Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

20th Dec 2022 07:00

RNS Number : 2324K

Barratt Developments PLC

20 December 2022

Barratt Developments PLC

Transaction in own shares

Barratt Developments PLC, ISIN: GB0000811801 (the "Company", "Barratt Developments") announces that on 19 December 2022 it purchased for cancellation the following number of ordinary shares of 10 pence each from Credit Suisse International ("CSI") as part of the second tranche of the £200 million share repurchase programme it announced on 7 September 2022 (the "Programme"). All shares were purchased from CSI as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchase:	19 December 2022
Total number of shares purchased:	546,246
Volume Weighted Average price paid per share:	GBp 395.4590
Highest price paid per share:	GBp 400.4000
Lowest price paid per share:	GBp 393.7000

To date, Barratt Developments has purchased 11,998,232 ordinary shares in aggregate for cancellation from CSI in connection with the second tranche of the Programme.

A schedule of individual trades carried out by CSI as principal in connection with the above purchase is set out below.

Schedule of Purchases - Aggregate Information

Trading Venue	Number of Shares	Volume Weighted Average Price paid per share
XLON	546,246	GBp 395.4590

Schedule of Purchases - Individual Transactions

Price GBp	Time of each trade on 19 December 2022 (GMT)		Trading venue	Quantity		Transaction Reference Number
400.0	08:04:02		XLON	86		D0037D32Z5EP0000
400.0	08:04:29		XLON	581		D003BL32Z5EP0000
400.0	08:04:29		XLON	845		D003BK32Z5EP0000
400.0	08:05:01		XLON	240		D003FM32Z5EP0000
399.4	08:06:59		XLON	82		D003S232Z5EP0000
399.3	08:09:06		XLON	82		D003YO32Z5EP0000
398.8	08:09:59		XLON	229		D0043832Z5EP0000
399.3	08:10:29		XLON	281		D0045M32Z5EP0000
399.3	08:10:30		XLON	380		D0045N32Z5EP0000
399.4	08:11:02		XLON	89		D0048Q32Z5EP0000
399.3	08:11:30		XLON	66		D0049H32Z5EP0000
398.7	08:11:44		XLON	68		D0049S32Z5EP0000
399.3	08:14:58		XLON	669		D004Q132Z5EP0000
399.3	08:14:58		XLON	54		D004Q032Z5EP0000
399.0	08:15:07		XLON	26		D004RR32Z5EP0000
399.1	08:17:00		XLON	40		D005D632Z5EP0000
399.4	08:20:58		XLON	86		D0071K32Z5EP0000
399.5	08:22:55		XLON	100		D007II32Z5EP0000
399.4	08:23:30		XLON	85		D007M632Z5EP0000
400.0	08:31:35		XLON	82		D008IN32Z5EP0000
400.0	08:31:35		XLON	619		D008IO32Z5EP0000
399.8	08:31:55		XLON	80		D008JQ32Z5EP0000
399.6	08:32:46		XLON	57		D008TL32Z5EP0000
399.9	08:32:59		XLON	809		D008U932Z5EP0000
399.7	08:33:54		XLON	96		D008WO32Z5EP0000
399.9	08:33:54		XLON	157		D008WN32Z5EP0000
399.8	08:34:25		XLON	391		D008YD32Z5EP0000
399.8	08:34:30		XLON	316		D008YH32Z5EP0000
399.5	08:34:42		XLON	76		D008ZB32Z5EP0000
398.5	08:36:19		XLON	521		D0094P32Z5EP0000
398.2	08:37:44		XLON	81		D0096N32Z5EP0000
398.2	08:37:45		XLON	170		D0096O32Z5EP0000
397.7	08:42:04		XLON	1581		D009TT32Z5EP0000
397.7	08:42:04		XLON	453		D009TS32Z5EP0000
397.7	08:42:04		XLON	268		D009TR32Z5EP0000
397.6	08:42:04		XLON	91		D009TQ32Z5EP0000
397.5	08:42:24		XLON	83		D009VU32Z5EP0000
397.4	08:43:43		XLON	7		D00A0N32Z5EP0000
397.1	08:45:03		XLON	92		D00A7832Z5EP0000
397.0	08:45:08		XLON	775		D00A7R32Z5EP0000
397.0	08:48:16		XLON	257		D00AOF32Z5EP0000
397.0	08:48:16		XLON	87		D00AOD32Z5EP0000
397.0	08:48:16		XLON	829		D00AOE32Z5EP0000
397.0	08:50:17		XLON	93		D00AXG32Z5EP0000
397.0	08:50:18		XLON	51		D00AXL32Z5EP0000
397.0	08:50:18		XLON	829		D00AXK32Z5EP0000
397.0	08:54:07		XLON	89		D00B7X32Z5EP0000
396.9	08:54:33		XLON	92		D00B8J32Z5EP0000
397.5	08:55:11		XLON	83		D00BAJ32Z5EP0000
397.4	08:55:14		XLON	929		D00BBS32Z5EP0000
396.8	09:02:09		XLON	91		D00BWM32Z5EP0000
396.6	09:03:16		XLON	84		D00BYJ32Z5EP0000
396.4	09:03:56		XLON	86		D00BZF32Z5EP0000
396.2	09:04:02		XLON	133		D00C0F32Z5EP0000
396.8	09:09:42		XLON	89		D00C6U32Z5EP0000
396.8	09:09:48		XLON	770		D00C7B32Z5EP0000
396.4	09:10:03		XLON	88		D00C7H32Z5EP0000
396.7	09:14:58		XLON	96		D00CCX32Z5EP0000
397.1	09:16:07		XLON	153		D00CI632Z5EP0000
397.6	09:16:30		XLON	314		D00CJZ32Z5EP0000
397.6	09:16:30		XLON	134		D00CK032Z5EP0000
397.4	09:17:01		XLON	131		D00CKM32Z5EP0000
397.3	09:17:01		XLON	90		D00CKK32Z5EP0000
397.3	09:17:01		XLON	2		D00CKL32Z5EP0000
397.3	09:18:46		XLON	908		D00CMK32Z5EP0000
398.2	09:27:58		XLON	90		D00CXR32Z5EP0000
398.2	09:27:58		XLON	829		D00CXS32Z5EP0000
398.0	09:28:13		XLON	41		D00CXX32Z5EP0000
397.5	09:31:39		XLON	134		D00D4G32Z5EP0000
397.4	09:36:26		XLON	437		D00DB832Z5EP0000
397.5	09:37:37		XLON	447		F00DCM32Z5EP0000
397.3	09:39:34		XLON	95		D00DGA32Z5EP0000
397.2	09:42:01		XLON	92		D00DMB32Z5EP0000
396.9	09:42:01		XLON	222		D00DMD32Z5EP0000
396.9	09:42:01		XLON	830		D00DMC32Z5EP0000
397.2	09:42:01		XLON	80		F00DMA32Z5EP0000
396.7	09:42:20		XLON	87		D00DME32Z5EP0000
396.7	09:42:20		XLON	96		F00DMF32Z5EP0000
396.7	09:42:23		XLON	186		F00DMI32Z5EP0000
396.7	09:42:23		XLON	830		F00DMG32Z5EP0000
396.7	09:42:23		XLON	248		D00DMH32Z5EP0000
397.0	09:44:35		XLON	82		D00DPC32Z5EP0000
397.0	09:44:35		XLON	287		D00DP932Z5EP0000
397.0	09:44:35		XLON	760		F00DP832Z5EP0000
397.0	09:44:35		XLON	877		D00DPA32Z5EP0000
397.0	09:44:35		XLON	69		D00DPB32Z5EP0000
396.8	09:45:08		XLON	653		D00DQ732Z5EP0000
396.8	09:45:08		XLON	147		F00DQ632Z5EP0000
396.8	09:45:08		XLON	93		D00DQ232Z5EP0000
396.8	09:45:08		XLON	82		F00DQ332Z5EP0000
396.8	09:45:08		XLON	842		F00DQ432Z5EP0000
396.8	09:45:08		XLON	347		F00DQ532Z5EP0000
396.8	09:45:08		XLON	232		D00DQ832Z5EP0000
397.1	09:45:40		XLON	263		D00DQ932Z5EP0000
397.1	09:45:40		XLON	113		D00DQA32Z5EP0000
396.9	09:46:34		XLON	55		D00DRB32Z5EP0000
396.9	09:46:34		XLON	87		F00DRA32Z5EP0000
396.7	09:47:43		XLON	86		F00DSO32Z5EP0000
396.7	09:47:43		XLON	80		D00DSP32Z5EP0000
396.7	09:47:46		XLON	210		D00DT832Z5EP0000
396.7	09:47:46		XLON	652		F00DTC32Z5EP0000
396.8	09:48:02		XLON	223		D00DTI32Z5EP0000
396.8	09:48:02		XLON	254		F00DTJ32Z5EP0000
396.8	09:48:02		XLON	269		F00DTF32Z5EP0000
396.8	09:48:02		XLON	262		D00DTE32Z5EP0000
396.8	09:48:02		XLON	181		D00DTG32Z5EP0000
396.8	09:48:02		XLON	172		F00DTH32Z5EP0000
396.9	09:48:15		XLON	130		D00DV632Z5EP0000
397.1	09:48:57		XLON	202		F00DVA32Z5EP0000
397.1	09:48:59		XLON	152		F00DVC32Z5EP0000
397.1	09:48:59		XLON	164		D00DVB32Z5EP0000
397.3	09:50:26		XLON	246		F00DUM32Z5EP0000
397.3	09:50:26		XLON	99		D00DUJ32Z5EP0000
397.3	09:50:26		XLON	2		F00DUK32Z5EP0000
397.3	09:50:26		XLON	310		D00DUL32Z5EP0000
397.5	09:56:58		XLON	430		F00E3Z32Z5EP0000
397.5	09:56:58		XLON	92		F00E3U32Z5EP0000
397.5	09:56:58		XLON	94		D00E3W32Z5EP0000
397.5	09:56:58		XLON	400		D00E3Y32Z5EP0000
397.5	09:56:58		XLON	327		F00E4032Z5EP0000
397.5	09:56:58		XLON	347		D00E3X32Z5EP0000
397.2	09:58:01		XLON	126		F00E5N32Z5EP0000
397.2	09:58:01		XLON	134		D00E5M32Z5EP0000
397.4	10:03:22		XLON	89		F00EBY32Z5EP0000
397.4	10:03:22		XLON	81		D00EBZ32Z5EP0000
397.7	10:03:54		XLON	95		F00ECC32Z5EP0000
397.7	10:03:54		XLON	41		F00ECB32Z5EP0000
397.7	10:04:33		XLON	614		D00ECF32Z5EP0000
397.6	10:04:59		XLON	215		F00ECU32Z5EP0000
397.6	10:04:59		XLON	246		D00ECV32Z5EP0000
397.6	10:04:59		XLON	537		F00ECT32Z5EP0000
397.5	10:04:59		XLON	88		D00ECR32Z5EP0000
397.5	10:04:59		XLON	80		F00ECQ32Z5EP0000
399.1	10:16:43		XLON	31		D00ERD32Z5EP0000
399.1	10:16:43		XLON	91		F00ERC32Z5EP0000
399.1	10:18:00		XLON	62		D00ERR32Z5EP0000
399.0	10:18:00		XLON	653		F00ERS32Z5EP0000
399.1	10:18:00		XLON	88		F00ERQ32Z5EP0000
398.9	10:18:16		XLON	87		F00ESL32Z5EP0000
398.9	10:18:16		XLON	81		D00ESK32Z5EP0000
398.8	10:19:30		XLON	81		D00EV932Z5EP0000
398.8	10:19:30		XLON	90		F00EVA32Z5EP0000
399.3	10:23:10		XLON	83		D00EXF32Z5EP0000
399.4	10:29:27		XLON	99		F00F4232Z5EP0000
399.4	10:29:27		XLON	36		D00F4332Z5EP0000
399.4	10:29:27		XLON	62		D00F4432Z5EP0000
399.3	10:29:27		XLON	830		F00F4532Z5EP0000
399.3	10:29:27		XLON	23		F00F4632Z5EP0000
399.3	10:29:28		XLON	829		D00F4732Z5EP0000
399.3	10:29:28		XLON	830		D00F4832Z5EP0000
399.3	10:29:28		XLON	48		D00F4932Z5EP0000
399.6	10:31:12		XLON	84		F00F5U32Z5EP0000
399.6	10:31:12		XLON	93		D00F5W32Z5EP0000
399.7	10:35:33		XLON	52		D00F9C32Z5EP0000
399.7	10:35:33		XLON	103		D00F9B32Z5EP0000
399.8	10:36:02		XLON	835		F00F9K32Z5EP0000
399.7	10:36:09		XLON	96		F00F9M32Z5EP0000
399.7	10:36:09		XLON	97		D00F9L32Z5EP0000
399.7	10:36:14		XLON	642		D00F9P32Z5EP0000
399.7	10:36:14		XLON	176		F00F9Q32Z5EP0000
399.5	10:37:15		XLON	336		F00FA232Z5EP0000
399.5	10:37:15		XLON	153		D00FA132Z5EP0000
399.5	10:37:15		XLON	340		D00FA032Z5EP0000
399.4	10:41:49		XLON	38		D00FEL32Z5EP0000
399.4	10:41:49		XLON	100		F00FEM32Z5EP0000
399.3	10:42:05		XLON	93		F00FEU32Z5EP0000
399.3	10:42:05		XLON	85		D00FEW32Z5EP0000
399.1	10:42:47		XLON	81		F00FFD32Z5EP0000
399.1	10:42:47		XLON	99		D00FFE32Z5EP0000
399.0	10:43:20		XLON	174		D00FI532Z5EP0000
399.1	10:43:20		XLON	244		F00FI632Z5EP0000
398.9	10:43:20		XLON	98		F00FI432Z5EP0000
398.9	10:43:20		XLON	100		D00FI332Z5EP0000
399.0	10:49:22		XLON	481		D00FN432Z5EP0000
399.0	10:49:22		XLON	169		F00FN532Z5EP0000
399.0	10:49:22		XLON	97		D00FN232Z5EP0000
399.0	10:49:22		XLON	84		F00FN332Z5EP0000
399.2	10:50:01		XLON	371		F00FNP32Z5EP0000
399.3	10:55:02		XLON	318		F00FTY32Z5EP0000
399.3	10:55:02		XLON	363		D00FTX32Z5EP0000
399.3	10:55:02		XLON	13		F00FTW32Z5EP0000
399.2	10:56:18		XLON	19		D00FUK32Z5EP0000
399.2	10:56:18		XLON	100		F00FUL32Z5EP0000
399.2	10:56:20		XLON	362		D00FUM32Z5EP0000
399.2	10:56:20		XLON	345		F00FUN32Z5EP0000
399.2	10:56:20		XLON	34		F00FUO32Z5EP0000
399.1	10:57:43		XLON	91		D00FWN32Z5EP0000
399.1	10:57:43		XLON	68		F00FWO32Z5EP0000
399.1	10:57:43		XLON	126		D00FWP32Z5EP0000
398.9	10:59:24		XLON	24		F00FY532Z5EP0000
398.9	11:00:53		XLON	20		F00FYN32Z5EP0000
398.4	11:01:36		XLON	347		D00FYW32Z5EP0000
398.6	11:01:36		XLON	82		F00FYU32Z5EP0000
398.4	11:01:36		XLON	347		F00FYY32Z5EP0000
398.4	11:01:36		XLON	158		D00FZ032Z5EP0000
398.4	11:01:36		XLON	9		F00FYZ32Z5EP0000
398.4	11:01:36		XLON	347		F00FZ132Z5EP0000
398.4	11:01:36		XLON	70		F00FZ232Z5EP0000
398.4	11:01:36		XLON	336		D00FYX32Z5EP0000
398.1	11:01:40		XLON	158		D00FZK32Z5EP0000
398.1	11:01:40		XLON	61		D00FZL32Z5EP0000
398.1	11:01:40		XLON	242		F00FZJ32Z5EP0000
398.0	11:01:49		XLON	80		D00FZQ32Z5EP0000
398.0	11:01:49		XLON	25		F00FZR32Z5EP0000
398.0	11:02:05		XLON	19		D00FZW32Z5EP0000
398.0	11:02:05		XLON	146		D00G0032Z5EP0000
398.0	11:02:05		XLON	146		F00G0132Z5EP0000
398.0	11:02:05		XLON	347		D00FZV32Z5EP0000
398.0	11:02:05		XLON	371		F00FZU32Z5EP0000
398.0	11:04:18		XLON	127		D00G4C32Z5EP0000
398.0	11:04:18		XLON	339		D00G4D32Z5EP0000
398.0	11:04:18		XLON	61		F00G4E32Z5EP0000
397.9	11:04:45		XLON	17		D00G4V32Z5EP0000
398.1	11:07:26		XLON	16		F00GES32Z5EP0000
398.1	11:07:26		XLON	7		D00GET32Z5EP0000
398.3	11:07:52		XLON	199		F00GFF32Z5EP0000
398.3	11:07:52		XLON	161		D00GFG32Z5EP0000
398.3	11:07:52		XLON	290		F00GFH32Z5EP0000
398.5	11:08:24		XLON	494		F00GH232Z5EP0000
398.5	11:08:24		XLON	430		D00GH332Z5EP0000
398.8	11:11:47		XLON	99		F00GKH32Z5EP0000
398.8	11:11:47		XLON	68		D00GKG32Z5EP0000
398.7	11:13:07		XLON	92		F00GLW32Z5EP0000
398.7	11:13:07		XLON	88		D00GLU32Z5EP0000
398.4	11:14:07		XLON	100		F00GNR32Z5EP0000
398.4	11:14:07		XLON	82		D00GNS32Z5EP0000
399.0	11:14:50		XLON	82		D00GOC32Z5EP0000
399.0	11:14:50		XLON	84		F00GOD32Z5EP0000
399.0	11:15:04		XLON	96		D00GOH32Z5EP0000
399.0	11:15:04		XLON	86		F00GOG32Z5EP0000
399.0	11:15:15		XLON	93		F00GOO32Z5EP0000
399.0	11:15:15		XLON	83		D00GON32Z5EP0000
399.1	11:15:27		XLON	87		F00GOP32Z5EP0000
399.0	11:15:37		XLON	85		D00GOR32Z5EP0000
399.1	11:15:55		XLON	1100		D00GPF32Z5EP0000
399.0	11:16:14		XLON	94		F00GPI32Z5EP0000
399.0	11:16:20		XLON	95		D00GPK32Z5EP0000
398.9	11:16:28		XLON	97		F00GPM32Z5EP0000
398.8	11:16:33		XLON	80		D00GPN32Z5EP0000
399.0	11:16:40		XLON	2000		F00GPR32Z5EP0000
399.1	11:16:42		XLON	108		D00GPW32Z5EP0000
398.9	11:16:46		XLON	100		D00GPX32Z5EP0000
398.8	11:16:49		XLON	87		F00GPY32Z5EP0000
399.0	11:17:02		XLON	480		F00GQC32Z5EP0000
399.0	11:17:02		XLON	100		F00GQB32Z5EP0000
399.0	11:17:13		XLON	829		D00GQS32Z5EP0000
399.0	11:17:13		XLON	830		D00GQT32Z5EP0000
399.0	11:17:13		XLON	347		D00GQV32Z5EP0000
399.0	11:17:13		XLON	749		D00GQU32Z5EP0000
399.1	11:17:14		XLON	11		D00GQW32Z5EP0000
399.0	11:17:33		XLON	829		F00GRZ32Z5EP0000
399.0	11:17:33		XLON	347		F00GS032Z5EP0000
399.0	11:18:35		XLON	95		F00GTU32Z5EP0000
399.0	11:18:35		XLON	81		D00GTV32Z5EP0000
398.9	11:18:54		XLON	88		D00GV132Z5EP0000
399.3	11:20:20		XLON	755		D00GVX32Z5EP0000
399.3	11:20:20		XLON	1091		D00GVZ32Z5EP0000
399.3	11:20:20		XLON	829		D00GVY32Z5EP0000
399.8	11:21:43		XLON	454		D00GYQ32Z5EP0000
399.8	11:21:43		XLON	454		F00GYZ32Z5EP0000
399.8	11:21:43		XLON	454		F00GYX32Z5EP0000
399.8	11:21:43		XLON	711		F00GYR32Z5EP0000
399.8	11:21:43		XLON	454		F00GYU32Z5EP0000
399.8	11:21:43		XLON	454		F00GYY32Z5EP0000
399.8	11:21:43		XLON	454		D00GYV32Z5EP0000
399.8	11:21:43		XLON	119		D00GYS32Z5EP0000
399.8	11:21:43		XLON	829		F00GYT32Z5EP0000
399.8	11:21:43		XLON	454		D00GYW32Z5EP0000
400.1	11:22:26		XLON	82		F00H3Y32Z5EP0000
400.1	11:24:20		XLON	89		F00H8932Z5EP0000
400.0	11:25:02		XLON	80		F00H9S32Z5EP0000
400.0	11:25:02		XLON	81		D00H9R32Z5EP0000
399.7	11:25:13		XLON	90		D00H9V32Z5EP0000
399.7	11:25:13		XLON	82		F00H9T32Z5EP0000
399.6	11:26:22		XLON	89		D00HA232Z5EP0000
399.6	11:26:22		XLON	92		F00HA332Z5EP0000
399.5	11:26:22		XLON	3012		F00HA432Z5EP0000
399.5	11:26:22		XLON	97		F00HA532Z5EP0000
399.5	11:26:22		XLON	2103		D00HA632Z5EP0000
399.5	11:26:24		XLON	233		F00HAA32Z5EP0000
399.5	11:26:24		XLON	155		D00HAB32Z5EP0000
399.5	11:26:24		XLON	191		D00HA932Z5EP0000
399.2	11:28:00		XLON	177		D00HAQ32Z5EP0000
399.2	11:28:00		XLON	190		F00HAP32Z5EP0000
399.3	11:28:13		XLON	161		D00HBB32Z5EP0000
399.3	11:28:16		XLON	260		F00HBH32Z5EP0000
399.4	11:28:27		XLON	209		D00HBI32Z5EP0000
399.1	11:28:49		XLON	93		F00HC332Z5EP0000
399.1	11:28:49		XLON	83		D00HC432Z5EP0000
399.2	11:29:05		XLON	554		D00HCG32Z5EP0000
399.2	11:29:05		XLON	656		F00HCH32Z5EP0000
399.2	11:29:23		XLON	161		D00HD032Z5EP0000
399.2	11:29:23		XLON	149		F00HD132Z5EP0000
399.0	11:29:42		XLON	100		F00HDB32Z5EP0000
399.0	11:29:42		XLON	92		D00HDA32Z5EP0000
399.9	11:30:23		XLON	830		D00HJ632Z5EP0000
399.9	11:30:23		XLON	343		D00HJ932Z5EP0000
399.9	11:30:23		XLON	700		D00HJ832Z5EP0000
399.9	11:30:23		XLON	829		D00HJ532Z5EP0000
399.9	11:30:23		XLON	347		D00HJ732Z5EP0000
399.6	11:30:25		XLON	84		D00HJA32Z5EP0000
399.6	11:30:25		XLON	93		F00HJB32Z5EP0000
399.6	11:30:30		XLON	355		D00HJJ32Z5EP0000
399.6	11:30:30		XLON	126		D00HJK32Z5EP0000
399.6	11:30:30		XLON	152		D00HJL32Z5EP0000
399.6	11:30:30		XLON	61		F00HJP32Z5EP0000
399.6	11:30:30		XLON	171		F00HJN32Z5EP0000
399.6	11:30:30		XLON	15		D00HJR32Z5EP0000
399.6	11:30:30		XLON	331		D00HJQ32Z5EP0000
399.6	11:30:30		XLON	73		F00HJO32Z5EP0000
399.6	11:30:30		XLON	331		F00HJM32Z5EP0000
399.6	11:30:31		XLON	209		F00HKB32Z5EP0000
399.6	11:30:31		XLON	307		D00HKA32Z5EP0000
399.6	11:30:34		XLON	308		D00HKF32Z5EP0000
399.7	11:30:34		XLON	347		D00HKC32Z5EP0000
399.7	11:30:34		XLON	250		D00HKE32Z5EP0000
399.7	11:30:34		XLON	579		F00HKD32Z5EP0000
399.8	11:30:36		XLON	296		F00HLA32Z5EP0000
399.9	11:30:36		XLON	262		D00HL932Z5EP0000
399.9	11:30:36		XLON	829		F00HL832Z5EP0000
399.9	11:30:36		XLON	122		F00HL732Z5EP0000
399.9	11:30:36		XLON	347		F00HL632Z5EP0000
399.9	11:30:36		XLON	232		F00HL432Z5EP0000
399.9	11:30:36		XLON	598		D00HL532Z5EP0000
399.9	11:30:36		XLON	829		D00HL332Z5EP0000
399.8	11:30:36		XLON	829		F00HL232Z5EP0000
399.9	11:30:36		XLON	282		D00HL132Z5EP0000
399.8	11:30:36		XLON	830		F00HL032Z5EP0000
399.8	11:30:36		XLON	59		F00HKZ32Z5EP0000
399.8	11:30:36		XLON	770		D00HKY32Z5EP0000
399.8	11:30:37		XLON	23		F00HLB32Z5EP0000
399.8	11:30:37		XLON	829		F00HLC32Z5EP0000
399.6	11:32:14		XLON	83		F00HOE32Z5EP0000
399.5	11:32:33		XLON	82		D00HQJ32Z5EP0000
399.5	11:32:33		XLON	29		F00HQI32Z5EP0000
399.5	11:33:13		XLON	52		F00HSG32Z5EP0000
399.5	11:33:13		XLON	86		D00HSH32Z5EP0000
399.2	11:33:15		XLON	329		F00HSS32Z5EP0000
399.2	11:33:15		XLON	830		F00HSP32Z5EP0000
399.2	11:33:15		XLON	205		F00HSN32Z5EP0000
399.2	11:33:15		XLON	223		D00HSQ32Z5EP0000
399.2	11:33:15		XLON	142		D00HSM32Z5EP0000
399.2	11:33:15		XLON	347		F00HSL32Z5EP0000
399.1	11:33:15		XLON	275		D00HSK32Z5EP0000
399.2	11:33:15		XLON	830		F00HSJ32Z5EP0000
399.1	11:33:15		XLON	1100		D00HSI32Z5EP0000
399.2	11:33:15		XLON	606		F00HSR32Z5EP0000
399.2	11:33:15		XLON	829		F00HSO32Z5EP0000
399.6	11:36:59		XLON	91		D00I1732Z5EP0000
399.5	11:38:46		XLON	157		F00I5132Z5EP0000
399.5	11:38:46		XLON	7		F00I4Z32Z5EP0000
399.6	11:38:46		XLON	82		D00I5032Z5EP0000
399.4	11:41:24		XLON	78		D00I6L32Z5EP0000
399.5	11:42:14		XLON	17		D00I7732Z5EP0000
399.5	11:42:14		XLON	94		F00I7832Z5EP0000
399.4	11:42:15		XLON	824		D00I7932Z5EP0000
399.4	11:42:17		XLON	18		F00I7B32Z5EP0000
399.4	11:42:17		XLON	830		F00I7A32Z5EP0000
399.1	11:45:32		XLON	52		F00IAO32Z5EP0000
399.1	11:45:34		XLON	75		F00IAP32Z5EP0000
399.1	11:46:51		XLON	501		D00IDG32Z5EP0000
399.1	11:46:51		XLON	92		F00IDE32Z5EP0000
399.1	11:46:51		XLON	85		D00IDD32Z5EP0000
399.1	11:46:51		XLON	248		F00IDF32Z5EP0000
399.1	11:47:01		XLON	31		D00IDW32Z5EP0000
399.0	11:48:24		XLON	230		F00IEN32Z5EP0000
399.0	11:48:24		XLON	144		D00IEM32Z5EP0000
399.1	11:48:24		XLON	88		F00IEL32Z5EP0000
399.1	11:48:24		XLON	86		D00IEK32Z5EP0000
399.0	11:50:10		XLON	31		D00IMX32Z5EP0000
399.1	11:50:34		XLON	89		D00IQL32Z5EP0000
399.0	11:50:34		XLON	347		D00IQM32Z5EP0000
399.0	11:50:35		XLON	747		F00IQO32Z5EP0000
399.0	11:50:35		XLON	523		D00IQN32Z5EP0000
398.9	11:51:32		XLON	259		F00IWZ32Z5EP0000
398.9	11:51:32		XLON	83		D00IWX32Z5EP0000
398.9	11:51:32		XLON	59		F00IWY32Z5EP0000
399.0	11:52:45		XLON	11		F00J3532Z5EP0000
399.1	11:52:45		XLON	201		F00J3A32Z5EP0000
399.0	11:52:45		XLON	259		F00J3732Z5EP0000
399.1	11:52:45		XLON	902		F00J3832Z5EP0000
399.0	11:52:45		XLON	43		F00J3632Z5EP0000
399.1	11:52:45		XLON	1331		D00J3932Z5EP0000
399.7	11:56:41		XLON	535		D00JC132Z5EP0000
399.7	11:56:41		XLON	93		D00JBX32Z5EP0000
399.7	11:56:41		XLON	294		F00JC032Z5EP0000
399.7	11:56:41		XLON	658		D00JBZ32Z5EP0000
399.7	11:56:41		XLON	95		F00JBY32Z5EP0000
399.7	11:56:41		XLON	80		F00JC432Z5EP0000
399.7	11:56:41		XLON	53		F00JC332Z5EP0000
399.7	11:56:41		XLON	777		F00JC232Z5EP0000
399.7	11:56:45		XLON	134		D00JCN32Z5EP0000
400.0	12:00:39		XLON	128		F00JJS32Z5EP0000
400.0	12:00:39		XLON	223		F00JJR32Z5EP0000
400.0	12:00:39		XLON	417		D00JJQ32Z5EP0000
400.0	12:00:39		XLON	244		D00JJO32Z5EP0000
400.0	12:00:39		XLON	316		F00JJP32Z5EP0000
399.8	12:02:56		XLON	39		D00JMT32Z5EP0000
399.8	12:02:56		XLON	46		F00JMS32Z5EP0000
400.0	12:05:49		XLON	118		F00JQT32Z5EP0000
400.0	12:05:49		XLON	149		F00JQQ32Z5EP0000
400.0	12:05:49		XLON	254		F00JQR32Z5EP0000
400.0	12:05:49		XLON	399		D00JQP32Z5EP0000
400.0	12:05:49		XLON	623		D00JQS32Z5EP0000
400.4	12:07:44		XLON	9		F00JSS32Z5EP0000
400.4	12:07:44		XLON	90		F00JSQ32Z5EP0000
400.3	12:07:44		XLON	1100		F00JSR32Z5EP0000
400.0	12:09:01		XLON	99		D00JTB32Z5EP0000
399.9	12:09:56		XLON	92		F00JVD32Z5EP0000
400.0	12:10:20		XLON	173		F00JVJ32Z5EP0000
400.0	12:10:20		XLON	394		D00JVI32Z5EP0000
400.1	12:13:40		XLON	95		F00JYD32Z5EP0000
400.0	12:13:47		XLON	1003		F00JYG32Z5EP0000
400.0	12:13:47		XLON	86		D00JYF32Z5EP0000
400.1	12:14:02		XLON	217		F00JYI32Z5EP0000
400.1	12:17:15		XLON	89		F00K0T32Z5EP0000
400.0	12:17:50		XLON	44		F00K2D32Z5EP0000
400.0	12:17:50		XLON	38		F00K2C32Z5EP0000
400.0	12:17:50		XLON	80		D00K2B32Z5EP0000
399.8	12:19:23		XLON	98		D00K4M32Z5EP0000
399.8	12:19:23		XLON	84		F00K4N32Z5EP0000
400.0	12:19:50		XLON	171		D00K4V32Z5EP0000
400.0	12:19:50		XLON	280		D00K4P32Z5EP0000
400.0	12:19:50		XLON	501		F00K4T32Z5EP0000
400.0	12:19:50		XLON	314		D00K4S32Z5EP0000
400.0	12:19:50		XLON	320		F00K4R32Z5EP0000
400.0	12:19:50		XLON	30		F00K4Q32Z5EP0000
400.1	12:24:10		XLON	85		F00K8I32Z5EP0000
400.0	12:25:17		XLON	183		F00KAH32Z5EP0000
400.0	12:25:17		XLON	98		F00KAF32Z5EP0000
400.0	12:25:17		XLON	86		D00KAG32Z5EP0000
400.0	12:27:47		XLON	90		D00KDN32Z5EP0000
399.9	12:28:24		XLON	86		D00KEN32Z5EP0000
399.7	12:28:29		XLON	288		F00KER32Z5EP0000
399.7	12:28:29		XLON	394		D00KEQ32Z5EP0000
399.7	12:30:17		XLON	99		D00KGH32Z5EP0000
399.7	12:30:17		XLON	96		F00KGI32Z5EP0000
399.6	12:31:12		XLON	367		D00KHD32Z5EP0000
399.6	12:31:12		XLON	99		D00KHC32Z5EP0000
399.6	12:31:12		XLON	100		F00KHE32Z5EP0000
399.6	12:31:12		XLON	93		F00KHB32Z5EP0000
399.7	12:34:25		XLON	203		F00KKV32Z5EP0000
399.7	12:34:25		XLON	3		F00KKR32Z5EP0000
399.7	12:34:25		XLON	7		D00KKS32Z5EP0000
399.7	12:34:25		XLON	95		F00KKT32Z5EP0000
399.6	12:35:31		XLON	99		F00KLU32Z5EP0000
399.6	12:35:31		XLON	81		D00KLV32Z5EP0000
399.6	12:39:44		XLON	50		F00KQB32Z5EP0000
399.6	12:39:44		XLON	41		D00KQA32Z5EP0000
399.6	12:41:01		XLON	76		F00KS132Z5EP0000
399.6	12:41:01		XLON	78		D00KS232Z5EP0000
399.5	12:41:45		XLON	56		D00KSK32Z5EP0000
399.5	12:41:45		XLON	57		F00KSJ32Z5EP0000
399.4	12:43:17		XLON	47		D00KUX32Z5EP0000
399.6	12:46:21		XLON	14		D00KZB32Z5EP0000
399.5	12:48:04		XLON	90		D00L0A32Z5EP0000
399.5	12:48:04		XLON	82		F00L0932Z5EP0000
399.5	12:48:04		XLON	504		F00L0C32Z5EP0000
399.5	12:48:04		XLON	495		D00L0B32Z5EP0000
399.4	12:49:50		XLON	69		D00L1J32Z5EP0000
399.4	12:49:50		XLON	82		F00L1I32Z5EP0000
399.5	12:54:36		XLON	45		D00LA932Z5EP0000
399.5	12:54:36		XLON	84		F00LA832Z5EP0000
399.5	12:55:06		XLON	89		F00LAH32Z5EP0000
399.5	12:55:06		XLON	96		D00LAI32Z5EP0000
399.8	12:57:57		XLON	580		F00LC332Z5EP0000
399.8	12:58:02		XLON	644		D00LC732Z5EP0000
399.6	12:59:40		XLON	68		F00LDC32Z5EP0000
399.6	12:59:40		XLON	52		D00LDD32Z5EP0000
399.6	13:03:43		XLON	77		F00LJ732Z5EP0000
399.6	13:03:43		XLON	8		D00LJ832Z5EP0000
400.0	13:06:20		XLON	380		D00LMA32Z5EP0000
400.0	13:06:20		XLON	381		F00LMB32Z5EP0000
400.3	13:12:51		XLON	36		F00LUU32Z5EP0000
400.1	13:12:58		XLON	166		F00LWQ32Z5EP0000
400.1	13:12:58		XLON	406		F00LW232Z5EP0000
400.3	13:12:58		XLON	361		F00LW132Z5EP0000
400.0	13:14:47		XLON	44		D00LYD32Z5EP0000
399.9	13:14:49		XLON	173		F00LYE32Z5EP0000
399.9	13:15:07		XLON	260		D00LYP32Z5EP0000
399.8	13:18:03		XLON	82		D00M1832Z5EP0000
400.0	13:19:40		XLON	829		D00M4132Z5EP0000
400.0	13:19:40		XLON	103		D00M4232Z5EP0000
399.9	13:20:31		XLON	81		F00M5H32Z5EP0000
399.8	13:20:34		XLON	91		D00M5S32Z5EP0000
399.8	13:24:21		XLON	483		F00M7532Z5EP0000
399.8	13:24:21		XLON	81		F00M7432Z5EP0000
399.8	13:24:21		XLON	42		D00M7332Z5EP0000
399.7	13:25:13		XLON	91		D00M9L32Z5EP0000
399.8	13:27:00		XLON	60		D00MCH32Z5EP0000
399.5	13:27:31		XLON	39		D00MDG32Z5EP0000
399.5	13:28:20		XLON	90		D00MDW32Z5EP0000
399.5	13:28:20		XLON	81		F00MDU32Z5EP0000
399.7	13:34:11		XLON	137		F00MOZ32Z5EP0000
399.5	13:35:01		XLON	34		D00MPC32Z5EP0000
399.5	13:35:01		XLON	165		D00MPE32Z5EP0000
399.5	13:35:01		XLON	82		F00MPD32Z5EP0000
399.3	13:36:05		XLON	75		F00MQV32Z5EP0000
399.2	13:36:56		XLON	48		F00MRX32Z5EP0000
398.9	13:38:59		XLON	5		F00MUY32Z5EP0000
398.9	13:38:59		XLON	153		D00MUZ32Z5EP0000
398.9	13:39:02		XLON	175		F00MW032Z5EP0000
398.8	13:40:52		XLON	91		F00MYD32Z5EP0000
398.8	13:40:52		XLON	84		D00MYC32Z5EP0000
398.8	13:42:45		XLON	89		F00N2632Z5EP0000
398.8	13:42:45		XLON	96		D00N2532Z5EP0000
398.8	13:44:31		XLON	126		D00N7232Z5EP0000
398.8	13:44:31		XLON	83		D00N7132Z5EP0000
398.8	13:44:31		XLON	63		F00N7032Z5EP0000
398.7	13:45:04		XLON	64		F00N8932Z5EP0000
398.6	13:45:20		XLON	59		F00N8J32Z5EP0000
398.5	13:45:20		XLON	182		F00N8K32Z5EP0000
398.4	13:46:29		XLON	61		F00NAY32Z5EP0000
398.4	13:46:29		XLON	96		D00NAZ32Z5EP0000
398.8	13:51:56		XLON	96		F00NMP32Z5EP0000
398.8	13:51:56		XLON	573		D00NMR32Z5EP0000
398.8	13:51:56		XLON	89		D00NMO32Z5EP0000
398.8	13:51:56		XLON	339		F00NMQ32Z5EP0000
399.1	13:56:10		XLON	53		F00NV332Z5EP0000
399.1	13:56:10		XLON	28		D00NV232Z5EP0000
399.1	13:56:27		XLON	331		D00NV632Z5EP0000
399.1	13:57:11		XLON	344		F00NW532Z5EP0000
399.1	13:57:11		XLON	34		F00NW432Z5EP0000
399.2	13:58:15		XLON	135		D00NYA32Z5EP0000
399.2	14:02:29		XLON	97		D00O3O32Z5EP0000
399.2	14:02:29		XLON	85		F00O3N32Z5EP0000
399.2	14:02:29		XLON	303		F00O3P32Z5EP0000
399.2	14:02:29		XLON	193		D00O3Q32Z5EP0000
399.1	14:03:14		XLON	34		D00O4Z32Z5EP0000
399.1	14:03:14		XLON	21		F00O5032Z5EP0000
399.1	14:04:44		XLON	52		D00O6A32Z5EP0000
399.1	14:04:44		XLON	53		F00O6932Z5EP0000
399.0	14:05:54		XLON	46		D00O8A32Z5EP0000
399.0	14:05:54		XLON	47		F00O8932Z5EP0000
399.5	14:09:04		XLON	268		D00OLQ32Z5EP0000
399.5	14:09:04		XLON	298		F00OLR32Z5EP0000
399.4	14:10:22		XLON	33		D00OXU32Z5EP0000
399.4	14:10:22		XLON	32		F00OXW32Z5EP0000
399.2	14:10:43		XLON	95		F00PA932Z5EP0000
399.2	14:10:43		XLON	303		D00PAA32Z5EP0000
399.2	14:10:43		XLON	88		D00PA832Z5EP0000
399.2	14:11:23		XLON	189		F00PO132Z5EP0000
399.0	14:12:45		XLON	97		F00Q9732Z5EP0000
398.6	14:14:41		XLON	98		D00R2M32Z5EP0000
398.6	14:14:41		XLON	87		F00R2L32Z5EP0000
398.6	14:15:08		XLON	91		F00R8832Z5EP0000
398.6	14:15:08		XLON	94		D00R8A32Z5EP0000
398.8	14:19:16		XLON	368		F00SGP32Z5EP0000
398.8	14:19:16		XLON	89		D00SGG32Z5EP0000
398.7	14:19:30		XLON	90		F00SI732Z5EP0000
398.8	14:19:30		XLON	89		D00SI532Z5EP0000
398.6	14:20:12		XLON	92		F00SQ432Z5EP0000
398.6	14:20:12		XLON	99		D00SQ532Z5EP0000
398.9	14:22:44		XLON	182		D00T5232Z5EP0000
398.9	14:22:44		XLON	45		F00T5332Z5EP0000
398.9	14:22:44		XLON	90		F00T5132Z5EP0000
398.9	14:22:44		XLON	272		D00T5032Z5EP0000
398.7	14:24:28		XLON	91		D00TJK32Z5EP0000
398.7	14:24:28		XLON	100		F00TJJ32Z5EP0000
398.7	14:24:28		XLON	4		D00TJL32Z5EP0000
398.7	14:24:49		XLON	163		F00TKN32Z5EP0000
398.8	14:26:23		XLON	256		D00TV032Z5EP0000
399.0	14:28:14		XLON	484		D00V7K32Z5EP0000
399.0	14:28:16		XLON	8		F00V8332Z5EP0000
399.0	14:28:17		XLON	7		F00V8432Z5EP0000
399.0	14:28:19		XLON	4		F00V8832Z5EP0000
399.0	14:28:29		XLON	585		F00V8I32Z5EP0000
399.0	14:28:29		XLON	147		F00V8H32Z5EP0000
398.9	14:29:04		XLON	100		F00VD532Z5EP0000
398.9	14:29:04		XLON	97		D00VD432Z5EP0000
398.8	14:30:57		XLON	186		D00VZ432Z5EP0000
398.8	14:30:57		XLON	50		F00VYP32Z5EP0000
398.8	14:30:57		XLON	98		D00VYO32Z5EP0000
398.8	14:30:57		XLON	157		D00VZN32Z5EP0000
398.8	14:30:57		XLON	13		D00VZP32Z5EP0000
398.8	14:30:57		XLON	367		F00VZM32Z5EP0000
398.8	14:30:57		XLON	120		D00VZO32Z5EP0000
398.8	14:31:10		XLON	136		D00U2P32Z5EP0000
398.8	14:31:10		XLON	136		F00U2Q32Z5EP0000
398.5	14:31:36		XLON	15		D00U5032Z5EP0000
398.5	14:31:36		XLON	32		F00U5132Z5EP0000
398.5	14:31:37		XLON	160		F00U5532Z5EP0000
398.5	14:31:37		XLON	162		D00U5632Z5EP0000
398.9	14:32:51		XLON	20		D00UIW32Z5EP0000
398.9	14:32:51		XLON	21		F00UIU32Z5EP0000
398.9	14:32:57		XLON	644		F00UJR32Z5EP0000
398.9	14:33:35		XLON	570		D00UMS32Z5EP0000
398.9	14:33:35		XLON	59		D00UMR32Z5EP0000
398.7	14:34:04		XLON	87		D00UOL32Z5EP0000
398.5	14:34:25		XLON	68		D00UQR32Z5EP0000
398.5	14:34:25		XLON	82		F00UQQ32Z5EP0000
398.5	14:34:41		XLON	197		D00USB32Z5EP0000
398.5	14:34:41		XLON	143		F00USC32Z5EP0000
398.6	14:34:56		XLON	229		F00USN32Z5EP0000
398.6	14:34:56		XLON	120		D00USO32Z5EP0000
398.8	14:35:53		XLON	184		F00W0Z32Z5EP0000
399.2	14:37:10		XLON	84		F00W3Z32Z5EP0000
399.2	14:37:10		XLON	466		D00W4232Z5EP0000
399.2	14:37:10		XLON	240		F00W4132Z5EP0000
399.2	14:37:10		XLON	60		D00W4032Z5EP0000
399.1	14:37:41		XLON	20		D00W5G32Z5EP0000
399.1	14:37:41		XLON	42		F00W5H32Z5EP0000
399.5	14:39:01		XLON	22		D00WAL32Z5EP0000
399.5	14:39:01		XLON	236		F00WAK32Z5EP0000
399.5	14:39:18		XLON	240		D00WC832Z5EP0000
399.2	14:40:42		XLON	76		F00WG132Z5EP0000
399.2	14:40:42		XLON	78		D00WG032Z5EP0000
399.2	14:40:42		XLON	128		F00WG232Z5EP0000
399.3	14:42:01		XLON	93		D00WLF32Z5EP0000
399.3	14:42:01		XLON	64		F00WLG32Z5EP0000
399.2	14:42:35		XLON	177		F00WMC32Z5EP0000
399.2	14:42:35		XLON	217		D00WMB32Z5EP0000
399.2	14:42:35		XLON	42		D00WMD32Z5EP0000
399.0	14:43:04		XLON	97		D00WQK32Z5EP0000
399.0	14:43:04		XLON	98		F00WQJ32Z5EP0000
399.0	14:43:44		XLON	84		D00WT632Z5EP0000
399.0	14:43:44		XLON	93		F00WT732Z5EP0000
399.0	14:44:01		XLON	81		D00WT932Z5EP0000
399.0	14:44:01		XLON	80		F00WTA32Z5EP0000
398.9	14:44:39		XLON	128		D00WUS32Z5EP0000
398.9	14:44:39		XLON	42		F00WUP32Z5EP0000
398.9	14:44:39		XLON	41		D00WUQ32Z5EP0000
398.9	14:44:39		XLON	127		F00WUR32Z5EP0000
399.1	14:45:26		XLON	175		F00WXS32Z5EP0000
399.1	14:45:26		XLON	9		D00WXT32Z5EP0000
399.1	14:45:26		XLON	166		D00WXV32Z5EP0000
399.0	14:46:10		XLON	76		F00X1932Z5EP0000
399.0	14:46:10		XLON	76		D00X1832Z5EP0000
398.9	14:47:17		XLON	82		D00X4Y32Z5EP0000
398.9	14:47:17		XLON	94		F00X4Z32Z5EP0000
398.6	14:47:54		XLON	80		F00X6M32Z5EP0000
398.6	14:47:54		XLON	94		D00X6L32Z5EP0000
398.5	14:48:04		XLON	209		D00X6U32Z5EP0000
398.5	14:48:04		XLON	209		F00X6W32Z5EP0000
398.3	14:48:40		XLON	92		F00X7V32Z5EP0000
398.3	14:48:40		XLON	89		D00X7U32Z5EP0000
398.8	14:49:41		XLON	514		D00XC932Z5EP0000
398.8	14:49:41		XLON	128		F00XCB32Z5EP0000
398.8	14:49:41		XLON	385		F00XCA32Z5EP0000
398.9	14:51:01		XLON	315		D00XGE32Z5EP0000
398.9	14:51:01		XLON	374		F00XGF32Z5EP0000
398.9	14:51:01		XLON	59		D00XGG32Z5EP0000
398.7	14:51:18		XLON	65		F00XHM32Z5EP0000
398.7	14:51:18		XLON	65		D00XHL32Z5EP0000
399.0	14:54:17		XLON	257		D00XPK32Z5EP0000
399.0	14:54:17		XLON	50		D00XPL32Z5EP0000
398.9	14:54:35		XLON	80		D00XQD32Z5EP0000
398.9	14:54:35		XLON	81		F00XQE32Z5EP0000
398.9	14:55:00		XLON	87		F00XQI32Z5EP0000
398.9	14:55:00		XLON	66		D00XQJ32Z5EP0000
398.9	14:55:02		XLON	3		F00XQQ32Z5EP0000
399.0	14:55:20		XLON	51		D00XRH32Z5EP0000
399.0	14:55:20		XLON	325		F00XRJ32Z5EP0000
399.0	14:55:20		XLON	89		F00XRI32Z5EP0000
398.8	14:56:03		XLON	80		D00XSI32Z5EP0000
398.9	14:57:12		XLON	86		F00XXT32Z5EP0000
398.9	14:57:12		XLON	390		D00XXU32Z5EP0000
398.9	14:57:12		XLON	74		D00XXV32Z5EP0000
398.9	15:00:36		XLON	81		F00YA732Z5EP0000
398.9	15:00:52		XLON	96		F00YA932Z5EP0000
398.8	15:02:08		XLON	86		D00YCR32Z5EP0000
398.8	15:02:08		XLON	201		D00YCV32Z5EP0000
398.8	15:02:08		XLON	425		F00YCT32Z5EP0000
398.8	15:02:08		XLON	85		F00YCS32Z5EP0000
398.5	15:02:36		XLON	3		D00YE332Z5EP0000
398.5	15:02:36		XLON	121		F00YE132Z5EP0000
398.5	15:02:36		XLON	75		F00YE232Z5EP0000
398.5	15:02:36		XLON	17		D00YE432Z5EP0000
398.5	15:02:57		XLON	41		D00YEZ32Z5EP0000
398.5	15:02:57		XLON	87		D00YF032Z5EP0000
398.4	15:03:17		XLON	95		D00YF832Z5EP0000
398.4	15:03:17		XLON	2		F00YF932Z5EP0000
398.4	15:03:37		XLON	71		F00YFT32Z5EP0000
398.4	15:03:37		XLON	46		D00YFV32Z5EP0000
398.6	15:05:03		XLON	37		D00YHW32Z5EP0000
398.6	15:05:03		XLON	34		F00YHX32Z5EP0000
398.4	15:05:49		XLON	154		D00YWI32Z5EP0000
398.4	15:05:49		XLON	162		D00YWG32Z5EP0000
398.4	15:05:49		XLON	301		F00YWH32Z5EP0000
398.3	15:06:39		XLON	21		D00Z2W32Z5EP0000
398.3	15:06:39		XLON	38		F00Z2X32Z5EP0000
398.4	15:07:58		XLON	88		D00ZFL32Z5EP0000
398.4	15:07:58		XLON	89		F00ZFM32Z5EP0000
398.4	15:07:58		XLON	99		F00ZFN32Z5EP0000
398.8	15:12:23		XLON	80		D0102E32Z5EP0000
398.8	15:12:23		XLON	52		F0102D32Z5EP0000
398.8	15:12:23		XLON	404		F0102F32Z5EP0000
398.8	15:12:26		XLON	178		D0102J32Z5EP0000
398.8	15:12:26		XLON	347		D0102I32Z5EP0000
398.6	15:13:43		XLON	334		D0106V32Z5EP0000
398.5	15:14:54		XLON	91		F010AW32Z5EP0000
398.5	15:15:02		XLON	348		F010DD32Z5EP0000
398.5	15:15:02		XLON	26		F010DC32Z5EP0000
398.7	15:15:19		XLON	392		D010EB32Z5EP0000
398.7	15:15:22		XLON	341		F010EC32Z5EP0000
398.6	15:15:34		XLON	1		F010F232Z5EP0000
398.6	15:15:34		XLON	37		D010F132Z5EP0000
398.5	15:15:55		XLON	1		D010GT32Z5EP0000
398.5	15:15:55		XLON	4		F010GV32Z5EP0000
398.4	15:16:11		XLON	254		F010IP32Z5EP0000
398.4	15:16:11		XLON	3		F010IO32Z5EP0000
398.4	15:16:27		XLON	285		D010JL32Z5EP0000
398.4	15:17:39		XLON	97		D010NE32Z5EP0000
398.4	15:17:39		XLON	97		F010ND32Z5EP0000
398.4	15:17:46		XLON	140		F010NR32Z5EP0000
398.3	15:19:14		XLON	81		D010SF32Z5EP0000
398.2	15:20:11		XLON	80		D010UJ32Z5EP0000
398.3	15:22:55		XLON	277		D0114332Z5EP0000
398.3	15:22:55		XLON	552		F0114432Z5EP0000
398.3	15:22:55		XLON	81		D0114132Z5EP0000
398.3	15:22:55		XLON	99		F0114232Z5EP0000
398.2	15:23:24		XLON	20		F0117G32Z5EP0000
398.2	15:23:24		XLON	100		D0117H32Z5EP0000
398.2	15:23:24		XLON	191		D0117I32Z5EP0000
398.2	15:23:41		XLON	119		F0117Z32Z5EP0000
398.2	15:23:41		XLON	26		D0118232Z5EP0000
398.2	15:23:41		XLON	26		F0118032Z5EP0000
398.2	15:23:41		XLON	119		D0118132Z5EP0000
398.2	15:23:49		XLON	119		D0118432Z5EP0000
398.2	15:23:49		XLON	26		D0118532Z5EP0000
398.2	15:23:52		XLON	119		D0118I32Z5EP0000
398.2	15:23:52		XLON	26		D0118J32Z5EP0000
398.2	15:23:52		XLON	47		D0118K32Z5EP0000
398.3	15:24:49		XLON	83		F011AD32Z5EP0000
398.3	15:24:49		XLON	86		D011AC32Z5EP0000
398.4	15:25:06		XLON	129		D011AZ32Z5EP0000
398.3	15:25:47		XLON	230		D011DT32Z5EP0000
398.3	15:25:47		XLON	776		F011DV32Z5EP0000
398.2	15:25:49		XLON	179		F011DZ32Z5EP0000
398.2	15:25:49		XLON	81		D011DW32Z5EP0000
398.2	15:25:49		XLON	86		F011DX32Z5EP0000
398.2	15:25:49		XLON	239		D011DY32Z5EP0000
398.1	15:28:04		XLON	153		D011MO32Z5EP0000
398.1	15:28:04		XLON	152		F011MN32Z5EP0000
398.1	15:28:04		XLON	48		F011MM32Z5EP0000
398.1	15:28:04		XLON	42		D011ML32Z5EP0000
398.0	15:28:05		XLON	119		D011MP32Z5EP0000
398.1	15:28:05		XLON	338		D011MT32Z5EP0000
398.0	15:28:05		XLON	64		D011MR32Z5EP0000
398.1	15:28:05		XLON	184		F011MQ32Z5EP0000
398.1	15:28:05		XLON	233		F011MS32Z5EP0000
398.0	15:28:13		XLON	23		F011MV32Z5EP0000
398.0	15:28:13		XLON	178		F011MU32Z5EP0000
398.2	15:28:32		XLON	14		D011N532Z5EP0000
398.2	15:28:32		XLON	305		D011N632Z5EP0000
398.2	15:28:41		XLON	237		F011NS32Z5EP0000
398.1	15:30:46		XLON	82		D011VI32Z5EP0000
398.1	15:30:46		XLON	92		F011VJ32Z5EP0000
398.1	15:31:29		XLON	100		D011U232Z5EP0000
398.1	15:31:29		XLON	88		F011U132Z5EP0000
398.1	15:31:30		XLON	5		F011U732Z5EP0000
398.1	15:31:30		XLON	159		F011U832Z5EP0000
398.0	15:31:41		XLON	186		D011W532Z5EP0000
397.8	15:32:34		XLON	97		D011Z532Z5EP0000
397.7	15:33:42		XLON	98		F0121332Z5EP0000
397.7	15:33:42		XLON	204		D0121632Z5EP0000
397.7	15:33:42		XLON	51		D0121432Z5EP0000
397.7	15:33:42		XLON	275		F0121532Z5EP0000
397.6	15:34:51		XLON	12		F0127332Z5EP0000
397.4	15:35:11		XLON	370		D0127Q32Z5EP0000
397.5	15:35:11		XLON	59		F0127P32Z5EP0000
397.4	15:35:11		XLON	340		F0127X32Z5EP0000
397.4	15:35:25		XLON	65		D0127Y32Z5EP0000
397.4	15:35:33		XLON	52		F0127Z32Z5EP0000
397.4	15:35:33		XLON	73		F0128132Z5EP0000
397.4	15:35:33		XLON	22		F0128032Z5EP0000
397.3	15:35:41		XLON	98		F0128932Z5EP0000
397.1	15:35:45		XLON	379		F0129132Z5EP0000
397.2	15:35:45		XLON	59		D0128Z32Z5EP0000
397.1	15:35:45		XLON	579		D0129032Z5EP0000
397.1	15:35:46		XLON	2		D0129232Z5EP0000
397.1	15:35:47		XLON	6		F0129332Z5EP0000
397.1	15:35:47		XLON	18		F0129432Z5EP0000
397.2	15:35:47		XLON	266		F0129732Z5EP0000
397.2	15:35:47		XLON	1		F0129632Z5EP0000
397.1	15:35:47		XLON	3		F0129532Z5EP0000
397.2	15:35:52		XLON	362		D0129832Z5EP0000
397.2	15:37:37		XLON	128		F012EX32Z5EP0000
397.2	15:37:43		XLON	2		D012EZ32Z5EP0000
397.2	15:37:43		XLON	16		D012F032Z5EP0000
397.6	15:38:45		XLON	830		F012HZ32Z5EP0000
397.6	15:38:45		XLON	14		F012HX32Z5EP0000
397.6	15:38:45		XLON	822		D012HY32Z5EP0000
397.6	15:38:45		XLON	7		F012I032Z5EP0000
397.4	15:39:08		XLON	80		D012IS32Z5EP0000
397.4	15:39:08		XLON	67		F012IT32Z5EP0000
397.4	15:39:09		XLON	13		D012IV32Z5EP0000
397.4	15:39:09		XLON	17		F012IU32Z5EP0000
397.3	15:39:24		XLON	80		F012KO32Z5EP0000
397.3	15:39:24		XLON	80		D012KN32Z5EP0000
397.4	15:41:24		XLON	100		F012NH32Z5EP0000
397.5	15:41:36		XLON	98		D012NQ32Z5EP0000
397.5	15:41:37		XLON	98		D012NX32Z5EP0000
397.8	15:45:02		XLON	18		F012ZN32Z5EP0000
397.9	15:45:29		XLON	17		D0130D32Z5EP0000
397.9	15:46:36		XLON	258		D0135K32Z5EP0000
397.9	15:46:36		XLON	51		D0135L32Z5EP0000
397.9	15:46:36		XLON	364		F0135J32Z5EP0000
397.9	15:48:49		XLON	87		D0138W32Z5EP0000
397.9	15:48:49		XLON	243		F0138X32Z5EP0000
397.9	15:48:50		XLON	273		D0138Y32Z5EP0000
397.8	15:49:28		XLON	100		F013AC32Z5EP0000
397.8	15:49:52		XLON	382		D013BK32Z5EP0000
397.8	15:49:52		XLON	278		F013BJ32Z5EP0000
397.8	15:49:52		XLON	6		F013BI32Z5EP0000
397.7	15:49:55		XLON	92		F013BL32Z5EP0000
397.7	15:50:29		XLON	91		F013CB32Z5EP0000
397.7	15:50:29		XLON	95		D013CA32Z5EP0000
397.7	15:50:34		XLON	311		D013EH32Z5EP0000
397.8	15:51:01		XLON	79		F013FA32Z5EP0000
397.8	15:51:02		XLON	59		D013FC32Z5EP0000
397.8	15:51:02		XLON	6		F013FB32Z5EP0000
397.8	15:51:03		XLON	13		F013FD32Z5EP0000
397.8	15:51:04		XLON	50		F013FU32Z5EP0000
397.8	15:51:04		XLON	8		F013FV32Z5EP0000
397.8	15:51:05		XLON	11		F013FW32Z5EP0000
397.8	15:51:06		XLON	51		F013FX32Z5EP0000
397.7	15:51:29		XLON	96		F013GS32Z5EP0000
397.7	15:51:29		XLON	87		D013GR32Z5EP0000
397.6	15:51:41		XLON	100		F013HX32Z5EP0000
397.6	15:51:41		XLON	65		D013HW32Z5EP0000
397.6	15:51:56		XLON	206		F013JA32Z5EP0000
397.5	15:52:11		XLON	90		D013KM32Z5EP0000
397.5	15:52:11		XLON	339		F013KN32Z5EP0000
397.5	15:52:11		XLON	97		F013KL32Z5EP0000
397.5	15:52:13		XLON	264		D013KO32Z5EP0000
397.5	15:52:13		XLON	182		D013KP32Z5EP0000
396.9	15:54:05		XLON	136		F013O232Z5EP0000
397.0	15:54:16		XLON	46		D013U232Z5EP0000
397.0	15:54:16		XLON	134		F013U132Z5EP0000
397.0	15:54:32		XLON	76		F013W232Z5EP0000
397.0	15:54:32		XLON	88		D013W032Z5EP0000
397.0	15:54:32		XLON	96		D013W132Z5EP0000
396.9	15:54:50		XLON	97		F013WO32Z5EP0000
397.0	15:54:50		XLON	347		D013WP32Z5EP0000
396.9	15:54:50		XLON	88		D013WN32Z5EP0000
397.0	15:54:50		XLON	96		D013WQ32Z5EP0000
397.0	15:54:50		XLON	224		F013WR32Z5EP0000
397.0	15:54:53		XLON	47		F013WS32Z5EP0000
397.0	15:54:53		XLON	111		F013WT32Z5EP0000
397.1	15:55:14		XLON	117		F013Y232Z5EP0000
397.1	15:55:14		XLON	134		D013Y132Z5EP0000
397.0	15:55:50		XLON	97		F013ZN32Z5EP0000
397.0	15:55:50		XLON	90		D013ZM32Z5EP0000
397.0	15:57:02		XLON	90		F0141332Z5EP0000
397.0	15:57:02		XLON	99		D0141232Z5EP0000
397.1	15:57:23		XLON	276		F0141Z32Z5EP0000
397.1	15:57:23		XLON	4		F0141Y32Z5EP0000
397.1	15:57:23		XLON	120		F0141X32Z5EP0000
397.1	15:57:23		XLON	120		D0141W32Z5EP0000
396.9	15:58:36		XLON	141		F0146232Z5EP0000
396.9	15:58:36		XLON	92		F0145Z32Z5EP0000
396.9	15:58:36		XLON	656		D0146132Z5EP0000
396.9	15:58:36		XLON	84		D0146032Z5EP0000
396.7	15:59:10		XLON	77		D0149B32Z5EP0000
396.7	15:59:10		XLON	89		F0149A32Z5EP0000
396.6	15:59:45		XLON	83		F0149O32Z5EP0000
396.6	15:59:45		XLON	89		D0149N32Z5EP0000
396.6	16:01:22		XLON	95		D014EC32Z5EP0000
396.6	16:01:22		XLON	88		F014ED32Z5EP0000
396.7	16:02:38		XLON	95		D014H432Z5EP0000
396.7	16:02:38		XLON	89		F014H332Z5EP0000
396.7	16:03:16		XLON	82		D014HK32Z5EP0000
396.7	16:03:16		XLON	98		F014HL32Z5EP0000
396.7	16:03:24		XLON	500		D014HM32Z5EP0000
396.8	16:03:30		XLON	301		F014HO32Z5EP0000
396.8	16:03:30		XLON	25		F014HN32Z5EP0000
396.8	16:03:30		XLON	135		D014HP32Z5EP0000
396.6	16:03:31		XLON	100		F014HQ32Z5EP0000
396.6	16:04:15		XLON	48		D014I332Z5EP0000
396.6	16:04:15		XLON	62		F014I432Z5EP0000
396.6	16:04:15		XLON	38		D014I532Z5EP0000
396.7	16:05:26		XLON	209		F014JZ32Z5EP0000
396.6	16:06:09		XLON	83		D014P132Z5EP0000
396.6	16:06:09		XLON	35		F014P032Z5EP0000
396.6	16:06:11		XLON	199		D014P232Z5EP0000
396.6	16:06:24		XLON	98		F014P432Z5EP0000
396.6	16:06:42		XLON	96		F014PT32Z5EP0000
396.6	16:07:33		XLON	94		F014SI32Z5EP0000
396.6	16:07:33		XLON	381		F014SJ32Z5EP0000
396.6	16:08:05		XLON	473		F014TS32Z5EP0000
396.6	16:08:05		XLON	16		F014TQ32Z5EP0000
396.6	16:08:05		XLON	177		D014TR32Z5EP0000
396.6	16:08:06		XLON	2		D014TT32Z5EP0000
396.6	16:08:55		XLON	90		D014U732Z5EP0000
396.6	16:08:55		XLON	46		F014U632Z5EP0000
396.7	16:08:57		XLON	94		F014UH32Z5EP0000
396.7	16:08:57		XLON	94		F014UG32Z5EP0000
396.5	16:09:05		XLON	81		F014WA32Z5EP0000
396.5	16:09:05		XLON	80		D014W932Z5EP0000
396.6	16:10:23		XLON	378		F014YS32Z5EP0000
396.6	16:10:38		XLON	257		F014ZM32Z5EP0000
396.6	16:10:38		XLON	417		D014ZL32Z5EP0000
396.6	16:10:38		XLON	830		D014ZK32Z5EP0000
396.8	16:12:38		XLON	3		D0154E32Z5EP0000
396.8	16:12:38		XLON	9		D0154G32Z5EP0000
396.8	16:12:38		XLON	454		D0154H32Z5EP0000
396.8	16:12:38		XLON	394		F0154F32Z5EP0000
396.7	16:12:50		XLON	177		F0154M32Z5EP0000
396.7	16:12:50		XLON	5		F0154L32Z5EP0000
396.7	16:12:52		XLON	4		D0154P32Z5EP0000
396.6	16:14:12		XLON	82		F0155Z32Z5EP0000
396.6	16:14:12		XLON	90		D0156032Z5EP0000
396.6	16:14:12		XLON	321		D0156232Z5EP0000
396.6	16:14:12		XLON	158		F0156132Z5EP0000
396.6	16:15:00		XLON	86		D0158M32Z5EP0000
396.6	16:15:00		XLON	288		F0158L32Z5EP0000
396.6	16:15:00		XLON	83		D0158N32Z5EP0000
396.6	16:15:00		XLON	140		F0158O32Z5EP0000
396.6	16:15:00		XLON	26		D0158P32Z5EP0000
396.5	16:15:01		XLON	100		F0158Q32Z5EP0000
396.5	16:15:01		XLON	98		D0158R32Z5EP0000
396.5	16:15:16		XLON	88		D015AE32Z5EP0000
396.5	16:15:17		XLON	189		D015AF32Z5EP0000
396.4	16:15:20		XLON	171		F015AY32Z5EP0000
396.6	16:16:05		XLON	212		F015BN32Z5EP0000
396.5	16:16:58		XLON	42		F015E932Z5EP0000
396.5	16:16:58		XLON	83		D015EA32Z5EP0000
396.5	16:16:59		XLON	406		D015EB32Z5EP0000
396.5	16:16:59		XLON	153		F015EC32Z5EP0000
397.0	16:18:38		XLON	609		D015JF32Z5EP0000
396.9	16:18:38		XLON	83		F015JG32Z5EP0000
396.9	16:18:38		XLON	93		D015JH32Z5EP0000
397.0	16:18:43		XLON	199		F015JI32Z5EP0000
397.0	16:18:55		XLON	4		F015JZ32Z5EP0000
397.0	16:18:55		XLON	24		F015JY32Z5EP0000
397.0	16:18:55		XLON	129		D015K032Z5EP0000
397.0	16:19:13		XLON	153		D015KK32Z5EP0000
397.0	16:19:13		XLON	228		F015KL32Z5EP0000
397.0	16:19:15		XLON	381		F015KM32Z5EP0000
396.9	16:19:16		XLON	94		F015KP32Z5EP0000
397.0	16:19:16		XLON	381		D015LD32Z5EP0000
396.9	16:19:16		XLON	1		D015KQ32Z5EP0000
397.0	16:19:19		XLON	158		F015LF32Z5EP0000
397.0	16:19:19		XLON	223		D015LE32Z5EP0000
397.0	16:19:20		XLON	381		F015LG32Z5EP0000
396.8	16:21:25		XLON	651		F015QT32Z5EP0000
396.8	16:21:25		XLON	567		D015QP32Z5EP0000
396.9	16:21:25		XLON	90		F015QN32Z5EP0000
396.9	16:21:25		XLON	87		D015QO32Z5EP0000
396.6	16:22:12		XLON	205		D015VP32Z5EP0000
396.5	16:22:14		XLON	89		F015VU32Z5EP0000
396.6	16:25:06		XLON	101		D0162732Z5EP0000
396.4	16:25:15		XLON	91		F0163532Z5EP0000
396.4	16:25:15		XLON	80		D0163632Z5EP0000
396.5	16:26:18		XLON	84		F0165Y32Z5EP0000
396.5	16:26:18		XLON	80		D0165Z32Z5EP0000
396.5	16:26:40		XLON	747		F0166V32Z5EP0000
396.5	16:26:40		XLON	850		D0166T32Z5EP0000
396.5	16:26:40		XLON	100		F0166O32Z5EP0000
396.5	16:26:40		XLON	96		D0166P32Z5EP0000
396.5	16:26:40		XLON	103		D0166U32Z5EP0000
396.5	16:26:43		XLON	3		F0166W32Z5EP0000
396.6	16:28:46		XLON	88		D016A432Z5EP0000
396.5	16:29:03		XLON	84		F016AH32Z5EP0000
396.5	16:29:03		XLON	93		D016AI32Z5EP0000
396.3	16:29:53		XLON	21		D016DP32Z5EP0000
396.3	16:29:54		XLON	3		D016DQ32Z5EP0000
396.3	16:29:55		XLON	73		D016DR32Z5EP0000
396.5	16:29:55		XLON	2		F016DV32Z5EP0000
396.7	16:29:55		XLON	21		D016DW32Z5EP0000
396.7	16:29:55		XLON	199		F016DX32Z5EP0000
396.5	16:29:55		XLON	3		F016DT32Z5EP0000
396.3	16:29:55		XLON	96		F016DS32Z5EP0000
396.7	16:29:55		XLON	125		D016DY32Z5EP0000
396.7	16:29:55		XLON	7		F016DZ32Z5EP0000
396.5	16:29:55		XLON	30		F016DU32Z5EP0000
396.6	16:29:56		XLON	7		F016E032Z5EP0000
396.6	16:29:57		XLON	31		F016E132Z5EP0000
396.6	16:29:57		XLON	16		F016E232Z5EP0000
393.7	16:35:04		XLON	1532		H01H7932Z5EQ0000
393.7	16:35:04		XLON	2487		H01H8132Z5EQ0000
393.7	16:35:04		XLON	39776		H01H7Z32Z5EQ0000
393.7	16:35:04		XLON	54780		H01H7X32Z5EQ0000
393.7	16:35:04		XLON	16202		H01H7R32Z5EQ0000
393.7	16:35:04		XLON	82326		H01H7P32Z5EQ0000
393.7	16:35:04		XLON	25504		H01H7N32Z5EQ0000
393.7	16:35:04		XLON	44597		H01H7L32Z5EQ0000
393.7	16:35:04		XLON	27193		H01H7J32Z5EQ0000
393.7	16:35:04		XLON	484		H01H7H32Z5EQ0000
393.7	16:35:04		XLON	18053		H01H7F32Z5EQ0000
393.7	16:35:04		XLON	1035		H01H7D32Z5EQ0000
393.7	16:35:04		XLON	10676		H01H7532Z5EQ0000
393.7	16:35:04		XLON	4521		H01H7732Z5EQ0000
393.7	16:35:04		XLON	13130		H01H7T32Z5EQ0000
393.7	16:35:04		XLON	7704		H01H7B32Z5EQ0000
Contacts:		Tel:			Email:
Tina Bains		07702 676380			[email protected]
Mike Scott		07881 327748			[email protected]

Date of notification: 20 December 2022

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 [email protected] 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

POSDKLFFLLLZFBD

Related Shares:

FTSE 100 Latest

Value8,463.46

Change46.12