3,041	1074.0000	LSE	2925882
18/11/2025	12:34:46	3,178	1072.5000	LSE	2927223
18/11/2025	12:35:42	2,991	1071.0000	LSE	2928560
18/11/2025	12:36:32	647	1071.0000	LSE	2929063
18/11/2025	12:36:32	1,612	1071.0000	LSE	2929057
18/11/2025	12:36:32	2,637	1071.0000	LSE	2929059
18/11/2025	12:36:32	1,281	1071.0000	LSE	2929055
18/11/2025	12:38:22	2,777	1070.0000	LSE	2930446
18/11/2025	12:38:22	1,876	1070.0000	LSE	2930444
18/11/2025	12:38:22	847	1070.0000	LSE	2930442
18/11/2025	12:38:22	2,313	1070.0000	LSE	2930437
18/11/2025	12:38:22	3,133	1070.0000	LSE	2930435
18/11/2025	12:38:22	54	1070.0000	LSE	2930433
18/11/2025	12:38:22	2,768	1070.0000	LSE	2930425
18/11/2025	12:38:22	2,732	1070.0000	LSE	2930427
18/11/2025	12:38:22	2,781	1070.0000	LSE	2930419
18/11/2025	12:38:22	29	1070.0000	LSE	2930423
18/11/2025	12:38:22	2,690	1070.0000	LSE	2930421
18/11/2025	12:38:23	904	1070.0000	LSE	2930575
18/11/2025	12:38:23	220	1070.0000	LSE	2930573
18/11/2025	12:38:23	799	1070.0000	LSE	2930571
18/11/2025	12:38:23	2,712	1070.0000	LSE	2930567
18/11/2025	12:38:23	1,406	1070.0000	LSE	2930559
18/11/2025	12:38:23	1,928	1070.0000	LSE	2930543
18/11/2025	12:38:23	2,997	1070.0000	LSE	2930541
18/11/2025	12:38:23	575	1070.0000	LSE	2930539
18/11/2025	12:38:23	2,732	1070.0000	LSE	2930525
18/11/2025	12:38:23	499	1070.0000	LSE	2930523
18/11/2025	12:38:23	2,269	1070.0000	LSE	2930521
18/11/2025	12:38:23	2,732	1070.0000	LSE	2930518
18/11/2025	12:38:23	2,768	1070.0000	LSE	2930516
18/11/2025	12:38:23	304	1070.0000	LSE	2930506
18/11/2025	12:38:23	2,747	1070.0000	LSE	2930492
18/11/2025	12:38:23	2,926	1070.0000	LSE	2930490
18/11/2025	12:38:23	2,296	1070.0000	LSE	2930488
18/11/2025	12:38:23	812	1070.0000	LSE	2930486
18/11/2025	12:38:23	1,861	1070.0000	LSE	2930484
18/11/2025	12:38:23	2,827	1070.0000	LSE	2930482
18/11/2025	12:38:23	3,271	1070.0000	LSE	2930469
18/11/2025	12:38:23	1,031	1070.0000	LSE	2930467
18/11/2025	12:38:23	1,198	1070.0000	LSE	2930465
18/11/2025	12:38:23	864	1070.0000	LSE	2930450
18/11/2025	12:38:23	1,770	1070.0000	LSE	2930454
18/11/2025	12:38:23	2,866	1070.0000	LSE	2930452
18/11/2025	12:38:24	1,898	1070.0000	LSE	2930600
18/11/2025	12:38:24	1,898	1070.0000	LSE	2930598
18/11/2025	12:38:24	7	1070.0000	LSE	2930590
18/11/2025	12:38:24	1,650	1070.0000	LSE	2930592
18/11/2025	12:38:24	1,242	1070.0000	LSE	2930594
18/11/2025	12:38:24	2,422	1070.0000	LSE	2930578
18/11/2025	12:38:25	3,557	1070.0000	LSE	2930639
18/11/2025	12:38:25	624	1070.0000	LSE	2930629
18/11/2025	12:38:26	216	1070.0000	LSE	2930666
18/11/2025	12:38:26	1,716	1070.0000	LSE	2930663
18/11/2025	12:38:26	2,878	1070.0000	LSE	2930652
18/11/2025	12:38:26	1,661	1070.0000	LSE	2930648
18/11/2025	12:38:26	185	1070.0000	LSE	2930642
18/11/2025	12:40:15	1,242	1071.5000	LSE	2932561
18/11/2025	12:40:15	1,048	1071.5000	LSE	2932563
18/11/2025	12:40:15	869	1071.5000	LSE	2932559
18/11/2025	12:43:42	71	1072.0000	LSE	2935352
18/11/2025	12:43:44	2,890	1072.0000	LSE	2935369
18/11/2025	12:43:44	2,970	1072.0000	LSE	2935373
18/11/2025	12:43:44	2,741	1072.0000	LSE	2935371
18/11/2025	12:45:09	708	1071.0000	LSE	2937564
18/11/2025	12:45:09	1,704	1071.0000	LSE	2937562
18/11/2025	12:45:09	615	1071.0000	LSE	2937560
18/11/2025	12:45:09	2,792	1071.0000	LSE	2937552
18/11/2025	12:45:09	2,945	1071.0000	LSE	2937550
18/11/2025	12:47:06	3	1070.0000	LSE	2939139
18/11/2025	12:47:06	263	1070.0000	LSE	2939133
18/11/2025	12:48:08	169	1070.0000	LSE	2939785
18/11/2025	12:48:08	3,331	1070.0000	LSE	2939783
18/11/2025	12:48:10	2,726	1070.0000	LSE	2939797
18/11/2025	12:48:10	3,100	1070.0000	LSE	2939795
18/11/2025	12:48:10	3,343	1070.0000	LSE	2939793
18/11/2025	12:48:10	2,714	1070.0000	LSE	2939791
18/11/2025	12:49:10	425	1069.5000	LSE	2940609
18/11/2025	12:49:10	1,254	1069.5000	LSE	2940607
18/11/2025	12:49:21	2,387	1069.5000	LSE	2940753
18/11/2025	12:49:21	762	1069.5000	LSE	2940751
18/11/2025	12:49:21	2,183	1069.5000	LSE	2940749
18/11/2025	12:49:21	724	1069.5000	LSE	2940747
18/11/2025	12:49:33	329	1068.5000	LSE	2940960
18/11/2025	12:50:21	1,562	1068.5000	LSE	2942587
18/11/2025	12:50:21	2,047	1068.5000	LSE	2942583
18/11/2025	12:50:25	3,233	1068.5000	LSE	2942677
18/11/2025	12:50:25	1,523	1068.5000	LSE	2942673
18/11/2025	12:50:25	1,679	1068.5000	LSE	2942671
18/11/2025	12:50:25	4,770	1068.5000	LSE	2942667
18/11/2025	12:50:25	2,827	1068.5000	LSE	2942669
18/11/2025	12:51:03	3,276	1068.0000	LSE	2943129
18/11/2025	12:51:03	3,168	1068.0000	LSE	2943127
18/11/2025	12:51:08	501	1068.0000	LSE	2943199
18/11/2025	12:51:09	53	1068.0000	LSE	2943203
18/11/2025	12:51:17	442	1068.0000	LSE	2943319
18/11/2025	12:51:28	205	1068.0000	LSE	2943449
18/11/2025	12:51:28	2,893	1068.0000	LSE	2943451
18/11/2025	12:51:55	444	1069.0000	LSE	2943934
18/11/2025	12:52:05	369	1069.0000	LSE	2944074
18/11/2025	12:52:05	461	1069.0000	LSE	2944078
18/11/2025	12:52:05	1,267	1069.0000	LSE	2944076
18/11/2025	12:52:05	3,678	1069.0000	LSE	2944072
18/11/2025	12:52:05	593	1069.0000	LSE	2944070
18/11/2025	12:52:05	1,268	1069.0000	LSE	2944068
18/11/2025	12:52:59	206	1069.5000	LSE	2944896
18/11/2025	12:52:59	173	1069.5000	LSE	2944894
18/11/2025	12:52:59	235	1069.5000	LSE	2944892
18/11/2025	12:52:59	197	1069.5000	LSE	2944890
18/11/2025	12:52:59	236	1069.5000	LSE	2944888
18/11/2025	12:52:59	320	1069.5000	LSE	2944886
18/11/2025	12:53:00	280	1069.5000	LSE	2944904
18/11/2025	12:53:00	255	1069.5000	LSE	2944898
18/11/2025	12:53:05	239	1069.5000	LSE	2944998
18/11/2025	12:53:05	471	1069.5000	LSE	2945000
18/11/2025	12:53:06	664	1069.5000	LSE	2945012
18/11/2025	12:53:06	294	1069.5000	LSE	2945010
18/11/2025	12:53:06	621	1069.5000	LSE	2945008
18/11/2025	12:53:20	2,933	1069.0000	LSE	2945189
18/11/2025	12:53:20	2,833	1069.0000	LSE	2945187
18/11/2025	12:53:20	3,261	1069.0000	LSE	2945185
18/11/2025	12:53:20	3,952	1069.0000	LSE	2945183
18/11/2025	12:53:30	2,828	1069.0000	LSE	2945267
18/11/2025	12:53:31	5,808	1069.5000	LSE	2945285
18/11/2025	12:53:31	223	1069.5000	LSE	2945281
18/11/2025	12:53:31	323	1069.5000	LSE	2945279
18/11/2025	12:53:55	1,660	1070.0000	LSE	2945553
18/11/2025	12:53:55	293	1070.0000	LSE	2945551
18/11/2025	12:54:25	1,734	1070.0000	LSE	2945997
18/11/2025	12:54:25	3,678	1070.0000	LSE	2945995
18/11/2025	12:55:20	3,344	1069.5000	LSE	2947426
18/11/2025	12:55:20	2,768	1069.5000	LSE	2947424
18/11/2025	12:55:20	2,835	1069.5000	LSE	2947422
18/11/2025	12:55:34	2,106	1070.0000	LSE	2947660
18/11/2025	12:55:34	1,264	1070.0000	LSE	2947658
18/11/2025	12:55:39	4,052	1070.0000	LSE	2947743
18/11/2025	12:55:45	5,594	1070.0000	LSE	2947873
18/11/2025	12:58:35	1,553	1070.0000	LSE	2950133
18/11/2025	12:58:35	3,147	1070.0000	LSE	2950131
18/11/2025	12:58:35	1,272	1070.0000	LSE	2950135
18/11/2025	12:58:35	2,847	1070.5000	LSE	2950117
18/11/2025	12:58:35	3,034	1070.5000	LSE	2950119
18/11/2025	12:58:40	3,332	1069.5000	LSE	2950217
18/11/2025	12:58:42	132	1069.0000	LSE	2950246
18/11/2025	12:58:42	692	1069.0000	LSE	2950244
18/11/2025	12:58:42	1,893	1069.0000	LSE	2950242
18/11/2025	12:58:52	2,854	1069.0000	LSE	2950347
18/11/2025	13:02:09	3,145	1069.5000	LSE	2954548
18/11/2025	13:02:09	2,873	1069.5000	LSE	2954546
18/11/2025	13:02:09	3,288	1069.5000	LSE	2954544
18/11/2025	13:02:25	2,078	1069.0000	LSE	2954860
18/11/2025	13:02:25	1,220	1069.0000	LSE	2954858
18/11/2025	13:03:40	1,368	1069.0000	LSE	2956178
18/11/2025	13:03:40	814	1069.0000	LSE	2956176
18/11/2025	13:03:40	3,000	1069.0000	LSE	2956174
18/11/2025	13:03:40	1,386	1069.0000	LSE	2956172
18/11/2025	13:03:40	814	1069.0000	LSE	2956146
18/11/2025	13:03:40	3,000	1069.0000	LSE	2956144
18/11/2025	13:03:40	814	1069.0000	LSE	2956138
18/11/2025	13:03:40	1,297	1069.0000	LSE	2956134
18/11/2025	13:03:40	621	1069.0000	LSE	2956132
18/11/2025	13:03:40	814	1069.0000	LSE	2956130
18/11/2025	13:03:40	679	1069.0000	LSE	2956128
18/11/2025	13:03:40	2,660	1069.0000	LSE	2956124
18/11/2025	13:03:40	1,901	1069.0000	LSE	2956126
18/11/2025	13:03:41	2,450	1069.0000	LSE	2956225
18/11/2025	13:06:09	683	1067.0000	LSE	2959227
18/11/2025	13:06:09	683	1067.0000	LSE	2959225
18/11/2025	13:06:10	859	1067.0000	LSE	2959233
18/11/2025	13:06:10	1,967	1067.0000	LSE	2959231
18/11/2025	13:06:10	1,637	1067.0000	LSE	2959229
18/11/2025	13:06:50	2,831	1066.5000	LSE	2959557
18/11/2025	13:07:11	1,859	1066.0000	LSE	2959775
18/11/2025	13:07:11	2,745	1066.0000	LSE	2959773
18/11/2025	13:07:17	1,077	1066.0000	LSE	2959828
18/11/2025	13:07:17	3,012	1066.0000	LSE	2959830
18/11/2025	13:08:32	1,243	1066.5000	LSE	2960936
18/11/2025	13:08:32	110	1066.5000	LSE	2960934
18/11/2025	13:08:32	1,610	1066.5000	LSE	2960932
18/11/2025	13:09:13	3,372	1066.5000	LSE	2961544
18/11/2025	13:09:13	3,157	1066.5000	LSE	2961540
18/11/2025	13:09:13	3,052	1066.5000	LSE	2961538
18/11/2025	13:09:13	3,186	1066.5000	LSE	2961542
18/11/2025	13:09:17	1,173	1066.0000	LSE	2961638
18/11/2025	13:09:17	2,948	1066.0000	LSE	2961636
18/11/2025	13:10:09	2,549	1066.0000	LSE	2963063
18/11/2025	13:10:09	1,805	1066.0000	LSE	2963061
18/11/2025	13:10:09	2,960	1066.5000	LSE	2963058
18/11/2025	13:10:09	2,705	1066.5000	LSE	2963056
18/11/2025	13:12:31	2,845	1068.5000	LSE	2964532
18/11/2025	13:12:31	2,744	1068.5000	LSE	2964530
18/11/2025	13:12:31	3,345	1068.5000	LSE	2964528
18/11/2025	13:15:43	2,802	1069.0000	LSE	2967723
18/11/2025	13:15:43	3,260	1069.0000	LSE	2967727
18/11/2025	13:15:43	3,107	1069.0000	LSE	2967725
18/11/2025	13:16:13	416	1068.5000	LSE	2968078
18/11/2025	13:16:13	730	1068.5000	LSE	2968076
18/11/2025	13:18:06	1,916	1069.0000	LSE	2969428
18/11/2025	13:18:06	4,073	1069.0000	LSE	2969426
18/11/2025	13:19:52	2,708	1071.5000	LSE	2970789
18/11/2025	13:20:38	2,948	1071.5000	LSE	2972464
18/11/2025	13:20:38	298	1071.5000	LSE	2972468
18/11/2025	13:20:38	3,232	1071.5000	LSE	2972466
18/11/2025	13:20:47	3,307	1071.0000	LSE	2972601
18/11/2025	13:21:47	2,860	1070.0000	LSE	2973438
18/11/2025	13:21:47	3,848	1070.0000	LSE	2973434
18/11/2025	13:21:47	3,205	1070.0000	LSE	2973444
18/11/2025	13:21:47	2,984	1071.0000	LSE	2973380
18/11/2025	13:21:47	2,896	1071.0000	LSE	2973376
18/11/2025	13:26:59	3,328	1072.5000	LSE	2978417
18/11/2025	13:28:51	6,936	1073.0000	LSE	2980107
18/11/2025	13:28:51	2,700	1073.0000	LSE	2980105
18/11/2025	13:30:58	845	1074.0000	LSE	2982936
18/11/2025	13:30:58	404	1074.0000	LSE	2982934
18/11/2025	13:30:58	134	1074.0000	LSE	2982932
18/11/2025	13:31:03	477	1074.5000	LSE	2983224
18/11/2025	13:31:10	2,759	1075.0000	LSE	2983425
18/11/2025	13:31:10	701	1075.0000	LSE	2983423
18/11/2025	13:31:16	2,840	1075.0000	LSE	2983528
18/11/2025	13:31:16	709	1075.0000	LSE	2983524
18/11/2025	13:31:16	2,759	1075.0000	LSE	2983526
18/11/2025	13:32:03	4,349	1075.0000	LSE	2984364
18/11/2025	13:34:00	4,058	1075.0000	LSE	2986322
18/11/2025	13:34:00	3,280	1075.0000	LSE	2986324
18/11/2025	13:35:25	907	1075.0000	LSE	2989496
18/11/2025	13:35:25	2,759	1075.0000	LSE	2989494
18/11/2025	13:35:25	4,208	1075.0000	LSE	2989490
18/11/2025	13:36:38	1,023	1075.0000	LSE	2990690
18/11/2025	13:36:38	1,502	1075.0000	LSE	2990686
18/11/2025	13:36:38	737	1075.0000	LSE	2990682
18/11/2025	13:36:38	3,269	1075.0000	LSE	2990679
18/11/2025	13:37:28	2,472	1074.5000	LSE	2991665
18/11/2025	13:37:28	231	1074.5000	LSE	2991663
18/11/2025	13:44:24	3,195	1075.0000	LSE	2998583
18/11/2025	13:44:24	2,854	1075.0000	LSE	2998577
18/11/2025	14:26:26	24,915	1075.0000	LSE	3057755
18/11/2025	14:26:26	1,817	1075.0000	LSE	3057749
18/11/2025	14:26:26	3,000	1075.0000	LSE	3057751
18/11/2025	14:26:26	3,000	1075.0000	LSE	3057746
18/11/2025	14:26:26	1,817	1075.0000	LSE	3057744
18/11/2025	14:26:26	603	1075.0000	LSE	3057742
18/11/2025	14:26:26	503	1075.0000	LSE	3057740
18/11/2025	14:26:26	1,408	1075.0000	LSE	3057738
18/11/2025	14:26:26	568	1075.0000	LSE	3057734
18/11/2025	14:26:26	473	1075.0000	LSE	3057732
18/11/2025	14:26:26	1,326	1075.0000	LSE	3057730
18/11/2025	14:26:26	2,458	1075.0000	LSE	3057728
18/11/2025	14:26:26	1,817	1075.0000	LSE	3057726
18/11/2025	14:26:26	1,817	1075.0000	LSE	3057724
18/11/2025	14:26:26	100	1075.0000	LSE	3057718
18/11/2025	14:26:26	1,429	1075.0000	LSE	3057716
18/11/2025	14:26:26	299	1075.0000	LSE	3057714
18/11/2025	14:26:26	249	1075.0000	LSE	3057712
18/11/2025	14:26:26	698	1075.0000	LSE	3057710
18/11/2025	14:26:26	1,346	1075.0000	LSE	3057708
18/11/2025	14:26:26	1,817	1075.0000	LSE	3057706
18/11/2025	14:26:26	613	1075.0000	LSE	3057698
18/11/2025	14:26:26	511	1075.0000	LSE	3057696
18/11/2025	14:26:26	1,430	1075.0000	LSE	3057694
18/11/2025	14:26:26	2,759	1075.0000	LSE	3057692
18/11/2025	14:26:26	1,817	1075.0000	LSE	3057690
18/11/2025	14:26:26	1,473	1075.0000	LSE	3057688
18/11/2025	14:26:26	9,151	1075.0000	LSE	3057686
18/11/2025	14:26:26	1,817	1075.0000	LSE	3057684
18/11/2025	14:26:26	1,615	1075.0000	LSE	3057680
18/11/2025	14:26:26	1,738	1075.0000	LSE	3057682
18/11/2025	14:26:26	2,915	1075.0000	LSE	3057562
18/11/2025	14:26:26	3,413	1075.0000	LSE	3057560
18/11/2025	14:26:26	2,936	1075.0000	LSE	3057558
18/11/2025	14:26:26	3,982	1075.0000	LSE	3057556
18/11/2025	14:26:26	2,787	1075.0000	LSE	3057554
18/11/2025	14:26:26	2,877	1075.0000	LSE	3057552
18/11/2025	14:26:26	2,811	1075.0000	LSE	3057540
18/11/2025	14:26:26	3,124	1075.0000	LSE	3057534
18/11/2025	14:26:26	3,293	1075.0000	LSE	3057536
18/11/2025	14:26:26	2,705	1075.0000	LSE	3057538
18/11/2025	14:26:26	3,209	1075.0000	LSE	3057548
18/11/2025	14:26:26	1,386	1075.0000	LSE	3057542
18/11/2025	14:26:26	2,747	1075.0000	LSE	3057546
18/11/2025	14:26:26	2,897	1075.0000	LSE	3057550
18/11/2025	14:26:26	3,175	1075.0000	LSE	3057544
18/11/2025	14:26:26	3,328	1075.0000	LSE	3057524
18/11/2025	14:26:26	4,010	1075.0000	LSE	3057516
18/11/2025	14:26:26	3,264	1075.0000	LSE	3057518
18/11/2025	14:26:26	3,250	1075.0000	LSE	3057520
18/11/2025	14:26:26	2,955	1075.0000	LSE	3057522
18/11/2025	14:26:26	3,556	1075.0000	LSE	3057526
18/11/2025	14:26:26	6,463	1075.0000	LSE	3057528
18/11/2025	14:26:26	3,970	1075.0000	LSE	3057530
18/11/2025	14:26:26	2,832	1075.0000	LSE	3057532
18/11/2025	14:26:26	7,342	1075.0000	LSE	3057496
18/11/2025	14:26:26	3,510	1075.0000	LSE	3057504
18/11/2025	14:26:26	3,274	1075.0000	LSE	3057500
18/11/2025	14:26:26	1,440	1075.0000	LSE	3057512
18/11/2025	14:26:26	3,240	1075.0000	LSE	3057506
18/11/2025	14:26:26	3,329	1075.0000	LSE	3057514
18/11/2025	14:26:26	1,757	1075.0000	LSE	3057510
18/11/2025	14:26:26	3,025	1075.0000	LSE	3057492
18/11/2025	14:26:26	9,229	1075.0000	LSE	3057490
18/11/2025	14:26:26	3,183	1075.0000	LSE	3057486
18/11/2025	14:26:26	2,893	1075.0000	LSE	3057482
18/11/2025	14:26:26	3,276	1075.0000	LSE	3057480
18/11/2025	14:26:26	3,265	1075.0000	LSE	3057468
18/11/2025	14:26:26	3,818	1075.0000	LSE	3057472
18/11/2025	14:26:26	3,173	1075.0000	LSE	3057476
18/11/2025	14:26:55	1,603	1075.0000	LSE	3058512
18/11/2025	14:26:55	693	1075.0000	LSE	3058510
18/11/2025	14:26:55	6,000	1075.0000	LSE	3058508
18/11/2025	14:30:00	627	1075.0000	LSE	3064922
18/11/2025	14:30:00	3,561	1075.0000	LSE	3064908
18/11/2025	14:30:00	978	1075.0000	LSE	3064248
18/11/2025	14:30:00	5,775	1075.0000	LSE	3064244
18/11/2025	14:30:00	3,604	1075.0000	LSE	3064242
18/11/2025	14:30:00	3,086	1075.0000	LSE	3063235
18/11/2025	14:30:00	3,940	1075.0000	LSE	3063229
18/11/2025	14:30:00	2,879	1075.0000	LSE	3063210
18/11/2025	14:30:00	6,808	1075.0000	LSE	3063208
18/11/2025	14:30:00	612	1075.0000	LSE	3063204
18/11/2025	14:30:00	2,874	1075.0000	LSE	3063202
18/11/2025	14:30:00	4,054	1075.0000	LSE	3063198
18/11/2025	14:30:00	7,367	1075.0000	LSE	3063200
18/11/2025	14:30:10	157	1075.0000	LSE	3068281
18/11/2025	14:30:10	854	1075.0000	LSE	3068279
18/11/2025	14:30:10	6,114	1075.0000	LSE	3068277
18/11/2025	14:53:02	4,326	1072.0000	LSE	3127862
18/11/2025	14:53:33	329	1072.0000	LSE	3128794
18/11/2025	14:53:33	2,668	1072.0000	LSE	3128792
18/11/2025	14:53:33	3,132	1072.0000	LSE	3128784
18/11/2025	14:54:12	3,377	1071.5000	LSE	3129960
18/11/2025	14:54:35	4,109	1071.0000	LSE	3130833
18/11/2025	14:54:35	3,711	1071.5000	LSE	3130831
18/11/2025	14:54:38	100	1072.0000	LSE	3130975
18/11/2025	14:54:38	700	1072.0000	LSE	3130973
18/11/2025	14:54:38	100	1072.0000	LSE	3130971
18/11/2025	14:54:38	700	1072.0000	LSE	3130967
18/11/2025	14:54:38	100	1072.0000	LSE	3130965
18/11/2025	14:54:38	700	1072.0000	LSE	3130963
18/11/2025	14:54:38	100	1072.0000	LSE	3130955
18/11/2025	14:54:38	1,000	1072.0000	LSE	3130942
18/11/2025	14:54:38	806	1072.0000	LSE	3130939
18/11/2025	14:54:38	462	1072.0000	LSE	3130937
18/11/2025	14:54:38	560	1072.0000	LSE	3130935
18/11/2025	14:54:38	2,887	1072.0000	LSE	3130933
18/11/2025	14:54:38	1,436	1072.0000	LSE	3130931
18/11/2025	14:54:38	2,342	1072.0000	LSE	3130929
18/11/2025	14:54:38	187	1072.0000	LSE	3130927
18/11/2025	14:54:38	444	1072.0000	LSE	3130923
18/11/2025	14:54:38	100	1072.0000	LSE	3130925
18/11/2025	14:54:38	2,668	1072.0000	LSE	3130920
18/11/2025	14:54:39	1,946	1072.0000	LSE	3131003
18/11/2025	14:54:39	847	1072.0000	LSE	3131001
18/11/2025	14:54:39	1,472	1072.0000	LSE	3130999
18/11/2025	14:54:39	2,668	1072.0000	LSE	3130997
18/11/2025	14:54:39	9,071	1072.0000	LSE	3130993
18/11/2025	14:54:39	700	1072.0000	LSE	3130991
18/11/2025	14:54:39	805	1072.0000	LSE	3130988
18/11/2025	14:54:39	100	1072.0000	LSE	3130986
18/11/2025	14:54:39	700	1072.0000	LSE	3130983
18/11/2025	14:54:39	100	1072.0000	LSE	3130980
18/11/2025	14:54:39	700	1072.0000	LSE	3130977
18/11/2025	14:54:49	1,750	1071.5000	LSE	3131284
18/11/2025	14:54:49	1,349	1071.5000	LSE	3131281
18/11/2025	14:54:49	597	1071.5000	LSE	3131277
18/11/2025	14:54:49	2,668	1071.5000	LSE	3131275
18/11/2025	14:54:49	3,394	1071.5000	LSE	3131269
18/11/2025	14:54:59	7,045	1071.5000	LSE	3131534
18/11/2025	14:54:59	1,290	1071.5000	LSE	3131532
18/11/2025	14:54:59	8,133	1071.5000	LSE	3131530
18/11/2025	14:54:59	1,290	1071.5000	LSE	3131528
18/11/2025	14:55:04	3,496	1071.0000	LSE	3133828
18/11/2025	14:55:28	4,779	1070.5000	LSE	3134515
18/11/2025	14:55:41	4,213	1070.0000	LSE	3134989
18/11/2025	14:55:44	80	1069.5000	LSE	3135063
18/11/2025	14:56:02	700	1071.0000	LSE	3135531
18/11/2025	14:56:02	2,368	1071.0000	LSE	3135525
18/11/2025	14:56:02	712	1071.0000	LSE	3135529
18/11/2025	14:56:02	292	1071.0000	LSE	3135527
18/11/2025	14:56:15	100	1071.5000	LSE	3136141
18/11/2025	14:56:15	100	1071.5000	LSE	3136139
18/11/2025	14:56:15	100	1071.5000	LSE	3136137
18/11/2025	14:56:15	100	1071.5000	LSE	3136135
18/11/2025	14:56:15	100	1071.5000	LSE	3136133
18/11/2025	14:56:15	100	1071.5000	LSE	3136129
18/11/2025	14:56:15	100	1071.5000	LSE	3136127
18/11/2025	14:56:15	100	1071.5000	LSE	3136125
18/11/2025	14:56:15	100	1071.5000	LSE	3136123
18/11/2025	14:56:15	100	1071.5000	LSE	3136121
18/11/2025	14:56:15	100	1071.5000	LSE	3136118
18/11/2025	14:56:15	100	1071.5000	LSE	3136116
18/11/2025	14:56:15	100	1071.5000	LSE	3136114
18/11/2025	14:56:15	100	1071.5000	LSE	3136111
18/11/2025	14:56:15	806	1071.5000	LSE	3136109
18/11/2025	14:56:15	80	1071.5000	LSE	3136107
18/11/2025	14:56:16	364	1071.5000	LSE	3136151
18/11/2025	14:56:18	3,000	1071.5000	LSE	3136213
18/11/2025	14:56:20	2,668	1071.5000	LSE	3136284
18/11/2025	14:56:20	1,946	1071.5000	LSE	3136282
18/11/2025	14:56:20	847	1071.5000	LSE	3136280
18/11/2025	14:56:20	1,672	1071.5000	LSE	3136278
18/11/2025	14:56:20	4,072	1071.5000	LSE	3136274
18/11/2025	14:56:20	3,804	1071.5000	LSE	3136272
18/11/2025	14:56:20	3,445	1071.5000	LSE	3136276
18/11/2025	14:56:37	4,458	1071.0000	LSE	3136591
18/11/2025	14:58:01	3,365	1071.5000	LSE	3139245
18/11/2025	14:58:01	3,686	1071.5000	LSE	3139243
18/11/2025	14:58:18	5,084	1071.0000	LSE	3139970
18/11/2025	14:58:45	3,832	1071.0000	LSE	3141040
18/11/2025	15:00:05	1,955	1071.5000	LSE	3147585
18/11/2025	15:00:05	1,153	1071.5000	LSE	3147583
18/11/2025	15:00:05	3,516	1071.5000	LSE	3147581
18/11/2025	15:00:10	6,431	1071.0000	LSE	3148295
18/11/2025	15:00:12	2,908	1070.5000	LSE	3148430
18/11/2025	15:00:12	1,229	1070.5000	LSE	3148432
18/11/2025	15:00:29	873	1070.0000	LSE	3149567
18/11/2025	15:00:29	3,219	1070.0000	LSE	3149569
18/11/2025	15:00:29	4,017	1070.0000	LSE	3149561
18/11/2025	15:00:29	1,221	1070.0000	LSE	3149557
18/11/2025	15:00:54	3,248	1070.0000	LSE	3151595
18/11/2025	15:01:04	878	1069.5000	LSE	3152258
18/11/2025	15:01:04	2,528	1069.5000	LSE	3152256
18/11/2025	15:01:23	3,530	1069.0000	LSE	3153067
18/11/2025	15:03:03	652	1069.5000	LSE	3157314
18/11/2025	15:03:03	2,668	1069.5000	LSE	3157312
18/11/2025	15:03:03	3,004	1069.5000	LSE	3157310
18/11/2025	15:03:03	336	1069.5000	LSE	3157307
18/11/2025	15:03:03	4,523	1069.5000	LSE	3157305
18/11/2025	15:03:03	3,487	1069.5000	LSE	3157301
18/11/2025	15:03:03	6,354	1069.5000	LSE	3157285
18/11/2025	15:03:04	2,283	1069.0000	LSE	3157458
18/11/2025	15:03:04	1,110	1069.0000	LSE	3157454
18/11/2025	15:03:15	3,021	1068.5000	LSE	3157948
18/11/2025	15:03:57	2,629	1068.0000	LSE	3159931
18/11/2025	15:04:13	4,252	1068.0000	LSE	3160692
18/11/2025	15:04:13	1,088	1068.0000	LSE	3160690
18/11/2025	15:04:28	3,409	1067.5000	LSE	3161387
18/11/2025	15:04:49	2,668	1068.0000	LSE	3162427
18/11/2025	15:04:49	2,308	1068.0000	LSE	3162429
18/11/2025	15:04:49	166	1068.0000	LSE	3162425
18/11/2025	15:04:49	1,800	1068.0000	LSE	3162423
18/11/2025	15:04:49	2,668	1068.0000	LSE	3162421
18/11/2025	15:04:52	78	1067.5000	LSE	3162527
18/11/2025	15:04:52	3,898	1067.5000	LSE	3162529
18/11/2025	15:04:52	708	1067.5000	LSE	3162531
18/11/2025	15:04:54	707	1067.5000	LSE	3162656
18/11/2025	15:04:55	1,496	1067.5000	LSE	3162698
18/11/2025	15:04:55	1,483	1067.5000	LSE	3162696
18/11/2025	15:04:55	107	1067.5000	LSE	3162693
18/11/2025	15:04:55	826	1067.5000	LSE	3162691
18/11/2025	15:04:55	2,668	1067.5000	LSE	3162689
18/11/2025	15:04:55	2,127	1067.5000	LSE	3162687
18/11/2025	15:04:55	1,699	1067.5000	LSE	3162685
18/11/2025	15:06:28	7,999	1067.5000	LSE	3169513
18/11/2025	15:07:04	616	1068.5000	LSE	3170988
18/11/2025	15:07:04	2,668	1068.5000	LSE	3170986
18/11/2025	15:07:04	452	1068.5000	LSE	3170982
18/11/2025	15:07:04	2,216	1068.5000	LSE	3170974
18/11/2025	15:07:04	1,917	1068.5000	LSE	3170972
18/11/2025	15:07:07	8,155	1068.0000	LSE	3171096
18/11/2025	15:07:09	26	1067.5000	LSE	3171181
18/11/2025	15:07:18	365	1069.5000	LSE	3171724
18/11/2025	15:07:37	1,482	1069.5000	LSE	3172468
18/11/2025	15:07:37	2,668	1069.5000	LSE	3172466
18/11/2025	15:07:37	4,104	1069.5000	LSE	3172463
18/11/2025	15:07:37	6,338	1069.5000	LSE	3172461
18/11/2025	15:07:37	823	1069.5000	LSE	3172459
18/11/2025	15:07:49	6,651	1069.0000	LSE	3173015
18/11/2025	15:08:24	1,231	1069.5000	LSE	3175586
18/11/2025	15:08:24	1,231	1069.5000	LSE	3175584
18/11/2025	15:08:34	1,231	1069.5000	LSE	3176150
18/11/2025	15:08:34	3,965	1069.5000	LSE	3176146
18/11/2025	15:08:41	4,531	1069.0000	LSE	3176386
18/11/2025	15:08:41	1,427	1069.0000	LSE	3176384
18/11/2025	15:08:41	463	1069.0000	LSE	3176362
18/11/2025	15:08:41	1,876	1069.0000	LSE	3176364
18/11/2025	15:08:41	2,545	1069.0000	LSE	3176366
18/11/2025	15:08:41	4,098	1069.0000	LSE	3176368
18/11/2025	15:08:44	458	1068.5000	LSE	3176638
18/11/2025	15:08:47	3,890	1068.5000	LSE	3176792
18/11/2025	15:09:10	3,314	1068.0000	LSE	3177641
18/11/2025	15:09:10	402	1068.0000	LSE	3177639
18/11/2025	15:09:15	1,804	1067.5000	LSE	3177878
18/11/2025	15:09:15	2,469	1067.5000	LSE	3177880
18/11/2025	15:09:30	2,342	1067.5000	LSE	3178439
18/11/2025	15:09:30	1,483	1067.5000	LSE	3178437
18/11/2025	15:09:30	873	1067.5000	LSE	3178435
18/11/2025	15:09:30	3,413	1067.5000	LSE	3178429
18/11/2025	15:09:41	2,950	1067.0000	LSE	3178874
18/11/2025	15:10:23	2,915	1067.0000	LSE	3182625
18/11/2025	15:10:23	1,985	1067.0000	LSE	3182623
18/11/2025	15:10:42	1,423	1067.0000	LSE	3183390
18/11/2025	15:10:42	4,757	1067.0000	LSE	3183392
18/11/2025	15:10:43	2,042	1066.5000	LSE	3183418
18/11/2025	15:11:00	829	1066.5000	LSE	3184126
18/11/2025	15:11:00	1,390	1066.5000	LSE	3184124
18/11/2025	15:11:00	3,282	1066.5000	LSE	3184117
18/11/2025	15:11:00	3,354	1066.5000	LSE	3184119
18/11/2025	15:11:03	3,875	1066.0000	LSE	3184274
18/11/2025	15:11:05	3,256	1065.5000	LSE	3184383
18/11/2025	15:11:11	2,666	1065.0000	LSE	3184539
18/11/2025	15:11:11	358	1065.0000	LSE	3184537
18/11/2025	15:11:39	2,014	1065.0000	LSE	3185494
18/11/2025	15:11:39	39	1065.0000	LSE	3185489
18/11/2025	15:11:39	179	1065.0000	LSE	3185491
18/11/2025	15:11:39	644	1065.0000	LSE	3185485
18/11/2025	15:11:39	2,978	1065.0000	LSE	3185479
18/11/2025	15:12:35	2,869	1064.5000	LSE	3187335
18/11/2025	15:12:35	207	1064.5000	LSE	3187333
18/11/2025	15:12:42	3,544	1064.0000	LSE	3187637
18/11/2025	15:14:10	5,476	1065.0000	LSE	3190391
18/11/2025	15:14:10	3	1065.0000	LSE	3190389
18/11/2025	15:14:41	6,136	1065.0000	LSE	3191117
18/11/2025	15:15:36	2,894	1065.5000	LSE	3194626
18/11/2025	15:16:15	2,668	1065.5000	LSE	3195871
18/11/2025	15:16:15	25	1065.5000	LSE	3195860
18/11/2025	15:16:15	10,040	1065.5000	LSE	3195862
18/11/2025	15:16:18	5,230	1065.0000	LSE	3196054
18/11/2025	15:16:18	763	1065.0000	LSE	3196050
18/11/2025	15:16:18	3,302	1065.0000	LSE	3196058
18/11/2025	15:16:26	4,831	1064.5000	LSE	3196225
18/11/2025	15:16:47	2,980	1064.0000	LSE	3196812
18/11/2025	15:16:47	308	1064.0000	LSE	3196810
18/11/2025	15:17:20	1,755	1064.0000	LSE	3197988
18/11/2025	15:17:20	3,604	1064.0000	LSE	3197986
18/11/2025	15:18:26	378	1065.5000	LSE	3200078
18/11/2025	15:18:28	415	1065.5000	LSE	3200130
18/11/2025	15:18:28	2,724	1065.5000	LSE	3200132
18/11/2025	15:18:31	3,586	1065.0000	LSE	3200203
18/11/2025	15:18:31	3,364	1065.0000	LSE	3200201
18/11/2025	15:18:31	3,485	1065.0000	LSE	3200199
18/11/2025	15:19:55	8,081	1065.5000	LSE	3203123
18/11/2025	15:20:55	436	1066.5000	LSE	3206996
18/11/2025	15:20:55	363	1066.5000	LSE	3206994
18/11/2025	15:20:55	1,018	1066.5000	LSE	3206992
18/11/2025	15:20:55	193	1066.5000	LSE	3206990
18/11/2025	15:20:55	2,668	1066.5000	LSE	3206988
18/11/2025	15:20:55	2,668	1066.5000	LSE	3206980
18/11/2025	15:20:55	1,918	1066.5000	LSE	3206978
18/11/2025	15:20:55	436	1066.5000	LSE	3206984
18/11/2025	15:20:55	1,018	1066.5000	LSE	3206982
18/11/2025	15:20:55	363	1066.5000	LSE	3206986
18/11/2025	15:21:20	3,347	1066.5000	LSE	3208025
18/11/2025	15:21:20	4,305	1066.5000	LSE	3208023
18/11/2025	15:22:29	1,568	1067.0000	LSE	3209615
18/11/2025	15:22:29	860	1067.0000	LSE	3209613
18/11/2025	15:22:29	1,482	1067.0000	LSE	3209611
18/11/2025	15:22:29	2,668	1067.0000	LSE	3209609
18/11/2025	15:22:29	7,385	1067.0000	LSE	3209607
18/11/2025	15:23:48	6,799	1068.0000	LSE	3211665
18/11/2025	15:23:48	854	1068.0000	LSE	3211663
18/11/2025	15:23:48	3,588	1068.0000	LSE	3211661
18/11/2025	15:24:06	2,862	1067.5000	LSE	3212165
18/11/2025	15:24:06	2,263	1067.5000	LSE	3212169
18/11/2025	15:24:31	6,493	1067.0000	LSE	3212866
18/11/2025	15:24:32	532	1066.5000	LSE	3212943
18/11/2025	15:24:32	2,668	1066.5000	LSE	3212941
18/11/2025	15:24:32	1,524	1066.5000	LSE	3212939
18/11/2025	15:24:32	383	1066.5000	LSE	3212937
18/11/2025	15:24:32	2,668	1066.5000	LSE	3212935
18/11/2025	15:24:32	1,566	1066.5000	LSE	3212931
18/11/2025	15:24:32	2,389	1066.5000	LSE	3212933
18/11/2025	15:24:59	3,330	1065.5000	LSE	3215930
18/11/2025	15:25:23	1,483	1066.5000	LSE	3219276
18/11/2025	15:25:23	2,668	1066.5000	LSE	3219274
18/11/2025	15:25:23	7,158	1066.5000	LSE	3219266
18/11/2025	15:25:26	767	1066.0000	LSE	3219479
18/11/2025	15:25:26	2,910	1066.0000	LSE	3219477
18/11/2025	15:25:26	1,799	1066.0000	LSE	3219475
18/11/2025	15:26:04	2,878	1067.0000	LSE	3220720
18/11/2025	15:26:04	1,850	1067.0000	LSE	3220722
18/11/2025	15:26:38	7,809	1067.0000	LSE	3221382
18/11/2025	15:27:00	1,700	1068.0000	LSE	3221715
18/11/2025	15:27:00	235	1068.0000	LSE	3221711
18/11/2025	15:27:00	1,301	1068.0000	LSE	3221709
18/11/2025	15:27:04	1,175	1068.0000	LSE	3221877
18/11/2025	15:27:04	413	1068.0000	LSE	3221875
18/11/2025	15:27:11	461	1068.5000	LSE	3222048
18/11/2025	15:27:15	1,101	1068.5000	LSE	3222135
18/11/2025	15:27:16	1,315	1068.5000	LSE	3222150
18/11/2025	15:27:16	300	1068.5000	LSE	3222148
18/11/2025	15:27:26	3,004	1069.0000	LSE	3222365
18/11/2025	15:27:26	219	1069.0000	LSE	3222363
18/11/2025	15:27:26	305	1069.0000	LSE	3222361
18/11/2025	15:27:26	282	1069.0000	LSE	3222359
18/11/2025	15:27:46	3,496	1069.5000	LSE	3222864
18/11/2025	15:27:57	8,299	1069.0000	LSE	3223067
18/11/2025	15:28:12	6,212	1068.5000	LSE	3223310
18/11/2025	15:29:15	6	1068.5000	LSE	3225027
18/11/2025	15:29:15	1	1068.5000	LSE	3225025
18/11/2025	15:29:15	1	1068.5000	LSE	3225029
18/11/2025	15:29:15	568	1068.5000	LSE	3225031
18/11/2025	15:29:15	409	1068.5000	LSE	3225023
18/11/2025	15:29:15	1,602	1068.5000	LSE	3225020
18/11/2025	15:29:15	807	1068.5000	LSE	3225018
18/11/2025	15:29:15	675	1068.5000	LSE	3225011
18/11/2025	15:29:15	2,668	1068.5000	LSE	3225009
18/11/2025	15:29:15	870	1068.5000	LSE	3225007
18/11/2025	15:29:15	834	1068.5000	LSE	3225005
18/11/2025	15:29:15	2,668	1068.5000	LSE	3225003
18/11/2025	15:29:15	5,193	1068.5000	LSE	3224991
18/11/2025	15:29:15	3,561	1068.5000	LSE	3224989
18/11/2025	15:29:43	2,898	1067.5000	LSE	3225712
18/11/2025	15:29:43	2,874	1067.5000	LSE	3225704
18/11/2025	15:30:45	1,183	1068.0000	LSE	3229898
18/11/2025	15:30:45	2,593	1068.0000	LSE	3229896
18/11/2025	15:30:45	860	1068.0000	LSE	3229892
18/11/2025	15:30:45	2,668	1068.0000	LSE	3229894
18/11/2025	15:31:05	5,721	1068.0000	LSE	3230365
18/11/2025	15:32:02	95	1068.0000	LSE	3231855
18/11/2025	15:32:07	4,305	1068.0000	LSE	3231971
18/11/2025	15:32:07	1,828	1068.0000	LSE	3231969
18/11/2025	15:32:07	6,373	1068.0000	LSE	3231967
18/11/2025	15:32:07	336	1068.0000	LSE	3231965
18/11/2025	15:32:07	63	1068.0000	LSE	3231957
18/11/2025	15:32:07	100	1068.0000	LSE	3231955
18/11/2025	15:32:07	100	1068.0000	LSE	3231953
18/11/2025	15:32:07	100	1068.0000	LSE	3231947
18/11/2025	15:32:07	100	1068.0000	LSE	3231945
18/11/2025	15:32:07	100	1068.0000	LSE	3231943
18/11/2025	15:32:07	805	1068.0000	LSE	3231941
18/11/2025	15:32:07	100	1068.0000	LSE	3231939
18/11/2025	15:32:07	100	1068.0000	LSE	3231937
18/11/2025	15:32:07	100	1068.0000	LSE	3231935
18/11/2025	15:32:07	25	1068.0000	LSE	3231933
18/11/2025	15:32:29	582	1068.0000	LSE	3232756
18/11/2025	15:32:29	1,242	1068.0000	LSE	3232754
18/11/2025	15:32:29	2,558	1068.0000	LSE	3232752
18/11/2025	15:32:29	2,025	1068.0000	LSE	3232750
18/11/2025	15:32:29	2,668	1068.0000	LSE	3232748
18/11/2025	15:32:29	5,375	1068.0000	LSE	3232740
18/11/2025	15:32:29	169	1068.0000	LSE	3232745
18/11/2025	15:32:29	67	1068.0000	LSE	3232742
18/11/2025	15:33:02	4,682	1067.5000	LSE	3233930
18/11/2025	15:33:33	3,463	1067.5000	LSE	3234498
18/11/2025	15:33:33	3,417	1067.5000	LSE	3234500
18/11/2025	15:33:44	1,483	1067.5000	LSE	3234814
18/11/2025	15:33:44	824	1067.5000	LSE	3234812
18/11/2025	15:33:44	3,427	1067.5000	LSE	3234810
18/11/2025	15:34:03	2,941	1067.0000	LSE	3235199
18/11/2025	15:34:03	4,709	1067.0000	LSE	3235197
18/11/2025	15:34:47	730	1068.0000	LSE	3236338
18/11/2025	15:34:47	6,901	1068.0000	LSE	3236336
18/11/2025	15:35:05	1,390	1068.5000	LSE	3238755
18/11/2025	15:35:05	631	1068.5000	LSE	3238753
18/11/2025	15:35:05	805	1068.5000	LSE	3238750
18/11/2025	15:35:05	1	1068.5000	LSE	3238746
18/11/2025	15:35:05	231	1068.5000	LSE	3238739
18/11/2025	15:35:05	176	1068.5000	LSE	3238737
18/11/2025	15:35:05	453	1068.5000	LSE	3238735
18/11/2025	15:35:05	100	1068.5000	LSE	3238733
18/11/2025	15:35:06	1,389	1068.5000	LSE	3238808
18/11/2025	15:35:06	631	1068.5000	LSE	3238801
18/11/2025	15:35:06	1,458	1068.5000	LSE	3238799
18/11/2025	15:35:06	805	1068.5000	LSE	3238797
18/11/2025	15:35:07	13	1068.5000	LSE	3238853
18/11/2025	15:35:08	4,015	1068.5000	LSE	3238861
18/11/2025	15:35:19	2,425	1068.0000	LSE	3239198
18/11/2025	15:35:19	3,906	1068.0000	LSE	3239196
18/11/2025	15:35:58	3,391	1067.5000	LSE	3240324
18/11/2025	15:35:58	1,937	1067.5000	LSE	3240322
18/11/2025	15:36:00	729	1067.5000	LSE	3240421
18/11/2025	15:36:02	805	1067.5000	LSE	3240573
18/11/2025	15:36:02	1,128	1067.5000	LSE	3240575
18/11/2025	15:36:02	270	1067.5000	LSE	3240569
18/11/2025	15:36:02	287	1067.5000	LSE	3240567
18/11/2025	15:36:02	629	1067.5000	LSE	3240565
18/11/2025	15:36:02	308	1067.5000	LSE	3240560
18/11/2025	15:36:02	263	1067.5000	LSE	3240556
18/11/2025	15:36:02	689	1067.5000	LSE	3240554
18/11/2025	15:36:02	280	1067.5000	LSE	3240552
18/11/2025	15:36:02	270	1067.5000	LSE	3240550
18/11/2025	15:36:02	270	1067.5000	LSE	3240543
18/11/2025	15:36:02	280	1067.5000	LSE	3240545
18/11/2025	15:36:02	113	1067.5000	LSE	3240541
18/11/2025	15:36:06	573	1067.5000	LSE	3240727
18/11/2025	15:36:06	1,596	1067.5000	LSE	3240720
18/11/2025	15:36:06	550	1067.5000	LSE	3240713
18/11/2025	15:36:06	800	1067.5000	LSE	3240711
18/11/2025	15:36:49	6,614	1067.5000	LSE	3241664
18/11/2025	15:36:49	5,385	1067.5000	LSE	3241662
18/11/2025	15:37:49	3,863	1067.5000	LSE	3243287
18/11/2025	15:37:49	2,668	1067.5000	LSE	3243285
18/11/2025	15:37:49	820	1067.5000	LSE	3243283
18/11/2025	15:37:49	2,668	1067.5000	LSE	3243281
18/11/2025	15:37:49	847	1067.5000	LSE	3243279
18/11/2025	15:37:49	1,483	1067.5000	LSE	3243277
18/11/2025	15:37:49	1,184	1067.5000	LSE	3243275
18/11/2025	15:37:49	374	1067.5000	LSE	3243273
18/11/2025	15:37:49	1,968	1067.5000	LSE	3243271
18/11/2025	15:37:49	411	1067.5000	LSE	3243269
18/11/2025	15:37:55	5,674	1067.0000	LSE	3243436
18/11/2025	15:38:29	3,033	1068.0000	LSE	3244521
18/11/2025	15:38:49	1,761	1069.0000	LSE	3245053
18/11/2025	15:38:49	507	1069.0000	LSE	3245051
18/11/2025	15:38:49	1,163	1069.0000	LSE	3245047
18/11/2025	15:38:49	673	1069.0000	LSE	3245045
18/11/2025	15:38:52	4,803	1069.0000	LSE	3245113
18/11/2025	15:39:02	162	1068.5000	LSE	3245438
18/11/2025	15:39:02	2,871	1068.5000	LSE	3245436
18/11/2025	15:39:02	6,376	1068.5000	LSE	3245432
18/11/2025	15:39:28	2,668	1068.5000	LSE	3245995
18/11/2025	15:39:28	1,043	1068.5000	LSE	3245991
18/11/2025	15:39:28	2,646	1068.5000	LSE	3245993
18/11/2025	15:39:56	1,675	1069.5000	LSE	3246603
18/11/2025	15:40:01	3,315	1069.5000	LSE	3248676
18/11/2025	15:40:15	1,310	1070.0000	LSE	3249037
18/11/2025	15:40:15	2,668	1070.0000	LSE	3249035
18/11/2025	15:40:15	46	1070.0000	LSE	3249033
18/11/2025	15:40:15	1,482	1070.0000	LSE	3249031
18/11/2025	15:40:15	1,556	1070.0000	LSE	3249027
18/11/2025	15:40:15	5,419	1070.0000	LSE	3249025
18/11/2025	15:40:15	860	1070.0000	LSE	3249029
18/11/2025	15:40:45	2,047	1070.0000	LSE	3250045
18/11/2025	15:40:45	3,618	1070.0000	LSE	3250042
18/11/2025	15:40:47	3,377	1070.0000	LSE	3250130
18/11/2025	15:41:02	7,520	1070.0000	LSE	3250617
18/11/2025	15:41:03	6,222	1070.0000	LSE	3250735
18/11/2025	15:41:05	1,140	1070.0000	LSE	3250878
18/11/2025	15:41:05	2,668	1070.0000	LSE	3250875
18/11/2025	15:41:05	3,343	1070.0000	LSE	3250865
18/11/2025	15:41:05	1,513	1070.0000	LSE	3250863
18/11/2025	15:41:08	1,655	1069.5000	LSE	3251026
18/11/2025	15:41:08	3,045	1069.5000	LSE	3251024
18/11/2025	15:41:08	1,860	1069.5000	LSE	3251022
18/11/2025	15:41:08	2,385	1069.5000	LSE	3251020
18/11/2025	15:42:03	887	1069.0000	LSE	3253527
18/11/2025	15:42:03	1,482	1069.0000	LSE	3253529
18/11/2025	15:42:03	498	1069.0000	LSE	3253531
18/11/2025	15:42:03	2,668	1069.0000	LSE	3253525
18/11/2025	15:42:03	3,519	1069.0000	LSE	3253523
18/11/2025	15:42:03	6,584	1069.0000	LSE	3253521
18/11/2025	15:42:31	5,182	1069.0000	LSE	3254517
18/11/2025	15:42:36	6,995	1068.5000	LSE	3254709
18/11/2025	15:42:36	142	1068.5000	LSE	3254707
18/11/2025	15:42:43	2,580	1068.0000	LSE	3255012
18/11/2025	15:42:43	847	1068.0000	LSE	3255010
18/11/2025	15:42:43	2,166	1068.0000	LSE	3255002
18/11/2025	15:42:43	1,482	1068.0000	LSE	3255000
18/11/2025	15:42:43	4,081	1068.0000	LSE	3254985
18/11/2025	15:43:48	3,321	1067.5000	LSE	3257199
18/11/2025	15:43:48	127	1067.5000	LSE	3257197
18/11/2025	15:43:48	884	1067.5000	LSE	3257195
18/11/2025	15:43:48	2,668	1067.5000	LSE	3257193
18/11/2025	15:43:48	2,043	1067.5000	LSE	3257189
18/11/2025	15:43:48	2,676	1067.5000	LSE	3257191
18/11/2025	15:44:55	139	1067.0000	LSE	3259242
18/11/2025	15:44:55	1,426	1067.0000	LSE	3259240
18/11/2025	15:44:55	896	1067.0000	LSE	3259238
18/11/2025	15:44:55	2,668	1067.0000	LSE	3259236
18/11/2025	15:44:55	3,637	1067.0000	LSE	3259232
18/11/2025	15:45:10	4,082	1066.5000	LSE	3261607
18/11/2025	15:45:50	3,134	1066.0000	LSE	3262941
18/11/2025	15:45:50	4,095	1066.0000	LSE	3262939
18/11/2025	15:45:53	4,817	1066.0000	LSE	3263066
18/11/2025	15:47:06	2,308	1068.5000	LSE	3265505
18/11/2025	15:47:06	11,960	1068.5000	LSE	3265503
18/11/2025	15:47:07	1,329	1068.0000	LSE	3265530
18/11/2025	15:47:07	3,604	1068.0000	LSE	3265528
18/11/2025	15:47:31	3,373	1068.0000	LSE	3266293
18/11/2025	15:47:31	72	1068.0000	LSE	3266284
18/11/2025	15:47:46	3,047	1067.5000	LSE	3266678
18/11/2025	15:47:46	3,821	1067.5000	LSE	3266674
18/11/2025	15:47:46	254	1067.5000	LSE	3266676
18/11/2025	15:48:05	7,175	1067.0000	LSE	3267262
18/11/2025	15:48:05	121	1067.0000	LSE	3267256
18/11/2025	15:48:10	6,421	1066.5000	LSE	3267393
18/11/2025	15:48:21	1,756	1066.0000	LSE	3267621
18/11/2025	15:48:21	1,842	1066.0000	LSE	3267623
18/11/2025	15:48:33	3,162	1065.5000	LSE	3267853
18/11/2025	15:48:33	783	1065.5000	LSE	3267851
18/11/2025	15:50:07	15,173	1065.5000	LSE	3272540
18/11/2025	15:50:07	5,166	1065.5000	LSE	3272538
18/11/2025	15:50:20	384	1065.5000	LSE	3272841
18/11/2025	15:50:25	580	1065.5000	LSE	3273078
18/11/2025	15:50:34	144	1065.5000	LSE	3273850
18/11/2025	15:50:34	1,638	1065.5000	LSE	3273848
18/11/2025	15:50:34	812	1065.5000	LSE	3273715
18/11/2025	15:50:43	798	1065.5000	LSE	3275273
18/11/2025	15:50:49	3,372	1065.5000	LSE	3275430
18/11/2025	15:50:49	3,443	1065.5000	LSE	3275428
18/11/2025	15:50:49	2,815	1065.5000	LSE	3275426
18/11/2025	15:50:55	4,843	1065.0000	LSE	3275522
18/11/2025	15:51:01	3,177	1064.5000	LSE	3275704
18/11/2025	15:51:41	170	1066.5000	LSE	3276995
18/11/2025	15:51:41	404	1066.5000	LSE	3276993
18/11/2025	15:51:41	475	1066.5000	LSE	3276989
18/11/2025	15:51:41	583	1066.5000	LSE	3276987
18/11/2025	15:51:42	2,668	1066.5000	LSE	3277028
18/11/2025	15:51:42	74	1066.5000	LSE	3277026
18/11/2025	15:51:42	64	1066.5000	LSE	3277032
18/11/2025	15:51:42	64	1066.5000	LSE	3277030
18/11/2025	15:51:42	85	1066.5000	LSE	3277034
18/11/2025	15:51:42	1,442	1066.5000	LSE	3277024
18/11/2025	15:52:11	2,668	1067.5000	LSE	3278009
18/11/2025	15:52:11	2,668	1067.5000	LSE	3278004
18/11/2025	15:52:11	823	1067.5000	LSE	3278002
18/11/2025	15:52:23	845	1067.0000	LSE	3278388
18/11/2025	15:52:23	2,461	1067.0000	LSE	3278380
18/11/2025	15:52:23	544	1067.0000	LSE	3278384
18/11/2025	15:52:23	3,248	1067.0000	LSE	3278376
18/11/2025	15:52:45	2,856	1067.0000	LSE	3279106
18/11/2025	15:52:45	367	1067.0000	LSE	3279104
18/11/2025	15:52:45	847	1067.0000	LSE	3279102
18/11/2025	15:52:45	2,668	1067.0000	LSE	3279100
18/11/2025	15:52:45	2,536	1067.0000	LSE	3279098
18/11/2025	15:52:45	2,668	1067.0000	LSE	3279094
18/11/2025	15:52:45	213	1067.0000	LSE	3279096
18/11/2025	15:52:45	3,779	1067.0000	LSE	3279080
18/11/2025	15:53:45	2,668	1066.5000	LSE	3280655
18/11/2025	15:53:45	295	1066.5000	LSE	3280659
18/11/2025	15:53:45	60	1066.5000	LSE	3280657
18/11/2025	15:53:45	765	1066.5000	LSE	3280653
18/11/2025	15:53:45	164	1066.5000	LSE	3280651
18/11/2025	15:53:45	197	1066.5000	LSE	3280649
18/11/2025	15:53:45	189	1066.5000	LSE	3280647
18/11/2025	15:53:45	414	1066.5000	LSE	3280645
18/11/2025	15:53:45	2,668	1066.5000	LSE	3280643
18/11/2025	15:53:45	897	1066.5000	LSE	3280637
18/11/2025	15:53:45	2,668	1066.5000	LSE	3280635
18/11/2025	15:53:45	1,956	1066.5000	LSE	3280641
18/11/2025	15:53:45	1,946	1066.5000	LSE	3280639
18/11/2025	15:53:45	1,529	1066.5000	LSE	3280631
18/11/2025	15:53:45	1,557	1066.5000	LSE	3280629
18/11/2025	15:54:24	4,938	1065.5000	LSE	3281635
18/11/2025	15:54:50	3,678	1065.0000	LSE	3282617
18/11/2025	15:55:34	3,000	1066.0000	LSE	3285722
18/11/2025	15:55:34	1,451	1066.0000	LSE	3285720
18/11/2025	15:55:34	1,386	1066.0000	LSE	3285718
18/11/2025	15:55:34	752	1066.0000	LSE	3285716
18/11/2025	15:55:34	1,783	1066.0000	LSE	3285714
18/11/2025	15:55:34	3,000	1066.0000	LSE	3285712
18/11/2025	15:55:34	2,668	1066.0000	LSE	3285710
18/11/2025	15:55:34	1,386	1066.0000	LSE	3285708
18/11/2025	15:56:03	740	1066.0000	LSE	3286767
18/11/2025	15:56:03	2,676	1066.0000	LSE	3286765
18/11/2025	15:56:03	897	1066.0000	LSE	3286761
18/11/2025	15:56:03	3,126	1066.0000	LSE	3286763
18/11/2025	15:56:03	441	1066.0000	LSE	3286758
18/11/2025	15:56:03	733	1066.0000	LSE	3286756
18/11/2025	15:56:03	3,336	1066.0000	LSE	3286754
18/11/2025	15:56:03	3,000	1066.0000	LSE	3286752
18/11/2025	15:56:03	5,951	1066.0000	LSE	3286742
18/11/2025	15:56:03	2,848	1066.0000	LSE	3286738
18/11/2025	15:56:22	7	1066.0000	LSE	3287299
18/11/2025	15:56:22	3,336	1066.0000	LSE	3287297
18/11/2025	15:56:22	3,048	1066.0000	LSE	3287295
18/11/2025	15:56:44	546	1066.0000	LSE	3287775
18/11/2025	15:56:44	2,680	1066.0000	LSE	3287773
18/11/2025	15:56:44	3,502	1066.0000	LSE	3287771
18/11/2025	15:56:44	1,034	1066.0000	LSE	3287769
18/11/2025	15:56:44	3,336	1066.0000	LSE	3287767
18/11/2025	15:57:44	225	1067.5000	LSE	3289289
18/11/2025	15:57:49	7,200	1067.5000	LSE	3289400
18/11/2025	15:57:49	3,480	1067.5000	LSE	3289398
18/11/2025	15:58:23	13,012	1067.5000	LSE	3290208
18/11/2025	15:58:23	1,345	1067.5000	LSE	3290206
18/11/2025	15:58:38	10	1067.5000	LSE	3290637
18/11/2025	15:58:44	2,894	1067.5000	LSE	3290795
18/11/2025	15:58:44	597	1067.5000	LSE	3290793
18/11/2025	15:58:58	100	1067.5000	LSE	3290993
18/11/2025	15:58:58	100	1067.5000	LSE	3290991
18/11/2025	15:58:58	100	1067.5000	LSE	3290989
18/11/2025	15:58:58	100	1067.5000	LSE	3290987
18/11/2025	15:58:58	100	1067.5000	LSE	3290985
18/11/2025	15:58:58	98	1067.5000	LSE	3290983
18/11/2025	15:58:58	64	1067.5000	LSE	3290981
18/11/2025	15:58:58	481	1067.5000	LSE	3290979
18/11/2025	15:58:58	108	1067.5000	LSE	3290977
18/11/2025	15:58:58	2,400	1067.5000	LSE	3290967
18/11/2025	15:58:58	1,344	1067.5000	LSE	3290971
18/11/2025	15:58:58	180	1067.5000	LSE	3290969
18/11/2025	15:58:59	681	1067.5000	LSE	3291038
18/11/2025	15:58:59	100	1067.5000	LSE	3291036
18/11/2025	15:58:59	100	1067.5000	LSE	3291034
18/11/2025	15:58:59	100	1067.5000	LSE	3291032
18/11/2025	15:58:59	100	1067.5000	LSE	3291030
18/11/2025	15:58:59	100	1067.5000	LSE	3291028
18/11/2025	15:58:59	100	1067.5000	LSE	3291026
18/11/2025	15:58:59	100	1067.5000	LSE	3291024
18/11/2025	15:58:59	100	1067.5000	LSE	3291021
18/11/2025	15:58:59	100	1067.5000	LSE	3291019
18/11/2025	15:58:59	100	1067.5000	LSE	3291017
18/11/2025	15:58:59	100	1067.5000	LSE	3291015
18/11/2025	15:58:59	100	1067.5000	LSE	3291013
18/11/2025	15:58:59	100	1067.5000	LSE	3291011
18/11/2025	15:58:59	100	1067.5000	LSE	3291009
18/11/2025	15:58:59	100	1067.5000	LSE	3291007
18/11/2025	15:58:59	100	1067.5000	LSE	3291005
18/11/2025	15:58:59	100	1067.5000	LSE	3291003
18/11/2025	15:58:59	100	1067.5000	LSE	3291001
18/11/2025	15:58:59	100	1067.5000	LSE	3290999
18/11/2025	15:58:59	100	1067.5000	LSE	3290997
18/11/2025	15:58:59	100	1067.5000	LSE	3290995
18/11/2025	15:59:45	1,827	1068.0000	LSE	3292623
18/11/2025	15:59:45	1,670	1068.0000	LSE	3292621
18/11/2025	15:59:45	85	1068.0000	LSE	3292619
18/11/2025	15:59:45	75	1068.0000	LSE	3292617
18/11/2025	15:59:45	55	1068.0000	LSE	3292615
18/11/2025	15:59:45	44	1068.0000	LSE	3292613
18/11/2025	15:59:45	3,336	1068.0000	LSE	3292607
18/11/2025	15:59:45	1,485	1068.0000	LSE	3292605
18/11/2025	15:59:45	106	1068.0000	LSE	3292611
18/11/2025	15:59:45	1,242	1068.0000	LSE	3292609
18/11/2025	15:59:45	1,946	1068.0000	LSE	3292603
18/11/2025	15:59:45	482	1068.0000	LSE	3292593
18/11/2025	15:59:45	3,495	1068.0000	LSE	3292585
18/11/2025	15:59:45	285	1068.0000	LSE	3292587
18/11/2025	15:59:45	180	1068.0000	LSE	3292591
18/11/2025	15:59:45	220	1068.0000	LSE	3292589
18/11/2025	15:59:45	568	1068.0000	LSE	3292595
18/11/2025	15:59:45	106	1068.0000	LSE	3292597
18/11/2025	15:59:45	3,336	1068.0000	LSE	3292599
18/11/2025	15:59:45	851	1068.0000	LSE	3292601
18/11/2025	15:59:47	3,300	1067.5000	LSE	3292712
18/11/2025	16:00:01	3,354	1067.0000	LSE	3296094
18/11/2025	16:00:24	3,336	1067.0000	LSE	3297174
18/11/2025	16:00:24	5,086	1067.0000	LSE	3297176
18/11/2025	16:00:25	4,436	1066.5000	LSE	3297231
18/11/2025	16:01:13	1,982	1066.0000	LSE	3298900
18/11/2025	16:01:13	2,255	1066.0000	LSE	3298902
18/11/2025	16:01:13	4,001	1066.0000	LSE	3298882
18/11/2025	16:01:13	413	1066.0000	LSE	3298880
18/11/2025	16:01:13	1,946	1066.0000	LSE	3298853
18/11/2025	16:01:13	5,755	1066.0000	LSE	3298851
18/11/2025	16:01:13	1,386	1066.0000	LSE	3298849
18/11/2025	16:01:13	3,370	1066.0000	LSE	3298839
18/11/2025	16:01:26	2,926	1065.5000	LSE	3299410
18/11/2025	16:02:15	2,905	1065.0000	LSE	3301332
18/11/2025	16:02:15	317	1065.0000	LSE	3301328
18/11/2025	16:02:15	1,181	1065.5000	LSE	3301324
18/11/2025	16:02:15	249	1065.5000	LSE	3301322
18/11/2025	16:02:15	1,519	1065.5000	LSE	3301320
18/11/2025	16:02:15	138	1065.5000	LSE	3301318
18/11/2025	16:02:15	1,242	1065.5000	LSE	3301316
18/11/2025	16:02:15	956	1065.5000	LSE	3301314
18/11/2025	16:02:15	298	1065.5000	LSE	3301312
18/11/2025	16:02:15	315	1065.5000	LSE	3301306
18/11/2025	16:02:15	3,336	1065.5000	LSE	3301304
18/11/2025	16:02:15	413	1065.5000	LSE	3301308
18/11/2025	16:02:15	288	1065.5000	LSE	3301310
18/11/2025	16:02:15	3,310	1065.0000	LSE	3301302
18/11/2025	16:02:40	3,222	1064.5000	LSE	3301844
18/11/2025	16:03:05	5,473	1064.5000	LSE	3302357
18/11/2025	16:03:05	1,035	1064.5000	LSE	3302351
18/11/2025	16:03:05	918	1064.5000	LSE	3302349
18/11/2025	16:03:05	3,336	1064.5000	LSE	3302347
18/11/2025	16:03:05	14,773	1064.5000	LSE	3302341
18/11/2025	16:03:35	515	1065.0000	LSE	3303029
18/11/2025	16:03:35	3,336	1065.0000	LSE	3303027
18/11/2025	16:03:35	900	1065.0000	LSE	3303025
18/11/2025	16:03:35	355	1065.0000	LSE	3303023
18/11/2025	16:03:35	321	1065.0000	LSE	3303021
18/11/2025	16:03:35	477	1065.0000	LSE	3303019
18/11/2025	16:03:35	283	1065.0000	LSE	3303017
18/11/2025	16:03:35	6,864	1065.0000	LSE	3303015
18/11/2025	16:03:50	1,109	1065.0000	LSE	3303386
18/11/2025	16:03:50	374	1065.0000	LSE	3303384
18/11/2025	16:03:50	64	1065.0000	LSE	3303382
18/11/2025	16:03:50	63	1065.0000	LSE	3303376
18/11/2025	16:03:50	1,635	1065.0000	LSE	3303374
18/11/2025	16:03:50	871	1065.0000	LSE	3303372
18/11/2025	16:03:50	1,742	1065.0000	LSE	3303378
18/11/2025	16:03:50	58	1065.0000	LSE	3303380
18/11/2025	16:04:05	6,018	1065.0000	LSE	3303794
18/11/2025	16:04:15	3,748	1064.5000	LSE	3304072
18/11/2025	16:04:29	1,087	1064.0000	LSE	3304510
18/11/2025	16:04:29	961	1064.0000	LSE	3304508
18/11/2025	16:04:29	3,336	1064.0000	LSE	3304506
18/11/2025	16:04:33	1,069	1063.5000	LSE	3304674
18/11/2025	16:09:04	3,234	1060.0000	LSE	3314877
18/11/2025	16:10:41	2,715	1063.0000	LSE	3320254
18/11/2025	16:10:41	313	1063.0000	LSE	3320252
18/11/2025	16:11:28	6,138	1062.5000	LSE	3322134
18/11/2025	16:12:11	3,243	1063.5000	LSE	3323634
18/11/2025	16:12:27	1,110	1063.0000	LSE	3324097
18/11/2025	16:12:27	1,771	1063.0000	LSE	3324095
18/11/2025	16:12:31	64	1062.5000	LSE	3324208
18/11/2025	16:12:32	12	1062.5000	LSE	3324238
18/11/2025	16:14:32	2,911	1065.5000	LSE	3327496
18/11/2025	16:15:00	573	1065.5000	LSE	3328422
18/11/2025	16:15:00	479	1065.5000	LSE	3328420
18/11/2025	16:15:00	7,437	1065.5000	LSE	3328245
18/11/2025	16:17:03	1,411	1065.5000	LSE	3334969
18/11/2025	16:17:03	389	1065.5000	LSE	3334967
18/11/2025	16:17:40	51	1065.0000	LSE	3335907
18/11/2025	16:22:31	40	1065.0000	LSE	3346936

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

POSFVLLFEFLEFBL