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

22nd Sep 2023 07:00

RNS Number : 2738N

abrdn PLC

22 September 2023

Transactions in own shares

abrdn plc (the "Company") announces that on 21 September 2023 it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange through J.P. Morgan Securities plc.

	London Stock Exchange
Number of ordinary shares purchased	1,493,000
Highest price paid (per ordinary share)	GBp 159.1500
Lowest price paid (per ordinary share)	GBp 154.1500
Volume weighted average price paid (per ordinary share)	GBp 156.4466

The Company intends to cancel the purchased shares.

Since 5 June 2023, to date, the Company has purchased approximately £194,010,292 of ordinary shares in aggregate in connection with the Programme.

LEI of abrdn plc is: 0TMBS544NMO7GLCE7H90

Individual Transactions

Transaction Date and Time	Volume	Price (GBp)	Platform	Transaction Reference Number
21-Sep-2023 08:01:53	1981	159.1000	XLON	07002070000003484-E0G1XNdEHdqP20230921
21-Sep-2023 08:01:53	2897	159.0000	XLON	07002070000003463-E0G1XNdEHdqk20230921
21-Sep-2023 08:01:53	501	159.1000	XLON	07002070000003484-E0G1XNdEHdqR20230921
21-Sep-2023 08:01:53	2070	159.1000	XLON	05002050000003496-E0G1XNdEHdqT20230921
21-Sep-2023 08:03:03	11	159.1500	XLON	05002050000004334-E0G1XNdEHgmq20230921
21-Sep-2023 08:03:03	1868	159.0500	XLON	07002070000004289-E0G1XNdEHgnF20230921
21-Sep-2023 08:03:03	1913	159.1500	XLON	05002050000004334-E0G1XNdEHgmo20230921
21-Sep-2023 08:03:05	1437	159.0000	XLON	07002070000004301-E0G1XNdEHh1E20230921
21-Sep-2023 08:05:03	1005	158.9500	XLON	07002070000004692-E0G1XNdEHlLt20230921
21-Sep-2023 08:05:03	2053	158.9000	XLON	07002070000004684-E0G1XNdEHlMF20230921
21-Sep-2023 08:05:03	732	158.9500	XLON	07002070000004692-E0G1XNdEHlLv20230921
21-Sep-2023 08:05:12	1133	158.9000	XLON	07002070000004853-E0G1XNdEHlcm20230921
21-Sep-2023 08:05:39	2348	158.7500	XLON	05002050000004907-E0G1XNdEHmcB20230921
21-Sep-2023 08:05:39	2385	158.8000	XLON	07002070000004415-E0G1XNdEHmc120230921
21-Sep-2023 08:06:55	857	158.6000	XLON	05002050000005175-E0G1XNdEHoY820230921
21-Sep-2023 08:06:55	706	158.6000	XLON	05002050000005175-E0G1XNdEHoYB20230921
21-Sep-2023 08:06:56	596	158.5500	XLON	07002070000005126-E0G1XNdEHoYu20230921
21-Sep-2023 08:06:56	1591	158.5500	XLON	07002070000005126-E0G1XNdEHoYr20230921
21-Sep-2023 08:08:55	2085	158.5500	XLON	05002050000005759-E0G1XNdEHrf820230921
21-Sep-2023 08:08:55	266	158.5500	XLON	05002050000005759-E0G1XNdEHrf620230921
21-Sep-2023 08:08:55	536	158.5500	XLON	05002050000005759-E0G1XNdEHrf420230921
21-Sep-2023 08:08:55	1938	158.5500	XLON	05002050000005759-E0G1XNdEHrfA20230921
21-Sep-2023 08:09:38	787	158.4000	XLON	07002070000005447-E0G1XNdEHt1J20230921
21-Sep-2023 08:09:38	1507	158.4000	XLON	07002070000005447-E0G1XNdEHt1L20230921
21-Sep-2023 08:10:52	1986	158.2500	XLON	05002050000005863-E0G1XNdEHvmT20230921
21-Sep-2023 08:11:35	1652	158.2500	XLON	07002070000006079-E0G1XNdEHwl720230921
21-Sep-2023 08:11:35	935	158.2000	XLON	05002050000005170-E0G1XNdEHwlG20230921
21-Sep-2023 08:11:35	1252	158.2000	XLON	05002050000005170-E0G1XNdEHwlE20230921
21-Sep-2023 08:12:04	2349	158.1000	XLON	05002050000005820-E0G1XNdEHxHg20230921
21-Sep-2023 08:13:18	1524	158.1000	XLON	07002070000006456-E0G1XNdEHyrm20230921
21-Sep-2023 08:13:45	1818	158.0000	XLON	07002070000006369-E0G1XNdEHzKJ20230921
21-Sep-2023 08:14:02	1964	158.0000	XLON	07002070000006521-E0G1XNdEHziu20230921
21-Sep-2023 08:14:26	1800	158.0000	XLON	07002070000006660-E0G1XNdEI0Pj20230921
21-Sep-2023 08:14:58	2085	158.0000	XLON	07002070000006773-E0G1XNdEI1Ix20230921
21-Sep-2023 08:14:58	1000	158.0000	XLON	07002070000006773-E0G1XNdEI1J120230921
21-Sep-2023 08:14:58	2085	158.0000	XLON	07002070000006773-E0G1XNdEI1Iz20230921
21-Sep-2023 08:16:04	1518	158.0000	XLON	07002070000006977-E0G1XNdEI2ys20230921
21-Sep-2023 08:16:05	1822	158.0000	XLON	07002070000006993-E0G1XNdEI30f20230921
21-Sep-2023 08:16:08	2085	158.0000	XLON	05002050000007036-E0G1XNdEI37g20230921
21-Sep-2023 08:16:08	1433	158.0000	XLON	05002050000007036-E0G1XNdEI37i20230921
21-Sep-2023 08:18:02	859	158.0500	XLON	07002070000007303-E0G1XNdEI5Rm20230921
21-Sep-2023 08:18:02	1003	158.0500	XLON	07002070000007303-E0G1XNdEI5Rk20230921
21-Sep-2023 08:18:51	1648	158.0000	XLON	05002050000007270-E0G1XNdEI6hj20230921
21-Sep-2023 08:18:51	2280	158.0500	XLON	07002070000007330-E0G1XNdEI6hU20230921
21-Sep-2023 08:19:57	1823	158.0500	XLON	07002070000007485-E0G1XNdEI8Yc20230921
21-Sep-2023 08:19:57	2279	158.1000	XLON	05002050000007533-E0G1XNdEI8YM20230921
21-Sep-2023 08:20:02	1519	158.0000	XLON	07002070000007480-E0G1XNdEI8nz20230921
21-Sep-2023 08:22:02	174	158.1000	XLON	05002050000007939-E0G1XNdEIBxI20230921
21-Sep-2023 08:22:03	82	158.2500	XLON	07002070000007988-E0G1XNdEIC2620230921
21-Sep-2023 08:22:03	2085	158.2500	XLON	07002070000007988-E0G1XNdEIC2820230921
21-Sep-2023 08:22:04	1545	158.2500	XLON	07002070000007995-E0G1XNdEIC3q20230921
21-Sep-2023 08:22:05	965	158.2500	XLON	07002070000007997-E0G1XNdEIC4V20230921
21-Sep-2023 08:22:06	1198	158.2500	XLON	07002070000007997-E0G1XNdEIC7R20230921
21-Sep-2023 08:22:23	711	158.2000	XLON	07002070000008004-E0G1XNdEICQa20230921
21-Sep-2023 08:22:23	1452	158.2000	XLON	07002070000008004-E0G1XNdEICQc20230921
21-Sep-2023 08:22:25	942	158.0500	XLON	05002050000007795-E0G1XNdEICWf20230921
21-Sep-2023 08:22:25	1814	158.0500	XLON	05002050000007683-E0G1XNdEICWd20230921
21-Sep-2023 08:22:25	1368	158.1000	XLON	05002050000007939-E0G1XNdEICWK20230921
21-Sep-2023 08:23:03	956	157.8500	XLON	05002050000008097-E0G1XNdEIDtY20230921
21-Sep-2023 08:24:02	688	157.8500	XLON	05002050000008292-E0G1XNdEIFHp20230921
21-Sep-2023 08:24:02	1197	157.8500	XLON	05002050000008292-E0G1XNdEIFHn20230921
21-Sep-2023 08:25:02	719	157.9000	XLON	07002070000008340-E0G1XNdEIGei20230921
21-Sep-2023 08:25:02	1005	157.9000	XLON	07002070000008340-E0G1XNdEIGeg20230921
21-Sep-2023 08:25:03	2600	157.9000	XLON	07002070000008458-E0G1XNdEIGg720230921
21-Sep-2023 08:25:14	2234	157.8500	XLON	07002070000008295-E0G1XNdEIH6w20230921
21-Sep-2023 08:26:06	1005	157.8500	XLON	05002050000008606-E0G1XNdEIIGV20230921
21-Sep-2023 08:26:06	1355	157.8500	XLON	05002050000008606-E0G1XNdEIIGb20230921
21-Sep-2023 08:27:02	720	157.9500	XLON	07002070000008809-E0G1XNdEIJFY20230921
21-Sep-2023 08:27:02	1005	157.9500	XLON	07002070000008809-E0G1XNdEIJFW20230921
21-Sep-2023 08:27:03	730	157.9500	XLON	07002070000008827-E0G1XNdEIJGJ20230921
21-Sep-2023 08:27:03	2204	157.9500	XLON	07002070000008827-E0G1XNdEIJGM20230921
21-Sep-2023 08:28:02	1005	157.9500	XLON	07002070000008911-E0G1XNdEIKqM20230921
21-Sep-2023 08:28:02	573	157.9500	XLON	07002070000008911-E0G1XNdEIKqP20230921
21-Sep-2023 08:28:23	2064	157.9500	XLON	05002050000009005-E0G1XNdEILB720230921
21-Sep-2023 08:28:27	1585	157.9500	XLON	07002070000009055-E0G1XNdEILCs20230921
21-Sep-2023 08:28:50	537	157.9500	XLON	07002070000009101-E0G1XNdEILTK20230921
21-Sep-2023 08:28:50	683	157.9500	XLON	07002070000009101-E0G1XNdEILTI20230921
21-Sep-2023 08:29:02	1003	157.8500	XLON	07002070000008707-E0G1XNdEILbz20230921
21-Sep-2023 08:29:02	721	157.8500	XLON	07002070000008707-E0G1XNdEILc120230921
21-Sep-2023 08:29:04	908	157.8000	XLON	05002050000007954-E0G1XNdEILf620230921
21-Sep-2023 08:29:05	1095	157.8000	XLON	07002070000009131-E0G1XNdEILgZ20230921
21-Sep-2023 08:29:05	621	157.8000	XLON	07002070000009131-E0G1XNdEILgb20230921
21-Sep-2023 08:30:13	2408	158.6500	XLON	07002070000009508-E0G1XNdEIP7l20230921
21-Sep-2023 08:30:17	989	158.3500	XLON	07002070000009378-E0G1XNdEIPXL20230921
21-Sep-2023 08:30:31	1586	158.2000	XLON	07002070000009458-E0G1XNdEIQrs20230921
21-Sep-2023 08:31:30	2692	158.2000	XLON	05002050000009869-E0G1XNdEISPR20230921
21-Sep-2023 08:32:07	1597	158.0000	XLON	07002070000009647-E0G1XNdEITc720230921
21-Sep-2023 08:32:07	2400	158.2000	XLON	05002050000010015-E0G1XNdEITaj20230921
21-Sep-2023 08:33:08	969	158.1500	XLON	05002050000010183-E0G1XNdEIVQY20230921
21-Sep-2023 08:34:18	1760	158.3000	XLON	05002050000010357-E0G1XNdEIXJi20230921
21-Sep-2023 08:34:19	2085	158.3000	XLON	05002050000010410-E0G1XNdEIXL320230921
21-Sep-2023 08:35:01	1625	158.4000	XLON	07002070000010411-E0G1XNdEIY5t20230921
21-Sep-2023 08:35:01	2390	158.3500	XLON	05002050000010423-E0G1XNdEIY6220230921
21-Sep-2023 08:35:02	911	158.3000	XLON	05002050000010416-E0G1XNdEIYDQ20230921
21-Sep-2023 08:35:02	1001	158.3000	XLON	05002050000010416-E0G1XNdEIY9B20230921
21-Sep-2023 08:35:03	530	158.3000	XLON	07002070000010504-E0G1XNdEIYHv20230921
21-Sep-2023 08:35:03	1033	158.3000	XLON	07002070000010504-E0G1XNdEIYHx20230921
21-Sep-2023 08:37:07	831	158.4000	XLON	05002050000010927-E0G1XNdEIbcy20230921
21-Sep-2023 08:38:07	1405	158.4000	XLON	05002050000010927-E0G1XNdEId7a20230921
21-Sep-2023 08:38:08	863	158.3500	XLON	05002050000011124-E0G1XNdEId8u20230921
21-Sep-2023 08:38:14	1380	158.3500	XLON	05002050000011124-E0G1XNdEIdMJ20230921
21-Sep-2023 08:38:20	2243	158.3500	XLON	05002050000011157-E0G1XNdEIdXq20230921
21-Sep-2023 08:38:34	1763	158.3500	XLON	07002070000011181-E0G1XNdEIdr220230921
21-Sep-2023 08:39:13	997	158.5000	XLON	07002070000011254-E0G1XNdEIf6M20230921
21-Sep-2023 08:40:06	1007	158.7500	XLON	05002050000011378-E0G1XNdEIga520230921
21-Sep-2023 08:40:06	626	158.7500	XLON	07002070000011390-E0G1XNdEIga720230921
21-Sep-2023 08:40:06	1962	158.8000	XLON	07002070000011414-E0G1XNdEIgZh20230921
21-Sep-2023 08:40:07	1005	158.7500	XLON	05002050000011440-E0G1XNdEIgc620230921
21-Sep-2023 08:40:07	860	158.7500	XLON	05002050000011440-E0G1XNdEIgcr20230921
21-Sep-2023 08:40:07	162	158.7500	XLON	05002050000011440-E0G1XNdEIgcp20230921
21-Sep-2023 08:40:11	523	158.7000	XLON	07002070000011382-E0G1XNdEIgsS20230921
21-Sep-2023 08:40:11	1575	158.7000	XLON	07002070000011382-E0G1XNdEIgsH20230921
21-Sep-2023 08:40:30	585	158.6500	XLON	05002050000011360-E0G1XNdEIhNu20230921
21-Sep-2023 08:40:46	139	158.6500	XLON	05002050000011360-E0G1XNdEIhkA20230921
21-Sep-2023 08:40:46	1464	158.6500	XLON	05002050000011360-E0G1XNdEIhk820230921
21-Sep-2023 08:40:49	1818	158.6000	XLON	07002070000011542-E0G1XNdEIi3G20230921
21-Sep-2023 08:46:58	2474	158.9000	XLON	07002070000012401-E0G1XNdEIqk520230921
21-Sep-2023 08:46:59	1767	158.8500	XLON	07002070000012396-E0G1XNdEIqmA20230921
21-Sep-2023 08:46:59	1648	158.8500	XLON	05002050000012416-E0G1XNdEIqmC20230921
21-Sep-2023 08:46:59	1328	158.9000	XLON	05002050000012457-E0G1XNdEIqkj20230921
21-Sep-2023 08:46:59	1029	158.9000	XLON	05002050000012457-E0G1XNdEIqkl20230921
21-Sep-2023 08:47:00	1119	158.8500	XLON	05002050000012462-E0G1XNdEIqoH20230921
21-Sep-2023 08:47:00	2085	158.8500	XLON	05002050000012462-E0G1XNdEIqoF20230921
21-Sep-2023 08:47:00	73	158.8500	XLON	05002050000012462-E0G1XNdEIqoD20230921
21-Sep-2023 08:47:03	1748	158.7500	XLON	05002050000012465-E0G1XNdEIr1O20230921
21-Sep-2023 08:47:06	1485	158.7500	XLON	05002050000012470-E0G1XNdEIr8B20230921
21-Sep-2023 08:47:06	438	158.7500	XLON	05002050000012470-E0G1XNdEIr8920230921
21-Sep-2023 08:47:07	756	158.7500	XLON	07002070000012466-E0G1XNdEIr9x20230921
21-Sep-2023 08:47:07	2480	158.7500	XLON	07002070000012466-E0G1XNdEIr9t20230921
21-Sep-2023 08:47:10	1900	158.7500	XLON	05002050000012479-E0G1XNdEIrDT20230921
21-Sep-2023 08:47:10	23	158.7500	XLON	05002050000012479-E0G1XNdEIrDY20230921
21-Sep-2023 08:47:10	1749	158.7000	XLON	07002070000012454-E0G1XNdEIrHY20230921
21-Sep-2023 08:47:41	271	158.7000	XLON	07002070000012561-E0G1XNdEIskr20230921
21-Sep-2023 08:47:45	166	158.7500	XLON	05002050000012581-E0G1XNdEIsnr20230921
21-Sep-2023 08:47:45	2414	158.7500	XLON	05002050000012581-E0G1XNdEIsnp20230921
21-Sep-2023 08:48:50	2085	158.7500	XLON	05002050000012691-E0G1XNdEItub20230921
21-Sep-2023 08:48:50	2085	158.7500	XLON	05002050000012691-E0G1XNdEItuZ20230921
21-Sep-2023 08:49:08	2572	158.5500	XLON	07002070000012439-E0G1XNdEIuNQ20230921
21-Sep-2023 08:50:41	2453	158.5500	XLON	07002070000012883-E0G1XNdEIwbb20230921
21-Sep-2023 08:51:02	1577	158.5500	XLON	07002070000012926-E0G1XNdEIwwY20230921
21-Sep-2023 08:51:02	534	158.5500	XLON	07002070000012926-E0G1XNdEIwwe20230921
21-Sep-2023 08:53:20	2661	158.5500	XLON	05002050000013016-E0G1XNdEIz7V20230921
21-Sep-2023 08:53:21	1939	158.5500	XLON	07002070000013186-E0G1XNdEIz9n20230921
21-Sep-2023 08:53:25	1937	158.5500	XLON	05002050000013220-E0G1XNdEIzKo20230921
21-Sep-2023 08:53:59	2078	158.5500	XLON	05002050000013311-E0G1XNdEIzs820230921
21-Sep-2023 08:54:05	390	158.4500	XLON	07002070000012793-E0G1XNdEIzy920230921
21-Sep-2023 08:55:16	2388	158.5000	XLON	05002050000013437-E0G1XNdEJ1rr20230921
21-Sep-2023 08:59:54	1750	158.5000	XLON	07002070000013515-E0G1XNdEJ7Vy20230921
21-Sep-2023 08:59:55	1100	158.5000	XLON	05002050000014111-E0G1XNdEJ7WZ20230921
21-Sep-2023 09:00:48	347	158.6000	XLON	07002070000014373-E0G1XNdEJ9BM20230921
21-Sep-2023 09:00:48	1577	158.6000	XLON	07002070000014373-E0G1XNdEJ9BK20230921
21-Sep-2023 09:00:51	1831	158.6000	XLON	05002050000014433-E0G1XNdEJ9I520230921
21-Sep-2023 09:00:51	474	158.6000	XLON	05002050000014433-E0G1XNdEJ9I320230921
21-Sep-2023 09:00:52	2085	158.6000	XLON	05002050000014456-E0G1XNdEJ9LM20230921
21-Sep-2023 09:00:52	2085	158.6000	XLON	05002050000014456-E0G1XNdEJ9LI20230921
21-Sep-2023 09:00:52	785	158.6000	XLON	05002050000014456-E0G1XNdEJ9LK20230921
21-Sep-2023 09:00:53	1927	158.6000	XLON	07002070000014423-E0G1XNdEJ9Nc20230921
21-Sep-2023 09:00:54	2085	158.6000	XLON	05002050000014464-E0G1XNdEJ9Og20230921
21-Sep-2023 09:00:55	1078	158.6000	XLON	05002050000014467-E0G1XNdEJ9Qz20230921
21-Sep-2023 09:00:55	1200	158.6000	XLON	05002050000014467-E0G1XNdEJ9Pu20230921
21-Sep-2023 09:00:56	1038	158.6000	XLON	05002050000014470-E0G1XNdEJ9Rf20230921
21-Sep-2023 09:00:56	1590	158.6000	XLON	05002050000014470-E0G1XNdEJ9Rd20230921
21-Sep-2023 09:01:01	2628	158.6000	XLON	07002070000014454-E0G1XNdEJ9Wp20230921
21-Sep-2023 09:01:20	3047	158.5000	XLON	07002070000014069-E0G1XNdEJA1z20230921
21-Sep-2023 09:04:23	2156	158.4500	XLON	07002070000014731-E0G1XNdEJDYs20230921
21-Sep-2023 09:04:24	2678	158.4500	XLON	05002050000014991-E0G1XNdEJDdT20230921
21-Sep-2023 09:04:56	1774	158.4000	XLON	07002070000015046-E0G1XNdEJEBS20230921
21-Sep-2023 09:04:56	636	158.3500	XLON	07002070000014541-E0G1XNdEJEBZ20230921
21-Sep-2023 09:04:59	1663	158.3500	XLON	07002070000014541-E0G1XNdEJEMx20230921
21-Sep-2023 09:05:02	1004	158.3500	XLON	07002070000015069-E0G1XNdEJEa120230921
21-Sep-2023 09:06:59	2317	158.4000	XLON	05002050000015273-E0G1XNdEJGbk20230921
21-Sep-2023 09:07:02	938	158.3500	XLON	07002070000015157-E0G1XNdEJGgT20230921
21-Sep-2023 09:07:06	827	158.3500	XLON	07002070000015157-E0G1XNdEJGlR20230921
21-Sep-2023 09:07:07	1776	158.3500	XLON	07002070000015364-E0G1XNdEJGmo20230921
21-Sep-2023 09:08:19	2085	158.3500	XLON	07002070000015548-E0G1XNdEJIEj20230921
21-Sep-2023 09:08:19	537	158.3500	XLON	07002070000015548-E0G1XNdEJIEf20230921
21-Sep-2023 09:08:19	921	158.3500	XLON	07002070000015548-E0G1XNdEJIEl20230921
21-Sep-2023 09:08:19	767	158.3500	XLON	07002070000015548-E0G1XNdEJIEh20230921
21-Sep-2023 09:09:40	2030	158.3500	XLON	05002050000015745-E0G1XNdEJJWi20230921
21-Sep-2023 09:10:17	1830	158.3500	XLON	07002070000015742-E0G1XNdEJK0I20230921
21-Sep-2023 09:10:17	1011	158.3500	XLON	07002070000015742-E0G1XNdEJK0G20230921
21-Sep-2023 09:11:01	2085	158.3000	XLON	05002050000015909-E0G1XNdEJKoo20230921
21-Sep-2023 09:11:01	2085	158.3000	XLON	05002050000015909-E0G1XNdEJKom20230921
21-Sep-2023 09:11:02	2101	158.2000	XLON	05002050000014412-E0G1XNdEJKxH20230921
21-Sep-2023 09:11:53	3487	158.1000	XLON	07002070000015852-E0G1XNdEJLyM20230921
21-Sep-2023 09:12:48	1872	158.0000	XLON	07002070000016021-E0G1XNdEJN3820230921
21-Sep-2023 09:13:22	1617	158.0000	XLON	05002050000016242-E0G1XNdEJNRV20230921
21-Sep-2023 09:13:22	256	158.0000	XLON	05002050000016242-E0G1XNdEJNRK20230921
21-Sep-2023 09:14:19	2486	157.9500	XLON	05002050000015422-E0G1XNdEJOKH20230921
21-Sep-2023 09:15:01	302	157.8500	XLON	07002070000016296-E0G1XNdEJPRg20230921
21-Sep-2023 09:15:01	1759	157.8500	XLON	07002070000016296-E0G1XNdEJPRk20230921
21-Sep-2023 09:15:36	2435	157.8500	XLON	05002050000016588-E0G1XNdEJQm320230921
21-Sep-2023 09:16:01	3645	157.8500	XLON	05002050000016654-E0G1XNdEJR8v20230921
21-Sep-2023 09:16:01	710	157.8500	XLON	05002050000016654-E0G1XNdEJR8x20230921
21-Sep-2023 09:17:02	1600	157.7500	XLON	05002050000016016-E0G1XNdEJSDQ20230921
21-Sep-2023 09:17:02	1005	157.7500	XLON	05002050000016016-E0G1XNdEJSDJ20230921
21-Sep-2023 09:17:41	2912	157.7000	XLON	07002070000016780-E0G1XNdEJSkg20230921
21-Sep-2023 09:18:07	257	157.6000	XLON	07002070000016292-E0G1XNdEJTC820230921
21-Sep-2023 09:18:07	1804	157.6000	XLON	07002070000016292-E0G1XNdEJTC620230921
21-Sep-2023 09:19:21	2157	157.5500	XLON	07002070000016942-E0G1XNdEJUQn20230921
21-Sep-2023 09:20:03	1798	157.5500	XLON	05002050000017051-E0G1XNdEJV7020230921
21-Sep-2023 09:23:15	2933	157.5000	XLON	05002050000017181-E0G1XNdEJYD720230921
21-Sep-2023 09:23:48	974	157.4000	XLON	05002050000016796-E0G1XNdEJYVS20230921
21-Sep-2023 09:24:02	870	157.4500	XLON	05002050000017466-E0G1XNdEJYiO20230921
21-Sep-2023 09:24:02	764	157.4500	XLON	05002050000017466-E0G1XNdEJYiR20230921
21-Sep-2023 09:25:48	2534	157.6500	XLON	05002050000017716-E0G1XNdEJaWe20230921
21-Sep-2023 09:25:50	1949	157.6500	XLON	05002050000017730-E0G1XNdEJaaJ20230921
21-Sep-2023 09:26:30	595	157.7000	XLON	07002070000017784-E0G1XNdEJbLX20230921
21-Sep-2023 09:26:30	350	157.7000	XLON	07002070000017784-E0G1XNdEJbLh20230921
21-Sep-2023 09:26:30	1150	157.7000	XLON	05002050000017863-E0G1XNdEJbLj20230921
21-Sep-2023 09:27:21	905	157.7500	XLON	07002070000017866-E0G1XNdEJc0l20230921
21-Sep-2023 09:27:31	468	157.7500	XLON	05002050000017952-E0G1XNdEJc3E20230921
21-Sep-2023 09:27:31	1455	157.7500	XLON	05002050000017952-E0G1XNdEJc3C20230921
21-Sep-2023 09:27:34	2314	157.7000	XLON	07002070000017841-E0G1XNdEJc6020230921
21-Sep-2023 09:30:08	2300	157.7500	XLON	07002070000018102-E0G1XNdEJeu720230921
21-Sep-2023 09:30:31	2460	157.7500	XLON	05002050000018241-E0G1XNdEJfEH20230921
21-Sep-2023 09:30:40	2600	157.7500	XLON	05002050000018317-E0G1XNdEJfSU20230921
21-Sep-2023 09:30:40	537	157.7500	XLON	05002050000018317-E0G1XNdEJfSW20230921
21-Sep-2023 09:31:01	161	157.7500	XLON	05002050000018374-E0G1XNdEJfhq20230921
21-Sep-2023 09:31:26	2697	157.7000	XLON	07002070000018055-E0G1XNdEJfyj20230921
21-Sep-2023 09:31:28	2066	157.7000	XLON	05002050000018416-E0G1XNdEJg1O20230921
21-Sep-2023 09:32:19	40	157.5500	XLON	07002070000018361-E0G1XNdEJh3j20230921
21-Sep-2023 09:32:19	2753	157.5500	XLON	07002070000018361-E0G1XNdEJh3y20230921
21-Sep-2023 09:32:46	1458	157.6000	XLON	05002050000018576-E0G1XNdEJhYa20230921
21-Sep-2023 09:32:46	1421	157.6000	XLON	05002050000018576-E0G1XNdEJhYW20230921
21-Sep-2023 09:33:38	2077	157.6000	XLON	05002050000018691-E0G1XNdEJiNz20230921
21-Sep-2023 09:34:02	178	157.5500	XLON	05002050000018566-E0G1XNdEJic220230921
21-Sep-2023 09:34:04	1578	157.5500	XLON	05002050000018566-E0G1XNdEJid520230921
21-Sep-2023 09:34:26	1566	157.5500	XLON	07002070000018760-E0G1XNdEJj0J20230921
21-Sep-2023 09:34:41	929	157.5500	XLON	07002070000018760-E0G1XNdEJjEl20230921
21-Sep-2023 09:35:05	400	157.5500	XLON	05002050000018915-E0G1XNdEJjRM20230921
21-Sep-2023 09:35:05	882	157.5500	XLON	05002050000018915-E0G1XNdEJjRQ20230921
21-Sep-2023 09:37:34	145	157.6000	XLON	05002050000019118-E0G1XNdEJlYM20230921
21-Sep-2023 09:37:34	2158	157.6000	XLON	05002050000019118-E0G1XNdEJlYS20230921
21-Sep-2023 09:38:34	1646	157.6500	XLON	07002070000019352-E0G1XNdEJmfu20230921
21-Sep-2023 09:39:20	1952	157.6500	XLON	05002050000019594-E0G1XNdEJnOu20230921
21-Sep-2023 09:39:22	412	157.6500	XLON	05002050000019643-E0G1XNdEJnRl20230921
21-Sep-2023 09:40:06	1586	157.6500	XLON	05002050000019699-E0G1XNdEJoJP20230921
21-Sep-2023 09:40:06	1332	157.6500	XLON	05002050000019699-E0G1XNdEJoJU20230921
21-Sep-2023 09:41:12	1065	157.6500	XLON	05002050000019772-E0G1XNdEJpQW20230921
21-Sep-2023 09:41:12	1715	157.6500	XLON	05002050000019825-E0G1XNdEJpQa20230921
21-Sep-2023 09:41:42	2736	157.6500	XLON	05002050000019922-E0G1XNdEJpxu20230921
21-Sep-2023 09:42:10	904	157.5500	XLON	07002070000018980-E0G1XNdEJqLq20230921
21-Sep-2023 09:42:10	1587	157.5500	XLON	07002070000018980-E0G1XNdEJqLk20230921
21-Sep-2023 09:42:42	1651	157.5500	XLON	07002070000019971-E0G1XNdEJqna20230921
21-Sep-2023 09:42:42	752	157.5500	XLON	07002070000019971-E0G1XNdEJqnc20230921
21-Sep-2023 09:45:06	2111	157.5000	XLON	07002070000020138-E0G1XNdEJsiB20230921
21-Sep-2023 09:45:07	1588	157.4500	XLON	05002050000020129-E0G1XNdEJsix20230921
21-Sep-2023 09:45:27	319	157.4500	XLON	05002050000020129-E0G1XNdEJsxE20230921
21-Sep-2023 09:46:59	2240	157.4500	XLON	07002070000020357-E0G1XNdEJuGk20230921
21-Sep-2023 09:47:14	702	157.6000	XLON	07002070000020462-E0G1XNdEJuZn20230921
21-Sep-2023 09:47:42	1926	157.6000	XLON	07002070000020528-E0G1XNdEJv2720230921
21-Sep-2023 09:48:19	2492	157.6000	XLON	07002070000020597-E0G1XNdEJvdP20230921
21-Sep-2023 09:49:59	500	157.6000	XLON	05002050000020848-E0G1XNdEJx3T20230921
21-Sep-2023 09:49:59	2085	157.6000	XLON	05002050000020848-E0G1XNdEJx3V20230921
21-Sep-2023 09:49:59	739	157.5000	XLON	05002050000020551-E0G1XNdEJx5G20230921
21-Sep-2023 09:49:59	1183	157.5000	XLON	07002070000020448-E0G1XNdEJx5E20230921
21-Sep-2023 09:49:59	204	157.5000	XLON	05002050000020551-E0G1XNdEJx5I20230921
21-Sep-2023 09:51:39	1970	157.5000	XLON	05002050000021003-E0G1XNdEJyHA20230921
21-Sep-2023 09:52:16	1004	157.5000	XLON	05002050000021073-E0G1XNdEJyry20230921
21-Sep-2023 09:52:16	91	157.5000	XLON	05002050000021073-E0G1XNdEJys020230921
21-Sep-2023 09:52:16	2085	157.5000	XLON	05002050000021073-E0G1XNdEJyrw20230921
21-Sep-2023 09:52:42	731	157.4500	XLON	07002070000021031-E0G1XNdEJzGT20230921
21-Sep-2023 09:52:42	249	157.4500	XLON	07002070000021031-E0G1XNdEJzGV20230921
21-Sep-2023 09:53:03	804	157.4000	XLON	07002070000018188-E0G1XNdEJzXz20230921
21-Sep-2023 09:53:03	1086	157.4000	XLON	07002070000018188-E0G1XNdEJzY220230921
21-Sep-2023 09:53:03	1614	157.4000	XLON	07002070000021072-E0G1XNdEJzYv20230921
21-Sep-2023 09:54:39	1371	157.4000	XLON	05002050000021295-E0G1XNdEK0wc20230921
21-Sep-2023 09:54:39	1577	157.4000	XLON	05002050000021295-E0G1XNdEK0wf20230921
21-Sep-2023 09:55:34	1246	157.3500	XLON	05002050000021426-E0G1XNdEK1XQ20230921
21-Sep-2023 09:56:58	1934	157.4000	XLON	07002070000021489-E0G1XNdEK2la20230921
21-Sep-2023 09:56:58	252	157.4000	XLON	07002070000021489-E0G1XNdEK2ld20230921
21-Sep-2023 09:57:16	1630	157.4000	XLON	05002050000021643-E0G1XNdEK3Bw20230921
21-Sep-2023 09:57:16	1075	157.4000	XLON	05002050000021643-E0G1XNdEK3Bz20230921
21-Sep-2023 09:59:36	1992	157.4500	XLON	05002050000021903-E0G1XNdEK5Re20230921
21-Sep-2023 09:59:45	1349	157.4000	XLON	05002050000021697-E0G1XNdEK5Zf20230921
21-Sep-2023 09:59:45	645	157.4000	XLON	05002050000021697-E0G1XNdEK5ZY20230921
21-Sep-2023 09:59:45	798	157.4000	XLON	05002050000021697-E0G1XNdEK5Zh20230921
21-Sep-2023 10:01:21	3528	157.4000	XLON	05002050000022178-E0G1XNdEK6p320230921
21-Sep-2023 10:01:58	1512	157.4000	XLON	05002050000022246-E0G1XNdEK7Cz20230921
21-Sep-2023 10:03:16	2718	157.4000	XLON	05002050000022371-E0G1XNdEK8Fc20230921
21-Sep-2023 10:03:38	2150	157.4000	XLON	05002050000022455-E0G1XNdEK8W120230921
21-Sep-2023 10:04:48	2141	157.4000	XLON	07002070000022695-E0G1XNdEK9Uy20230921
21-Sep-2023 10:04:48	605	157.4000	XLON	07002070000022695-E0G1XNdEK9V120230921
21-Sep-2023 10:05:18	400	157.4000	XLON	05002050000022984-E0G1XNdEKA0i20230921
21-Sep-2023 10:05:18	963	157.4000	XLON	05002050000022984-E0G1XNdEKA0l20230921
21-Sep-2023 10:06:02	1022	157.5000	XLON	07002070000023079-E0G1XNdEKAVv20230921
21-Sep-2023 10:06:02	73	157.5000	XLON	07002070000023079-E0G1XNdEKAVt20230921
21-Sep-2023 10:06:02	782	157.5000	XLON	07002070000023079-E0G1XNdEKAVx20230921
21-Sep-2023 10:06:02	2085	157.5000	XLON	07002070000023079-E0G1XNdEKAVp20230921
21-Sep-2023 10:06:02	2085	157.5000	XLON	07002070000023079-E0G1XNdEKAVr20230921
21-Sep-2023 10:06:28	515	157.4000	XLON	05002050000022984-E0G1XNdEKAik20230921
21-Sep-2023 10:07:45	2120	157.4000	XLON	05002050000023514-E0G1XNdEKBbi20230921
21-Sep-2023 10:09:46	1863	157.4000	XLON	05002050000023738-E0G1XNdEKDXZ20230921
21-Sep-2023 10:10:14	950	157.3500	XLON	05002050000023934-E0G1XNdEKDnT20230921
21-Sep-2023 10:10:14	1264	157.3500	XLON	05002050000023934-E0G1XNdEKDnV20230921
21-Sep-2023 10:10:27	3848	157.3000	XLON	05002050000022131-E0G1XNdEKDxy20230921
21-Sep-2023 10:11:02	2085	157.2500	XLON	05002050000024242-E0G1XNdEKESh20230921
21-Sep-2023 10:11:02	1547	157.2500	XLON	05002050000024242-E0G1XNdEKESj20230921
21-Sep-2023 10:12:04	1082	157.1000	XLON	07002070000024164-E0G1XNdEKFBL20230921
21-Sep-2023 10:12:30	2195	157.0500	XLON	07002070000023859-E0G1XNdEKFXh20230921
21-Sep-2023 10:13:09	1088	157.0000	XLON	05002050000024556-E0G1XNdEKG3i20230921
21-Sep-2023 10:13:09	1044	157.0000	XLON	05002050000024556-E0G1XNdEKG3Y20230921
21-Sep-2023 10:13:52	1881	156.9000	XLON	05002050000024357-E0G1XNdEKGVu20230921
21-Sep-2023 10:15:25	2126	156.8000	XLON	07002070000024911-E0G1XNdEKHRR20230921
21-Sep-2023 10:16:03	2803	156.8000	XLON	07002070000025290-E0G1XNdEKHrZ20230921
21-Sep-2023 10:16:19	1283	156.7000	XLON	07002070000024507-E0G1XNdEKHzj20230921
21-Sep-2023 10:16:57	140	156.7000	XLON	07002070000024507-E0G1XNdEKIEo20230921
21-Sep-2023 10:16:57	709	156.7000	XLON	07002070000024507-E0G1XNdEKIEu20230921
21-Sep-2023 10:17:43	537	156.6500	XLON	05002050000025647-E0G1XNdEKJ4520230921
21-Sep-2023 10:17:43	858	156.6500	XLON	05002050000025647-E0G1XNdEKJ4720230921
21-Sep-2023 10:17:43	537	156.6500	XLON	05002050000025647-E0G1XNdEKJ4320230921
21-Sep-2023 10:20:22	1169	156.5000	XLON	07002070000025621-E0G1XNdEKL1Q20230921
21-Sep-2023 10:20:22	1183	156.5000	XLON	05002050000024831-E0G1XNdEKL1O20230921
21-Sep-2023 10:21:03	552	156.5000	XLON	07002070000026338-E0G1XNdEKLTV20230921
21-Sep-2023 10:21:03	2085	156.5000	XLON	07002070000026338-E0G1XNdEKLTT20230921
21-Sep-2023 10:21:03	537	156.5000	XLON	07002070000026338-E0G1XNdEKLTP20230921
21-Sep-2023 10:21:03	2085	156.5000	XLON	07002070000026338-E0G1XNdEKLTR20230921
21-Sep-2023 10:22:52	2331	156.4000	XLON	07002070000025962-E0G1XNdEKN2C20230921
21-Sep-2023 10:22:52	701	156.4000	XLON	07002070000025962-E0G1XNdEKN2E20230921
21-Sep-2023 10:24:23	2669	156.4000	XLON	07002070000026937-E0G1XNdEKPGJ20230921
21-Sep-2023 10:29:36	533	156.6500	XLON	07002070000027701-E0G1XNdEKSjd20230921
21-Sep-2023 10:30:13	946	156.6500	XLON	07002070000027801-E0G1XNdEKTG920230921
21-Sep-2023 10:30:50	1332	156.6500	XLON	05002050000027911-E0G1XNdEKTaq20230921
21-Sep-2023 10:30:50	179	156.6500	XLON	05002050000027911-E0G1XNdEKTam20230921
21-Sep-2023 10:30:50	828	156.6500	XLON	05002050000027911-E0G1XNdEKTao20230921
21-Sep-2023 10:31:40	1629	156.6500	XLON	07002070000028077-E0G1XNdEKUAc20230921
21-Sep-2023 10:31:40	813	156.6500	XLON	07002070000028077-E0G1XNdEKUAa20230921
21-Sep-2023 10:32:44	2085	156.6500	XLON	05002050000028274-E0G1XNdEKUrM20230921
21-Sep-2023 10:32:44	805	156.6500	XLON	05002050000028274-E0G1XNdEKUrQ20230921
21-Sep-2023 10:33:22	1320	156.6500	XLON	07002070000028377-E0G1XNdEKVLY20230921
21-Sep-2023 10:33:23	1372	156.6000	XLON	07002070000028204-E0G1XNdEKVNm20230921
21-Sep-2023 10:33:25	1577	156.5500	XLON	05002050000027169-E0G1XNdEKVPn20230921
21-Sep-2023 10:33:25	1581	156.5500	XLON	05002050000027169-E0G1XNdEKVPj20230921
21-Sep-2023 10:37:01	2475	156.6000	XLON	07002070000028741-E0G1XNdEKYNg20230921
21-Sep-2023 10:37:01	2553	156.6000	XLON	07002070000028844-E0G1XNdEKYNm20230921
21-Sep-2023 10:38:00	2997	156.5000	XLON	07002070000028627-E0G1XNdEKYz620230921
21-Sep-2023 10:38:00	126	156.5000	XLON	07002070000028627-E0G1XNdEKYzQ20230921
21-Sep-2023 10:38:37	2953	156.4000	XLON	07002070000029103-E0G1XNdEKZVk20230921
21-Sep-2023 10:40:00	1840	156.4500	XLON	07002070000029503-E0G1XNdEKaSF20230921
21-Sep-2023 10:40:00	669	156.4500	XLON	07002070000029503-E0G1XNdEKaSJ20230921
21-Sep-2023 10:41:03	1566	156.4500	XLON	05002050000029670-E0G1XNdEKbDs20230921
21-Sep-2023 10:41:44	1463	156.4500	XLON	07002070000029726-E0G1XNdEKbm420230921
21-Sep-2023 10:44:07	2607	156.5000	XLON	05002050000030080-E0G1XNdEKdOu20230921
21-Sep-2023 10:44:07	932	156.5000	XLON	05002050000030080-E0G1XNdEKdOs20230921
21-Sep-2023 10:44:07	1730	156.4500	XLON	07002070000029824-E0G1XNdEKdPi20230921
21-Sep-2023 10:45:42	2612	156.4500	XLON	07002070000030441-E0G1XNdEKeQo20230921
21-Sep-2023 10:46:15	2998	156.3500	XLON	05002050000029456-E0G1XNdEKeq520230921
21-Sep-2023 10:46:30	1492	156.2500	XLON	07002070000030222-E0G1XNdEKf8V20230921
21-Sep-2023 10:53:45	2071	156.2500	XLON	07002070000031242-E0G1XNdEKjld20230921
21-Sep-2023 10:53:48	2485	156.2000	XLON	07002070000030907-E0G1XNdEKjnf20230921
21-Sep-2023 10:53:49	1248	156.2000	XLON	07002070000031930-E0G1XNdEKjoP20230921
21-Sep-2023 10:55:25	2085	156.3000	XLON	05002050000032218-E0G1XNdEKknY20230921
21-Sep-2023 10:55:25	2085	156.3000	XLON	05002050000032218-E0G1XNdEKknW20230921
21-Sep-2023 10:56:03	2085	156.3000	XLON	07002070000032275-E0G1XNdEKlFp20230921
21-Sep-2023 10:56:03	911	156.3000	XLON	07002070000032275-E0G1XNdEKlFn20230921
21-Sep-2023 10:56:03	2085	156.3000	XLON	07002070000032275-E0G1XNdEKlFr20230921
21-Sep-2023 10:56:11	1850	156.2000	XLON	07002070000032027-E0G1XNdEKlPX20230921
21-Sep-2023 10:56:11	253	156.2000	XLON	07002070000031930-E0G1XNdEKlPT20230921
21-Sep-2023 10:56:11	495	156.2000	XLON	07002070000032027-E0G1XNdEKlPV20230921
21-Sep-2023 11:01:13	2384	156.2500	XLON	07002070000032994-E0G1XNdEKp3J20230921
21-Sep-2023 11:01:40	2345	156.2500	XLON	07002070000033155-E0G1XNdEKpMb20230921
21-Sep-2023 11:03:14	2358	156.2500	XLON	07002070000033320-E0G1XNdEKqcK20230921
21-Sep-2023 11:03:15	101	156.2000	XLON	07002070000032685-E0G1XNdEKqde20230921
21-Sep-2023 11:03:15	2740	156.2000	XLON	07002070000032685-E0G1XNdEKqdc20230921
21-Sep-2023 11:05:43	1601	156.3000	XLON	07002070000033796-E0G1XNdEKrqQ20230921
21-Sep-2023 11:05:43	751	156.3000	XLON	07002070000033796-E0G1XNdEKrqS20230921
21-Sep-2023 11:05:43	1329	156.3000	XLON	07002070000033796-E0G1XNdEKrqO20230921
21-Sep-2023 11:07:46	1597	156.3000	XLON	05002050000034078-E0G1XNdEKsku20230921
21-Sep-2023 11:07:46	921	156.3000	XLON	07002070000033965-E0G1XNdEKskw20230921
21-Sep-2023 11:08:00	1482	156.2500	XLON	05002050000033969-E0G1XNdEKsrB20230921
21-Sep-2023 11:08:00	2076	156.2500	XLON	05002050000033969-E0G1XNdEKsrJ20230921
21-Sep-2023 11:11:51	1588	156.2500	XLON	07002070000034475-E0G1XNdEKvJn20230921
21-Sep-2023 11:11:51	838	156.2500	XLON	07002070000034475-E0G1XNdEKvJp20230921
21-Sep-2023 11:16:25	2359	156.2500	XLON	05002050000034921-E0G1XNdEL0Kd20230921
21-Sep-2023 11:16:25	561	156.2500	XLON	05002050000034921-E0G1XNdEL0Ka20230921
21-Sep-2023 11:16:26	2600	156.2500	XLON	07002070000035588-E0G1XNdEL0MM20230921
21-Sep-2023 11:16:26	902	156.2500	XLON	07002070000035588-E0G1XNdEL0MQ20230921
21-Sep-2023 11:16:26	537	156.2500	XLON	07002070000035588-E0G1XNdEL0MO20230921
21-Sep-2023 11:16:50	3000	156.2500	XLON	07002070000035593-E0G1XNdEL0kM20230921
21-Sep-2023 11:16:50	725	156.2500	XLON	07002070000035593-E0G1XNdEL0kP20230921
21-Sep-2023 11:17:27	3144	156.2500	XLON	07002070000035821-E0G1XNdEL1BE20230921
21-Sep-2023 11:17:27	648	156.2500	XLON	07002070000035821-E0G1XNdEL1BI20230921
21-Sep-2023 11:17:58	2338	156.2000	XLON	05002050000033812-E0G1XNdEL1Q820230921
21-Sep-2023 11:18:09	2369	156.1500	XLON	07002070000034186-E0G1XNdEL1hV20230921
21-Sep-2023 11:19:20	2607	156.1000	XLON	05002050000035902-E0G1XNdEL32D20230921
21-Sep-2023 11:23:21	2443	156.1000	XLON	07002070000036806-E0G1XNdEL5uV20230921
21-Sep-2023 11:23:58	926	156.1000	XLON	07002070000036907-E0G1XNdEL6OD20230921
21-Sep-2023 11:23:58	403	156.1000	XLON	07002070000036907-E0G1XNdEL6OB20230921
21-Sep-2023 11:23:58	2505	156.0500	XLON	07002070000036049-E0G1XNdEL6OR20230921
21-Sep-2023 11:23:58	403	156.1000	XLON	07002070000036907-E0G1XNdEL6O920230921
21-Sep-2023 11:23:58	361	156.0500	XLON	07002070000036049-E0G1XNdEL6OP20230921
21-Sep-2023 11:24:11	3103	156.0000	XLON	05002050000036948-E0G1XNdEL6ba20230921
21-Sep-2023 11:26:58	2960	156.0500	XLON	07002070000037444-E0G1XNdEL8a220230921
21-Sep-2023 11:30:25	2717	156.3500	XLON	05002050000038098-E0G1XNdELBOM20230921
21-Sep-2023 11:30:25	3218	156.3500	XLON	07002070000038078-E0G1XNdELBOK20230921
21-Sep-2023 11:32:58	2011	156.4000	XLON	07002070000038600-E0G1XNdELDkY20230921
21-Sep-2023 11:32:58	456	156.4000	XLON	07002070000038600-E0G1XNdELDka20230921
21-Sep-2023 11:33:05	2469	156.3500	XLON	07002070000038250-E0G1XNdELDqI20230921
21-Sep-2023 11:35:49	1233	156.3500	XLON	05002050000038777-E0G1XNdELFto20230921
21-Sep-2023 11:35:49	2776	156.3500	XLON	05002050000038863-E0G1XNdELFtq20230921
21-Sep-2023 11:35:49	2382	156.3500	XLON	05002050000038777-E0G1XNdELFtm20230921
21-Sep-2023 11:35:51	2465	156.2500	XLON	07002070000038249-E0G1XNdELFvO20230921
21-Sep-2023 11:37:44	949	156.2500	XLON	07002070000039464-E0G1XNdELHhg20230921
21-Sep-2023 11:37:44	989	156.2500	XLON	07002070000039464-E0G1XNdELHhi20230921
21-Sep-2023 11:38:10	1724	156.1500	XLON	07002070000039117-E0G1XNdELI7f20230921
21-Sep-2023 11:38:10	1179	156.1500	XLON	07002070000039117-E0G1XNdELI7d20230921
21-Sep-2023 11:38:25	64	156.0500	XLON	05002050000039100-E0G1XNdELIME20230921
21-Sep-2023 11:44:01	1417	156.1500	XLON	07002070000039724-E0G1XNdELM1x20230921
21-Sep-2023 11:44:01	927	156.1500	XLON	07002070000039813-E0G1XNdELM2220230921
21-Sep-2023 11:44:01	1567	156.1500	XLON	07002070000039813-E0G1XNdELM2720230921
21-Sep-2023 11:44:01	2073	156.1500	XLON	07002070000039724-E0G1XNdELM2020230921
21-Sep-2023 11:44:33	944	156.1500	XLON	07002070000040495-E0G1XNdELMMk20230921
21-Sep-2023 11:44:33	1891	156.1500	XLON	07002070000040495-E0G1XNdELMMo20230921
21-Sep-2023 11:44:33	989	156.1500	XLON	07002070000040495-E0G1XNdELMMm20230921
21-Sep-2023 11:44:33	2085	156.1500	XLON	07002070000040495-E0G1XNdELMMq20230921
21-Sep-2023 11:44:33	1595	156.1500	XLON	07002070000040495-E0G1XNdELMMs20230921
21-Sep-2023 11:47:39	867	156.2500	XLON	05002050000040988-E0G1XNdELOgT20230921
21-Sep-2023 11:47:39	947	156.2500	XLON	05002050000040988-E0G1XNdELOgR20230921
21-Sep-2023 11:47:39	2085	156.2500	XLON	05002050000040988-E0G1XNdELOgP20230921
21-Sep-2023 11:48:10	3000	156.1500	XLON	07002070000040866-E0G1XNdELOwD20230921
21-Sep-2023 11:48:10	108	156.1500	XLON	07002070000040866-E0G1XNdELOwP20230921
21-Sep-2023 11:49:24	1077	156.1500	XLON	05002050000041249-E0G1XNdELPYK20230921
21-Sep-2023 11:49:24	266	156.1500	XLON	05002050000041249-E0G1XNdELPYM20230921
21-Sep-2023 11:50:01	176	156.1500	XLON	07002070000041313-E0G1XNdELPqw20230921
21-Sep-2023 11:55:26	1095	156.4000	XLON	07002070000042113-E0G1XNdELUW020230921
21-Sep-2023 11:55:39	1695	156.4000	XLON	05002050000042167-E0G1XNdELUbk20230921
21-Sep-2023 11:55:39	1305	156.4000	XLON	07002070000042118-E0G1XNdELUbi20230921
21-Sep-2023 11:55:39	1668	156.4000	XLON	05002050000042167-E0G1XNdELUbn20230921
21-Sep-2023 11:55:39	1306	156.4000	XLON	07002070000042118-E0G1XNdELUbg20230921
21-Sep-2023 11:56:10	2875	156.4000	XLON	07002070000042170-E0G1XNdELUut20230921
21-Sep-2023 11:56:10	3635	156.4000	XLON	07002070000042165-E0G1XNdELUur20230921
21-Sep-2023 11:56:10	279	156.4000	XLON	07002070000042165-E0G1XNdELUup20230921
21-Sep-2023 11:57:59	41	156.4500	XLON	05002050000042545-E0G1XNdELWCU20230921
21-Sep-2023 11:57:59	3370	156.4500	XLON	05002050000042545-E0G1XNdELWCS20230921
21-Sep-2023 11:57:59	2624	156.4000	XLON	07002070000042440-E0G1XNdELWCY20230921
21-Sep-2023 12:00:57	3908	157.0500	XLON	05002050000045064-E0G1XNdELcQO20230921
21-Sep-2023 12:00:57	3006	156.9500	XLON	07002070000044966-E0G1XNdELcQb20230921
21-Sep-2023 12:00:57	3125	157.0000	XLON	07002070000044260-E0G1XNdELcQQ20230921
21-Sep-2023 12:02:26	1956	157.1500	XLON	05002050000046124-E0G1XNdELi8x20230921
21-Sep-2023 12:02:26	1956	157.2000	XLON	05002050000046123-E0G1XNdELi8a20230921
21-Sep-2023 12:02:44	233	157.2000	XLON	07002070000046328-E0G1XNdELjNH20230921
21-Sep-2023 12:03:07	1565	157.4500	XLON	05002050000046734-E0G1XNdELlhi20230921
21-Sep-2023 12:03:07	1565	157.4000	XLON	05002050000046630-E0G1XNdELli220230921
21-Sep-2023 12:05:17	1641	158.0000	XLON	07002070000048146-E0G1XNdELuZa20230921
21-Sep-2023 12:05:17	1968	158.0000	XLON	05002050000048198-E0G1XNdELuZY20230921
21-Sep-2023 12:05:17	1640	158.0500	XLON	07002070000048202-E0G1XNdELuZ420230921
21-Sep-2023 12:06:06	1865	158.2500	XLON	05002050000048943-E0G1XNdELz9120230921
21-Sep-2023 12:06:06	1133	158.2500	XLON	07002070000048909-E0G1XNdELz9320230921
21-Sep-2023 12:06:06	234	158.2500	XLON	07002070000048909-E0G1XNdELz9620230921
21-Sep-2023 12:08:28	1494	157.9000	XLON	05002050000050192-E0G1XNdEM9GC20230921
21-Sep-2023 12:08:28	1494	157.8500	XLON	07002070000050070-E0G1XNdEM9Gi20230921
21-Sep-2023 12:08:29	1370	157.8000	XLON	05002050000050160-E0G1XNdEM9ZU20230921
21-Sep-2023 12:09:31	1220	157.8000	XLON	05002050000050744-E0G1XNdEMCT820230921
21-Sep-2023 12:09:31	1220	157.8500	XLON	05002050000050758-E0G1XNdEMCR320230921
21-Sep-2023 12:09:31	1017	157.7500	XLON	07002070000050633-E0G1XNdEMCTI20230921
21-Sep-2023 12:11:36	1256	157.5000	XLON	05002050000051323-E0G1XNdEMI2k20230921
21-Sep-2023 12:11:56	966	157.4500	XLON	05002050000051305-E0G1XNdEMJPe20230921
21-Sep-2023 12:13:11	803	157.4000	XLON	07002070000051662-E0G1XNdEMMJ920230921
21-Sep-2023 12:13:11	471	157.4000	XLON	07002070000051662-E0G1XNdEMMJB20230921
21-Sep-2023 12:13:20	1158	157.3000	XLON	07002070000051632-E0G1XNdEMMo320230921
21-Sep-2023 12:13:20	1505	157.2500	XLON	05002050000051784-E0G1XNdEMMyG20230921
21-Sep-2023 12:14:29	1406	157.0500	XLON	07002070000052183-E0G1XNdEMPCn20230921
21-Sep-2023 12:15:28	172	156.9500	XLON	05002050000052317-E0G1XNdEMQbj20230921
21-Sep-2023 12:15:28	420	156.9500	XLON	05002050000052317-E0G1XNdEMQbn20230921
21-Sep-2023 12:15:28	914	156.9500	XLON	05002050000052317-E0G1XNdEMQbf20230921
21-Sep-2023 12:16:20	1131	156.6500	XLON	07002070000052705-E0G1XNdEMSZX20230921
21-Sep-2023 12:16:20	340	156.6500	XLON	07002070000052705-E0G1XNdEMSZZ20230921
21-Sep-2023 12:16:20	1261	156.7000	XLON	05002050000052855-E0G1XNdEMSSu20230921
21-Sep-2023 12:19:53	1245	156.9000	XLON	07002070000053917-E0G1XNdEMZUl20230921
21-Sep-2023 12:19:57	1358	156.8500	XLON	07002070000053774-E0G1XNdEMZiv20230921
21-Sep-2023 12:24:20	2232	157.0000	XLON	05002050000054949-E0G1XNdEMfBp20230921
21-Sep-2023 12:24:28	2299	157.0000	XLON	05002050000055343-E0G1XNdEMfTK20230921
21-Sep-2023 12:24:28	2232	156.9500	XLON	05002050000054913-E0G1XNdEMfYJ20230921
21-Sep-2023 12:24:30	1488	156.9000	XLON	05002050000054950-E0G1XNdEMfqH20230921
21-Sep-2023 12:26:23	2077	156.9000	XLON	07002070000055711-E0G1XNdEMiUs20230921
21-Sep-2023 12:29:13	482	157.0000	XLON	05002050000056311-E0G1XNdEMlZA20230921
21-Sep-2023 12:29:13	1040	157.0000	XLON	05002050000056310-E0G1XNdEMlZ620230921
21-Sep-2023 12:29:13	916	157.0000	XLON	07002070000056158-E0G1XNdEMlZF20230921
21-Sep-2023 12:29:13	1376	157.0000	XLON	07002070000056157-E0G1XNdEMlZ820230921
21-Sep-2023 12:29:13	644	157.0000	XLON	05002050000056311-E0G1XNdEMlZD20230921
21-Sep-2023 12:30:01	2460	156.8000	XLON	07002070000056457-E0G1XNdEMmhg20230921
21-Sep-2023 12:30:01	302	156.8000	XLON	07002070000056457-E0G1XNdEMmhi20230921
21-Sep-2023 12:30:01	2063	156.8500	XLON	07002070000056159-E0G1XNdEMmgr20230921
21-Sep-2023 12:33:59	2980	156.9000	XLON	07002070000057413-E0G1XNdEMrhN20230921
21-Sep-2023 12:34:04	2835	156.8500	XLON	05002050000057334-E0G1XNdEMrqG20230921
21-Sep-2023 12:36:19	2141	156.8500	XLON	07002070000057607-E0G1XNdEMuG520230921
21-Sep-2023 12:36:24	2676	156.8000	XLON	05002050000057701-E0G1XNdEMuLt20230921
21-Sep-2023 12:38:30	2495	156.6500	XLON	05002050000058145-E0G1XNdEMwsY20230921
21-Sep-2023 12:38:33	548	156.6000	XLON	07002070000058348-E0G1XNdEMx9a20230921
21-Sep-2023 12:38:33	1847	156.6000	XLON	07002070000058348-E0G1XNdEMx9Y20230921
21-Sep-2023 12:43:40	64	156.7000	XLON	05002050000059770-E0G1XNdEN25Z20230921
21-Sep-2023 12:43:40	731	156.7000	XLON	05002050000059770-E0G1XNdEN25b20230921
21-Sep-2023 12:45:08	2255	156.8000	XLON	05002050000060049-E0G1XNdEN3KQ20230921
21-Sep-2023 12:45:55	1738	156.8000	XLON	05002050000060183-E0G1XNdEN44c20230921
21-Sep-2023 12:46:03	1111	156.7000	XLON	07002070000059828-E0G1XNdEN4Da20230921
21-Sep-2023 12:46:03	940	156.7000	XLON	07002070000059828-E0G1XNdEN4Dc20230921
21-Sep-2023 12:46:10	1298	156.7000	XLON	05002050000060236-E0G1XNdEN4LZ20230921
21-Sep-2023 12:48:12	70	156.6500	XLON	05002050000059777-E0G1XNdEN6TK20230921
21-Sep-2023 12:48:12	1305	156.7000	XLON	05002050000060236-E0G1XNdEN6TI20230921
21-Sep-2023 12:48:44	2418	156.7000	XLON	05002050000060762-E0G1XNdEN6y020230921
21-Sep-2023 12:48:57	1707	156.6500	XLON	05002050000059777-E0G1XNdEN7DZ20230921
21-Sep-2023 12:48:57	299	156.6500	XLON	05002050000059777-E0G1XNdEN7Db20230921
21-Sep-2023 12:49:25	1969	156.6500	XLON	05002050000060907-E0G1XNdEN7gK20230921
21-Sep-2023 12:49:29	427	156.6500	XLON	05002050000060907-E0G1XNdEN7lK20230921
21-Sep-2023 12:49:51	59	156.6500	XLON	05002050000060907-E0G1XNdEN82R20230921
21-Sep-2023 12:51:53	1576	156.6500	XLON	05002050000061124-E0G1XNdEN9Ss20230921
21-Sep-2023 12:51:53	474	156.6500	XLON	05002050000061124-E0G1XNdEN9Sq20230921
21-Sep-2023 12:51:55	771	156.6000	XLON	07002070000060478-E0G1XNdEN9Tl20230921
21-Sep-2023 12:52:05	2058	156.6000	XLON	07002070000060478-E0G1XNdEN9hW20230921
21-Sep-2023 12:52:12	1064	156.4500	XLON	07002070000060662-E0G1XNdENACj20230921
21-Sep-2023 12:53:47	222	156.4500	XLON	07002070000060662-E0G1XNdENBIY20230921
21-Sep-2023 12:54:04	459	156.4500	XLON	05002050000061554-E0G1XNdENBkx20230921
21-Sep-2023 12:54:04	1205	156.4500	XLON	07002070000060662-E0G1XNdENBkt20230921
21-Sep-2023 12:54:04	1795	156.4500	XLON	05002050000061554-E0G1XNdENBkv20230921
21-Sep-2023 12:55:01	2127	156.4500	XLON	05002050000061924-E0G1XNdENDDH20230921
21-Sep-2023 12:55:52	2686	156.3500	XLON	07002070000061581-E0G1XNdENDuU20230921
21-Sep-2023 12:58:01	350	156.3500	XLON	05002050000062361-E0G1XNdENFgQ20230921
21-Sep-2023 12:58:01	1882	156.3500	XLON	05002050000062361-E0G1XNdENFgU20230921
21-Sep-2023 13:00:00	2047	156.3000	XLON	05002050000061369-E0G1XNdENHqV20230921
21-Sep-2023 13:00:00	2048	156.2500	XLON	05002050000062160-E0G1XNdENHrQ20230921
21-Sep-2023 13:00:40	2032	156.1000	XLON	05002050000062507-E0G1XNdENIjX20230921
21-Sep-2023 13:03:35	1892	156.2000	XLON	05002050000063032-E0G1XNdENLlu20230921
21-Sep-2023 13:03:35	1191	156.2000	XLON	05002050000063032-E0G1XNdENLlz20230921
21-Sep-2023 13:03:35	2672	156.2000	XLON	07002070000062870-E0G1XNdENLm120230921
21-Sep-2023 13:04:25	2649	156.3500	XLON	05002050000063780-E0G1XNdENN2T20230921
21-Sep-2023 13:04:25	1624	156.2000	XLON	05002050000063689-E0G1XNdENN2r20230921
21-Sep-2023 13:04:25	2038	156.3000	XLON	07002070000063649-E0G1XNdENN2b20230921
21-Sep-2023 13:06:22	2596	155.8500	XLON	07002070000064056-E0G1XNdENPaY20230921
21-Sep-2023 13:06:22	1997	155.8500	XLON	05002050000064174-E0G1XNdENPaa20230921
21-Sep-2023 13:06:38	2032	155.7500	XLON	07002070000063919-E0G1XNdENQ1Q20230921
21-Sep-2023 13:10:21	2179	155.6500	XLON	07002070000064458-E0G1XNdENUHI20230921
21-Sep-2023 13:10:21	2200	155.7500	XLON	05002050000064972-E0G1XNdENUGf20230921
21-Sep-2023 13:10:21	2765	155.7000	XLON	07002070000064586-E0G1XNdENUH220230921
21-Sep-2023 13:12:18	2010	155.6500	XLON	07002070000065214-E0G1XNdENW5S20230921
21-Sep-2023 13:12:18	457	155.6500	XLON	07002070000065214-E0G1XNdENW5W20230921
21-Sep-2023 13:12:44	2685	155.7000	XLON	05002050000065445-E0G1XNdENWNz20230921
21-Sep-2023 13:12:57	1207	155.6000	XLON	07002070000065105-E0G1XNdENWbM20230921
21-Sep-2023 13:12:57	811	155.6000	XLON	05002050000065266-E0G1XNdENWbQ20230921
21-Sep-2023 13:12:57	365	155.6000	XLON	05002050000065266-E0G1XNdENWbO20230921
21-Sep-2023 13:15:01	2128	155.5000	XLON	05002050000065921-E0G1XNdENYiI20230921
21-Sep-2023 13:15:01	558	155.5000	XLON	05002050000065921-E0G1XNdENYiK20230921
21-Sep-2023 13:17:03	2774	155.4500	XLON	05002050000066122-E0G1XNdENbNv20230921
21-Sep-2023 13:17:55	3156	155.4500	XLON	07002070000066192-E0G1XNdENcTg20230921
21-Sep-2023 13:18:10	1731	155.4000	XLON	07002070000065389-E0G1XNdENcjp20230921
21-Sep-2023 13:18:32	2273	155.3000	XLON	07002070000065578-E0G1XNdENdIM20230921
21-Sep-2023 13:20:03	738	155.2500	XLON	05002050000066735-E0G1XNdENeq420230921
21-Sep-2023 13:20:03	1891	155.2500	XLON	05002050000066735-E0G1XNdENeq720230921
21-Sep-2023 13:20:03	1332	155.2500	XLON	07002070000066527-E0G1XNdENeqC20230921
21-Sep-2023 13:20:03	1109	155.2500	XLON	07002070000066527-E0G1XNdENeq920230921
21-Sep-2023 13:22:13	208	155.0000	XLON	07002070000066949-E0G1XNdENhex20230921
21-Sep-2023 13:22:13	1605	155.0000	XLON	07002070000066949-E0G1XNdENhes20230921
21-Sep-2023 13:23:13	344	154.9000	XLON	05002050000067101-E0G1XNdENigV20230921
21-Sep-2023 13:23:13	2128	154.9000	XLON	05002050000067101-E0G1XNdENige20230921
21-Sep-2023 13:24:24	2294	154.9000	XLON	07002070000067724-E0G1XNdENkDr20230921
21-Sep-2023 13:24:24	403	154.9000	XLON	07002070000067724-E0G1XNdENkDp20230921
21-Sep-2023 13:27:49	2485	155.0500	XLON	07002070000068142-E0G1XNdENnRP20230921
21-Sep-2023 13:28:21	1007	155.0500	XLON	07002070000068433-E0G1XNdENnq220230921
21-Sep-2023 13:30:01	370	155.1500	XLON	07002070000068837-E0G1XNdENpsy20230921
21-Sep-2023 13:30:01	135	155.1500	XLON	07002070000068837-E0G1XNdENpsw20230921
21-Sep-2023 13:30:11	2287	155.0500	XLON	05002050000068732-E0G1XNdENq4120230921
21-Sep-2023 13:30:12	3139	155.0000	XLON	05002050000068192-E0G1XNdENq7820230921
21-Sep-2023 13:32:10	2500	155.0000	XLON	05002050000069840-E0G1XNdENsfG20230921
21-Sep-2023 13:32:10	1247	154.9500	XLON	07002070000069405-E0G1XNdENsg120230921
21-Sep-2023 13:32:10	550	154.9500	XLON	05002050000069131-E0G1XNdENsfz20230921
21-Sep-2023 13:32:10	435	154.9500	XLON	05002050000069131-E0G1XNdENsfc20230921
21-Sep-2023 13:32:10	119	154.9500	XLON	05002050000069131-E0G1XNdENsfO20230921
21-Sep-2023 13:32:10	336	154.9500	XLON	05002050000069131-E0G1XNdENsfh20230921
21-Sep-2023 13:33:26	2316	154.8500	XLON	07002070000070085-E0G1XNdENu0v20230921
21-Sep-2023 13:33:26	595	154.8500	XLON	07002070000070085-E0G1XNdENu0x20230921
21-Sep-2023 13:33:30	2265	154.8000	XLON	07002070000068942-E0G1XNdENu5w20230921
21-Sep-2023 13:36:14	3182	154.7500	XLON	05002050000070771-E0G1XNdENxoW20230921
21-Sep-2023 13:36:54	2489	154.7000	XLON	05002050000070602-E0G1XNdENyar20230921
21-Sep-2023 13:36:54	2273	154.6500	XLON	05002050000070061-E0G1XNdENybm20230921
21-Sep-2023 13:37:44	652	154.7000	XLON	07002070000071329-E0G1XNdENzme20230921
21-Sep-2023 13:38:13	2872	154.6000	XLON	05002050000071569-E0G1XNdEO07220230921
21-Sep-2023 13:38:18	819	154.4000	XLON	05002050000071409-E0G1XNdEO0EQ20230921
21-Sep-2023 13:38:18	1524	154.4000	XLON	05002050000071409-E0G1XNdEO0ES20230921
21-Sep-2023 13:38:56	2402	154.3000	XLON	07002070000071423-E0G1XNdEO0yY20230921
21-Sep-2023 13:39:47	3032	154.2500	XLON	07002070000071628-E0G1XNdEO1pB20230921
21-Sep-2023 13:39:58	1151	154.1500	XLON	05002050000071845-E0G1XNdEO1z120230921
21-Sep-2023 13:39:58	492	154.1500	XLON	05002050000071845-E0G1XNdEO1zQ20230921
21-Sep-2023 13:41:20	2498	154.5000	XLON	05002050000072226-E0G1XNdEO3l520230921
21-Sep-2023 13:41:57	2498	154.4500	XLON	05002050000072192-E0G1XNdEO4bR20230921
21-Sep-2023 13:43:58	1341	154.4500	XLON	05002050000072630-E0G1XNdEO7XS20230921
21-Sep-2023 13:43:58	1565	154.4500	XLON	05002050000072630-E0G1XNdEO7XO20230921
21-Sep-2023 13:43:58	969	154.4500	XLON	07002070000072545-E0G1XNdEO7XU20230921
21-Sep-2023 13:44:24	1857	154.4500	XLON	05002050000072940-E0G1XNdEO85420230921
21-Sep-2023 13:44:26	256	154.4500	XLON	05002050000072940-E0G1XNdEO88R20230921
21-Sep-2023 13:44:30	509	154.4500	XLON	05002050000072940-E0G1XNdEO8Db20230921
21-Sep-2023 13:44:31	573	154.4000	XLON	07002070000072770-E0G1XNdEO8Fw20230921
21-Sep-2023 13:44:31	1444	154.4000	XLON	07002070000072770-E0G1XNdEO8Fs20230921
21-Sep-2023 13:46:53	2338	154.3000	XLON	05002050000073496-E0G1XNdEOB2j20230921
21-Sep-2023 13:47:54	124	154.3000	XLON	07002070000073535-E0G1XNdEOBxY20230921
21-Sep-2023 13:48:34	3323	154.4500	XLON	05002050000073924-E0G1XNdEOD5920230921
21-Sep-2023 13:49:24	804	154.5000	XLON	05002050000074241-E0G1XNdEOEju20230921
21-Sep-2023 13:49:24	820	154.5000	XLON	05002050000074241-E0G1XNdEOEjs20230921
21-Sep-2023 13:50:14	1434	154.6500	XLON	05002050000074542-E0G1XNdEOH3r20230921
21-Sep-2023 13:53:21	35	154.8000	XLON	07002070000075090-E0G1XNdEOL3U20230921
21-Sep-2023 13:53:21	772	154.8000	XLON	07002070000075090-E0G1XNdEOL3W20230921
21-Sep-2023 13:54:05	1255	154.7000	XLON	07002070000074594-E0G1XNdEOLzz20230921
21-Sep-2023 13:54:43	116	154.7000	XLON	07002070000074594-E0G1XNdEOMdJ20230921
21-Sep-2023 13:54:43	1330	154.7000	XLON	07002070000074594-E0G1XNdEOMdU20230921
21-Sep-2023 13:55:23	1121	154.7000	XLON	05002050000075666-E0G1XNdEONfl20230921
21-Sep-2023 13:55:23	1715	154.7000	XLON	05002050000075666-E0G1XNdEONfn20230921
21-Sep-2023 13:57:01	2	154.8500	XLON	05002050000076187-E0G1XNdEOPxT20230921
21-Sep-2023 13:57:02	226	154.8500	XLON	05002050000076195-E0G1XNdEOPyp20230921
21-Sep-2023 13:57:05	2178	154.7500	XLON	07002070000075726-E0G1XNdEOQ8920230921
21-Sep-2023 13:57:47	2514	154.7500	XLON	07002070000076173-E0G1XNdEOR7K20230921
21-Sep-2023 13:59:04	2127	154.8000	XLON	07002070000076561-E0G1XNdEOSQq20230921
21-Sep-2023 13:59:04	2128	154.8000	XLON	07002070000076561-E0G1XNdEOSQs20230921
21-Sep-2023 13:59:04	774	154.8000	XLON	07002070000076561-E0G1XNdEOSQu20230921
21-Sep-2023 13:59:05	1254	154.7000	XLON	07002070000076453-E0G1XNdEOSS120230921
21-Sep-2023 13:59:47	666	154.7000	XLON	07002070000076453-E0G1XNdEOTWu20230921
21-Sep-2023 14:01:05	3365	154.9500	XLON	07002070000076929-E0G1XNdEOWr720230921
21-Sep-2023 14:02:08	1589	155.0000	XLON	07002070000077205-E0G1XNdEOYC520230921
21-Sep-2023 14:03:54	1410	155.1000	XLON	05002050000077856-E0G1XNdEOb7R20230921
21-Sep-2023 14:03:54	1110	155.1000	XLON	05002050000077857-E0G1XNdEOb7T20230921
21-Sep-2023 14:04:31	2735	155.1000	XLON	05002050000078001-E0G1XNdEOc4420230921
21-Sep-2023 14:04:38	2284	155.0500	XLON	07002070000077347-E0G1XNdEOcFV20230921
21-Sep-2023 14:05:28	914	155.0000	XLON	07002070000078056-E0G1XNdEOdMk20230921
21-Sep-2023 14:06:13	765	155.1000	XLON	07002070000078349-E0G1XNdEOeaC20230921
21-Sep-2023 14:06:13	786	155.1000	XLON	07002070000078349-E0G1XNdEOeaA20230921
21-Sep-2023 14:06:27	2288	155.0000	XLON	05002050000078495-E0G1XNdEOfHA20230921
21-Sep-2023 14:07:44	624	155.1000	XLON	07002070000078816-E0G1XNdEOhAA20230921
21-Sep-2023 14:07:46	717	155.1500	XLON	07002070000078831-E0G1XNdEOhGx20230921
21-Sep-2023 14:08:00	807	155.1500	XLON	07002070000078935-E0G1XNdEOhwI20230921
21-Sep-2023 14:08:57	769	155.3000	XLON	05002050000079348-E0G1XNdEOjce20230921
21-Sep-2023 14:08:58	711	155.3500	XLON	05002050000079353-E0G1XNdEOjdc20230921
21-Sep-2023 14:08:58	760	155.3500	XLON	05002050000079353-E0G1XNdEOjde20230921
21-Sep-2023 14:09:02	761	155.3500	XLON	05002050000079371-E0G1XNdEOjkG20230921
21-Sep-2023 14:09:17	132	155.3500	XLON	05002050000079459-E0G1XNdEOkPZ20230921
21-Sep-2023 14:09:17	815	155.3500	XLON	05002050000079459-E0G1XNdEOkPX20230921
21-Sep-2023 14:10:11	495	155.8000	XLON	07002070000079674-E0G1XNdEOmw520230921
21-Sep-2023 14:10:11	2048	155.8000	XLON	07002070000079674-E0G1XNdEOmw320230921
21-Sep-2023 14:10:20	3240	155.7000	XLON	07002070000079650-E0G1XNdEOnP920230921
21-Sep-2023 14:10:23	2521	155.6500	XLON	05002050000079724-E0G1XNdEOnfh20230921
21-Sep-2023 14:11:41	481	155.6500	XLON	05002050000080329-E0G1XNdEOqI120230921
21-Sep-2023 14:12:22	3368	155.6000	XLON	05002050000080521-E0G1XNdEOr6E20230921
21-Sep-2023 14:13:47	2915	155.6000	XLON	05002050000080875-E0G1XNdEOsn120230921
21-Sep-2023 14:13:57	275	155.5000	XLON	05002050000080330-E0G1XNdEOt3r20230921
21-Sep-2023 14:13:57	1697	155.5000	XLON	05002050000080330-E0G1XNdEOt3t20230921
21-Sep-2023 14:13:57	1584	155.5500	XLON	05002050000080151-E0G1XNdEOt3320230921
21-Sep-2023 14:13:57	704	155.5500	XLON	05002050000080151-E0G1XNdEOt3020230921
21-Sep-2023 14:13:57	275	155.5000	XLON	05002050000080330-E0G1XNdEOt4o20230921
21-Sep-2023 14:14:59	2239	155.6500	XLON	07002070000080802-E0G1XNdEOuLd20230921
21-Sep-2023 14:16:25	3143	155.7000	XLON	07002070000081424-E0G1XNdEOwmz20230921
21-Sep-2023 14:16:49	909	155.7500	XLON	07002070000081523-E0G1XNdEOxO420230921
21-Sep-2023 14:17:46	874	155.7500	XLON	07002070000081761-E0G1XNdEOyeV20230921
21-Sep-2023 14:17:46	2473	155.7500	XLON	07002070000081761-E0G1XNdEOyeQ20230921
21-Sep-2023 14:18:23	1409	155.7500	XLON	05002050000082182-E0G1XNdEOzRT20230921
21-Sep-2023 14:18:23	172	155.7500	XLON	05002050000082182-E0G1XNdEOzRX20230921
21-Sep-2023 14:18:23	2231	155.7000	XLON	05002050000081744-E0G1XNdEOzRs20230921
21-Sep-2023 14:19:02	2230	155.6000	XLON	05002050000081745-E0G1XNdEP0GQ20230921
21-Sep-2023 14:19:57	14	155.6500	XLON	05002050000082543-E0G1XNdEP1ns20230921
21-Sep-2023 14:19:57	2788	155.6500	XLON	05002050000082543-E0G1XNdEP1np20230921
21-Sep-2023 14:20:43	2230	155.6500	XLON	07002070000082436-E0G1XNdEP2bu20230921
21-Sep-2023 14:21:05	2600	155.6500	XLON	07002070000082563-E0G1XNdEP3Ai20230921
21-Sep-2023 14:21:05	831	155.6500	XLON	07002070000082563-E0G1XNdEP3Ak20230921
21-Sep-2023 14:21:05	2128	155.6500	XLON	07002070000082563-E0G1XNdEP3Ag20230921
21-Sep-2023 14:22:45	662	155.6500	XLON	05002050000083247-E0G1XNdEP5L320230921
21-Sep-2023 14:23:13	2128	155.6500	XLON	07002070000083108-E0G1XNdEP5th20230921
21-Sep-2023 14:23:13	2125	155.6500	XLON	07002070000083108-E0G1XNdEP5tj20230921
21-Sep-2023 14:23:13	790	155.6500	XLON	07002070000083108-E0G1XNdEP5tf20230921
21-Sep-2023 14:23:13	483	155.6500	XLON	07002070000083108-E0G1XNdEP5td20230921
21-Sep-2023 14:25:06	2462	155.8500	XLON	07002070000083523-E0G1XNdEP8UG20230921
21-Sep-2023 14:25:06	2657	155.8500	XLON	05002050000083789-E0G1XNdEP8UI20230921
21-Sep-2023 14:25:57	764	155.8500	XLON	05002050000084128-E0G1XNdEP9MV20230921
21-Sep-2023 14:25:57	2236	155.8500	XLON	07002070000083833-E0G1XNdEP9MT20230921
21-Sep-2023 14:25:57	1698	155.8500	XLON	05002050000084128-E0G1XNdEP9MZ20230921
21-Sep-2023 14:27:04	2249	155.8000	XLON	05002050000084358-E0G1XNdEPAiX20230921
21-Sep-2023 14:27:08	2669	155.7500	XLON	07002070000083292-E0G1XNdEPAok20230921
21-Sep-2023 14:28:16	379	155.8000	XLON	05002050000084771-E0G1XNdEPCDW20230921
21-Sep-2023 14:28:16	1861	155.8000	XLON	05002050000084771-E0G1XNdEPCDU20230921
21-Sep-2023 14:28:16	2690	155.8000	XLON	05002050000084766-E0G1XNdEPCDM20230921
21-Sep-2023 14:29:23	537	155.8000	XLON	05002050000085073-E0G1XNdEPDnh20230921
21-Sep-2023 14:29:23	2666	155.8000	XLON	05002050000085073-E0G1XNdEPDnj20230921
21-Sep-2023 14:29:23	828	155.8000	XLON	05002050000085073-E0G1XNdEPDnf20230921
21-Sep-2023 14:29:38	2682	155.7000	XLON	07002070000083898-E0G1XNdEPEAm20230921
21-Sep-2023 14:30:30	1262	155.6000	XLON	07002070000084643-E0G1XNdEPHTf20230921
21-Sep-2023 14:30:30	1200	155.6000	XLON	07002070000084643-E0G1XNdEPHTh20230921
21-Sep-2023 14:31:13	2521	155.5500	XLON	05002050000086055-E0G1XNdEPK9k20230921
21-Sep-2023 14:31:13	961	155.5500	XLON	05002050000086055-E0G1XNdEPK9m20230921
21-Sep-2023 14:33:22	185	155.6000	XLON	05002050000086428-E0G1XNdEPPfu20230921
21-Sep-2023 14:33:22	2825	155.6500	XLON	05002050000086668-E0G1XNdEPPf820230921
21-Sep-2023 14:33:22	2645	155.6000	XLON	05002050000086428-E0G1XNdEPPfs20230921
21-Sep-2023 14:33:24	3017	155.5000	XLON	07002070000085854-E0G1XNdEPPjs20230921
21-Sep-2023 14:34:10	2358	155.6000	XLON	05002050000087322-E0G1XNdEPR7420230921
21-Sep-2023 14:34:28	1352	155.5000	XLON	05002050000087294-E0G1XNdEPRiO20230921
21-Sep-2023 14:34:28	1242	155.5000	XLON	05002050000087294-E0G1XNdEPRis20230921
21-Sep-2023 14:35:07	2241	155.4500	XLON	07002070000087408-E0G1XNdEPTL120230921
21-Sep-2023 14:35:07	422	155.4500	XLON	07002070000087408-E0G1XNdEPTL320230921
21-Sep-2023 14:35:38	2602	155.4500	XLON	05002050000088164-E0G1XNdEPUPz20230921
21-Sep-2023 14:36:07	1941	155.5000	XLON	05002050000088405-E0G1XNdEPVum20230921
21-Sep-2023 14:36:07	1605	155.5000	XLON	05002050000088405-E0G1XNdEPVuk20230921
21-Sep-2023 14:36:42	1112	155.4500	XLON	07002070000088239-E0G1XNdEPWxK20230921
21-Sep-2023 14:36:42	1509	155.4500	XLON	05002050000088220-E0G1XNdEPWxI20230921
21-Sep-2023 14:36:42	177	155.5000	XLON	07002070000088487-E0G1XNdEPWwy20230921
21-Sep-2023 14:36:42	2186	155.5000	XLON	07002070000088487-E0G1XNdEPWwu20230921
21-Sep-2023 14:37:35	307	155.5500	XLON	07002070000088892-E0G1XNdEPa0a20230921
21-Sep-2023 14:37:35	1972	155.5500	XLON	07002070000088892-E0G1XNdEPa0i20230921
21-Sep-2023 14:37:35	1276	155.5500	XLON	07002070000088892-E0G1XNdEPa0f20230921
21-Sep-2023 14:37:45	2128	155.6000	XLON	07002070000089056-E0G1XNdEPaN420230921
21-Sep-2023 14:38:06	341	155.5500	XLON	05002050000089175-E0G1XNdEPb6R20230921
21-Sep-2023 14:38:06	3000	155.5500	XLON	05002050000089175-E0G1XNdEPb6N20230921
21-Sep-2023 14:38:50	2369	155.4500	XLON	05002050000089016-E0G1XNdEPcYd20230921
21-Sep-2023 14:39:28	1333	155.3500	XLON	05002050000089314-E0G1XNdEPds820230921
21-Sep-2023 14:39:28	397	155.3000	XLON	07002070000089682-E0G1XNdEPdsh20230921
21-Sep-2023 14:39:28	1734	155.3500	XLON	05002050000089314-E0G1XNdEPds520230921
21-Sep-2023 14:39:28	4373	155.3000	XLON	07002070000089682-E0G1XNdEPdsf20230921
21-Sep-2023 14:39:38	2719	155.2000	XLON	07002070000089477-E0G1XNdEPero20230921
21-Sep-2023 14:41:05	2860	155.2000	XLON	05002050000090460-E0G1XNdEPiHr20230921
21-Sep-2023 14:41:52	2383	155.1500	XLON	07002070000090303-E0G1XNdEPjsR20230921
21-Sep-2023 14:42:34	2866	155.1000	XLON	05002050000090686-E0G1XNdEPl4220230921
21-Sep-2023 14:43:04	142	155.1500	XLON	07002070000091070-E0G1XNdEPmEe20230921
21-Sep-2023 14:45:30	2627	155.3000	XLON	07002070000091922-E0G1XNdEPrZT20230921
21-Sep-2023 14:45:31	2388	155.3000	XLON	05002050000092085-E0G1XNdEPrf320230921
21-Sep-2023 14:45:38	2627	155.3000	XLON	07002070000091981-E0G1XNdEPrx720230921
21-Sep-2023 14:45:56	3104	155.2500	XLON	05002050000092072-E0G1XNdEPsKW20230921
21-Sep-2023 14:46:45	3106	155.3000	XLON	07002070000092159-E0G1XNdEPtzo20230921
21-Sep-2023 14:46:46	2128	155.2500	XLON	05002050000092604-E0G1XNdEPu6H20230921
21-Sep-2023 14:46:46	1851	155.2500	XLON	05002050000092604-E0G1XNdEPu6J20230921
21-Sep-2023 14:47:02	2389	155.2000	XLON	05002050000092301-E0G1XNdEPudW20230921
21-Sep-2023 14:48:49	2501	155.5000	XLON	05002050000093208-E0G1XNdEPyRF20230921
21-Sep-2023 14:48:49	2011	155.4500	XLON	07002070000092831-E0G1XNdEPyRX20230921
21-Sep-2023 14:48:49	1666	155.4500	XLON	07002070000092831-E0G1XNdEPyRO20230921
21-Sep-2023 14:49:05	2665	155.4000	XLON	07002070000092822-E0G1XNdEPykr20230921
21-Sep-2023 14:52:11	890	155.3500	XLON	07002070000093788-E0G1XNdEQ4BG20230921
21-Sep-2023 14:52:11	1802	155.3500	XLON	07002070000093788-E0G1XNdEQ4BE20230921
21-Sep-2023 14:52:11	3160	155.4000	XLON	05002050000094027-E0G1XNdEQ4AT20230921
21-Sep-2023 14:52:12	2700	155.3500	XLON	07002070000094187-E0G1XNdEQ4D420230921
21-Sep-2023 14:53:04	1409	155.3000	XLON	05002050000094591-E0G1XNdEQ5jX20230921
21-Sep-2023 14:53:04	1262	155.3000	XLON	05002050000094591-E0G1XNdEQ5jV20230921
21-Sep-2023 14:53:05	1471	155.3000	XLON	07002070000094551-E0G1XNdEQ5kZ20230921
21-Sep-2023 14:53:05	537	155.3000	XLON	07002070000094551-E0G1XNdEQ5kT20230921
21-Sep-2023 14:53:05	537	155.3000	XLON	07002070000094551-E0G1XNdEQ5kV20230921
21-Sep-2023 14:53:05	537	155.3000	XLON	07002070000094551-E0G1XNdEQ5kX20230921
21-Sep-2023 14:53:15	2677	155.2500	XLON	05002050000093974-E0G1XNdEQ60120230921
21-Sep-2023 14:54:18	798	155.2500	XLON	07002070000094956-E0G1XNdEQ7cE20230921
21-Sep-2023 14:54:30	1095	155.3000	XLON	05002050000095361-E0G1XNdEQ7zZ20230921
21-Sep-2023 14:54:42	2869	155.3000	XLON	05002050000095429-E0G1XNdEQ8Tv20230921
21-Sep-2023 14:55:10	2410	155.2500	XLON	07002070000095046-E0G1XNdEQ9NW20230921
21-Sep-2023 14:55:50	1683	155.2000	XLON	07002070000095520-E0G1XNdEQAwL20230921
21-Sep-2023 14:55:50	1329	155.2000	XLON	07002070000095520-E0G1XNdEQAxx20230921
21-Sep-2023 14:55:50	470	155.2000	XLON	07002070000095520-E0G1XNdEQAxz20230921
21-Sep-2023 14:55:50	180	155.2000	XLON	07002070000095520-E0G1XNdEQAwU20230921
21-Sep-2023 14:56:06	3172	155.2000	XLON	05002050000095949-E0G1XNdEQBLL20230921
21-Sep-2023 14:56:06	537	155.2000	XLON	05002050000095949-E0G1XNdEQBLJ20230921
21-Sep-2023 14:56:09	2109	155.1500	XLON	05002050000094454-E0G1XNdEQBTJ20230921
21-Sep-2023 14:56:09	1044	155.1500	XLON	05002050000094454-E0G1XNdEQBTN20230921
21-Sep-2023 14:57:48	2380	155.1500	XLON	05002050000096411-E0G1XNdEQDaV20230921
21-Sep-2023 14:58:23	1095	155.1500	XLON	07002070000096277-E0G1XNdEQEYW20230921
21-Sep-2023 14:58:54	1095	155.1500	XLON	07002070000096372-E0G1XNdEQEwk20230921
21-Sep-2023 14:59:03	111	155.2000	XLON	05002050000096728-E0G1XNdEQFAD20230921
21-Sep-2023 14:59:04	888	155.2000	XLON	05002050000096728-E0G1XNdEQFCI20230921
21-Sep-2023 14:59:09	1388	155.2000	XLON	05002050000096728-E0G1XNdEQFFa20230921
21-Sep-2023 14:59:25	2371	155.1500	XLON	07002070000096409-E0G1XNdEQFUG20230921
21-Sep-2023 14:59:49	2277	155.0500	XLON	07002070000095640-E0G1XNdEQGJZ20230921
21-Sep-2023 14:59:49	100	155.0500	XLON	07002070000095640-E0G1XNdEQGJd20230921
21-Sep-2023 15:00:35	2393	155.0000	XLON	07002070000097166-E0G1XNdEQHxb20230921
21-Sep-2023 15:01:49	2002	155.1000	XLON	07002070000097577-E0G1XNdEQJIx20230921
21-Sep-2023 15:01:49	630	155.1000	XLON	07002070000097577-E0G1XNdEQJIz20230921
21-Sep-2023 15:01:51	2632	155.1000	XLON	07002070000097609-E0G1XNdEQJK220230921
21-Sep-2023 15:01:53	284	155.0500	XLON	07002070000097562-E0G1XNdEQJLD20230921
21-Sep-2023 15:01:53	3306	155.0500	XLON	07002070000097562-E0G1XNdEQJLF20230921
21-Sep-2023 15:02:03	2632	155.0000	XLON	05002050000097750-E0G1XNdEQJjl20230921
21-Sep-2023 15:02:11	472	154.8000	XLON	07002070000097740-E0G1XNdEQKQC20230921
21-Sep-2023 15:02:11	1870	154.8000	XLON	07002070000097740-E0G1XNdEQKQ120230921
21-Sep-2023 15:03:44	2879	155.0000	XLON	05002050000098677-E0G1XNdEQN7V20230921
21-Sep-2023 15:04:11	314	155.0000	XLON	07002070000098556-E0G1XNdEQO1e20230921
21-Sep-2023 15:04:11	2170	155.0000	XLON	07002070000098556-E0G1XNdEQO1c20230921
21-Sep-2023 15:04:37	3119	154.9000	XLON	07002070000098310-E0G1XNdEQOnM20230921
21-Sep-2023 15:04:55	836	154.9500	XLON	05002050000099162-E0G1XNdEQPR420230921
21-Sep-2023 15:04:55	1991	154.9500	XLON	05002050000099162-E0G1XNdEQPQm20230921
21-Sep-2023 15:05:30	1699	154.9000	XLON	05002050000099306-E0G1XNdEQQlD20230921
21-Sep-2023 15:05:30	1910	154.9000	XLON	05002050000099306-E0G1XNdEQQlF20230921
21-Sep-2023 15:05:52	1070	155.0000	XLON	05002050000099556-E0G1XNdEQRT520230921
21-Sep-2023 15:06:00	2887	154.9500	XLON	07002070000099226-E0G1XNdEQRcr20230921
21-Sep-2023 15:06:00	2399	154.8500	XLON	05002050000098678-E0G1XNdEQRdP20230921
21-Sep-2023 15:06:49	2780	154.9000	XLON	05002050000099725-E0G1XNdEQTD120230921
21-Sep-2023 15:06:49	94	154.9000	XLON	05002050000099725-E0G1XNdEQTD320230921
21-Sep-2023 15:09:26	962	155.1500	XLON	05002050000100707-E0G1XNdEQYXK20230921
21-Sep-2023 15:09:32	2881	155.1000	XLON	07002070000100242-E0G1XNdEQYgU20230921
21-Sep-2023 15:11:27	2424	155.3500	XLON	05002050000101415-E0G1XNdEQcZi20230921
21-Sep-2023 15:11:51	3642	155.3500	XLON	07002070000101159-E0G1XNdEQdID20230921
21-Sep-2023 15:11:57	1942	155.3000	XLON	05002050000101140-E0G1XNdEQdXN20230921
21-Sep-2023 15:11:58	1457	155.2500	XLON	05002050000101125-E0G1XNdEQdcE20230921
21-Sep-2023 15:11:58	661	155.2500	XLON	05002050000101125-E0G1XNdEQdcA20230921
21-Sep-2023 15:13:22	2912	155.3000	XLON	07002070000101738-E0G1XNdEQfge20230921
21-Sep-2023 15:13:22	2426	155.3000	XLON	05002050000101767-E0G1XNdEQfga20230921
21-Sep-2023 15:13:22	3155	155.3500	XLON	07002070000101747-E0G1XNdEQfgB20230921
21-Sep-2023 15:15:16	1879	155.2000	XLON	07002070000102552-E0G1XNdEQj7I20230921
21-Sep-2023 15:15:16	1025	155.2000	XLON	07002070000102552-E0G1XNdEQj7G20230921
21-Sep-2023 15:16:33	120	155.3000	XLON	05002050000103291-E0G1XNdEQlWV20230921
21-Sep-2023 15:17:58	1195	155.3500	XLON	05002050000103614-E0G1XNdEQnT420230921
21-Sep-2023 15:17:58	1481	155.3000	XLON	05002050000103298-E0G1XNdEQnTl20230921
21-Sep-2023 15:17:58	1393	155.3000	XLON	07002070000102938-E0G1XNdEQnTq20230921
21-Sep-2023 15:17:58	1430	155.3000	XLON	05002050000103298-E0G1XNdEQnTg20230921
21-Sep-2023 15:17:58	1519	155.3000	XLON	07002070000102938-E0G1XNdEQnTn20230921
21-Sep-2023 15:17:58	2233	155.3500	XLON	05002050000103614-E0G1XNdEQnT120230921
21-Sep-2023 15:18:11	487	155.4000	XLON	07002070000103518-E0G1XNdEQo3x20230921
21-Sep-2023 15:19:55	2911	155.5000	XLON	07002070000104045-E0G1XNdEQqVA20230921
21-Sep-2023 15:19:56	2234	155.5000	XLON	05002050000104505-E0G1XNdEQqZA20230921
21-Sep-2023 15:20:45	170	155.5500	XLON	07002070000104285-E0G1XNdEQrew20230921
21-Sep-2023 15:20:45	221	155.5500	XLON	07002070000104285-E0G1XNdEQreo20230921
21-Sep-2023 15:20:45	3000	155.5500	XLON	07002070000104285-E0G1XNdEQreq20230921
21-Sep-2023 15:23:52	830	155.8500	XLON	05002050000105188-E0G1XNdEQvA020230921
21-Sep-2023 15:23:52	2325	155.8500	XLON	05002050000105188-E0G1XNdEQvA220230921
21-Sep-2023 15:23:53	2600	155.8500	XLON	05002050000105947-E0G1XNdEQvDY20230921
21-Sep-2023 15:25:46	997	155.9500	XLON	07002070000105706-E0G1XNdEQy4g20230921
21-Sep-2023 15:25:46	2911	155.9500	XLON	05002050000106050-E0G1XNdEQy4i20230921
21-Sep-2023 15:25:46	1750	155.9500	XLON	07002070000105706-E0G1XNdEQy4e20230921
21-Sep-2023 15:26:46	114	155.9000	XLON	07002070000106323-E0G1XNdEQzYW20230921
21-Sep-2023 15:26:46	2614	155.9000	XLON	07002070000106323-E0G1XNdEQzYa20230921
21-Sep-2023 15:26:47	2600	155.9000	XLON	05002050000107049-E0G1XNdEQzai20230921
21-Sep-2023 15:26:47	537	155.9000	XLON	05002050000107049-E0G1XNdEQzak20230921
21-Sep-2023 15:27:39	3044	156.1000	XLON	07002070000107029-E0G1XNdER1OS20230921
21-Sep-2023 15:29:11	1343	156.1000	XLON	07002070000107054-E0G1XNdER3hL20230921
21-Sep-2023 15:29:11	2929	156.0500	XLON	05002050000107378-E0G1XNdER3hj20230921
21-Sep-2023 15:29:11	1453	156.1000	XLON	07002070000107054-E0G1XNdER3hN20230921
21-Sep-2023 15:29:20	2538	156.1000	XLON	07002070000107673-E0G1XNdER3vs20230921
21-Sep-2023 15:29:22	3503	156.1000	XLON	07002070000107685-E0G1XNdER3zt20230921
21-Sep-2023 15:29:23	4030	156.0500	XLON	07002070000107634-E0G1XNdER41620230921
21-Sep-2023 15:29:23	968	156.1000	XLON	07002070000107701-E0G1XNdER40s20230921
21-Sep-2023 15:29:25	3253	156.0000	XLON	05002050000108046-E0G1XNdER47a20230921
21-Sep-2023 15:29:58	1013	156.0000	XLON	07002070000107872-E0G1XNdER4iL20230921
21-Sep-2023 15:29:58	1095	156.0000	XLON	07002070000107872-E0G1XNdER4iH20230921
21-Sep-2023 15:29:58	498	156.0000	XLON	07002070000107872-E0G1XNdER4iJ20230921
21-Sep-2023 15:30:35	992	156.0000	XLON	07002070000108058-E0G1XNdER5f020230921
21-Sep-2023 15:30:35	1713	156.0000	XLON	07002070000108058-E0G1XNdER5f420230921
21-Sep-2023 15:30:35	866	156.0000	XLON	07002070000108058-E0G1XNdER5f220230921
21-Sep-2023 15:30:51	1964	155.9500	XLON	07002070000106945-E0G1XNdER5rH20230921
21-Sep-2023 15:30:51	737	155.9500	XLON	05002050000108018-E0G1XNdER5rJ20230921
21-Sep-2023 15:30:51	574	155.9500	XLON	07002070000106945-E0G1XNdER5rE20230921
21-Sep-2023 15:31:00	2731	155.8500	XLON	07002070000107706-E0G1XNdER6Fb20230921
21-Sep-2023 15:31:00	21	155.8500	XLON	07002070000107706-E0G1XNdER6FY20230921
21-Sep-2023 15:32:54	2617	155.8500	XLON	05002050000108732-E0G1XNdER9Ws20230921
21-Sep-2023 15:33:54	3000	156.1000	XLON	05002050000109477-E0G1XNdERBPJ20230921
21-Sep-2023 15:33:54	79	156.1000	XLON	05002050000109477-E0G1XNdERBPO20230921
21-Sep-2023 15:34:19	2592	156.1000	XLON	07002070000109409-E0G1XNdERBlt20230921
21-Sep-2023 15:34:58	2591	156.1000	XLON	05002050000109854-E0G1XNdERCYs20230921
21-Sep-2023 15:35:35	2594	156.1000	XLON	05002050000110049-E0G1XNdERDFL20230921
21-Sep-2023 15:35:36	3000	156.0500	XLON	07002070000109124-E0G1XNdERDH820230921
21-Sep-2023 15:35:36	535	156.0500	XLON	07002070000109124-E0G1XNdERDH520230921
21-Sep-2023 15:35:36	37	156.0500	XLON	07002070000109124-E0G1XNdERDHD20230921
21-Sep-2023 15:36:06	1	156.0500	XLON	05002050000110260-E0G1XNdERDr820230921
21-Sep-2023 15:36:30	746	156.1500	XLON	07002070000110133-E0G1XNdEREbe20230921
21-Sep-2023 15:36:30	1600	156.1500	XLON	07002070000110133-E0G1XNdEREbc20230921
21-Sep-2023 15:37:37	2825	156.1500	XLON	07002070000110294-E0G1XNdERGDW20230921
21-Sep-2023 15:37:40	3284	156.1000	XLON	05002050000110364-E0G1XNdERGOk20230921
21-Sep-2023 15:38:06	2381	156.0000	XLON	05002050000109376-E0G1XNdERH2o20230921
21-Sep-2023 15:39:17	44	155.9500	XLON	07002070000111018-E0G1XNdERJ3820230921
21-Sep-2023 15:39:17	741	155.9500	XLON	07002070000111018-E0G1XNdERJ3C20230921
21-Sep-2023 15:39:17	801	155.9500	XLON	07002070000111018-E0G1XNdERJ3A20230921
21-Sep-2023 15:41:59	3106	156.0500	XLON	07002070000111373-E0G1XNdERLyS20230921
21-Sep-2023 15:42:00	3000	156.0500	XLON	05002050000111969-E0G1XNdERM0u20230921
21-Sep-2023 15:42:00	432	156.0500	XLON	05002050000111969-E0G1XNdERM0w20230921
21-Sep-2023 15:42:09	724	156.0500	XLON	07002070000111835-E0G1XNdERMFc20230921
21-Sep-2023 15:42:09	1793	156.0500	XLON	07002070000111835-E0G1XNdERMFa20230921
21-Sep-2023 15:42:09	2606	156.0000	XLON	07002070000111191-E0G1XNdERMGe20230921
21-Sep-2023 15:42:36	79	156.0000	XLON	05002050000112135-E0G1XNdERMwf20230921
21-Sep-2023 15:42:36	1	156.0000	XLON	05002050000112135-E0G1XNdERMwd20230921
21-Sep-2023 15:42:37	2053	156.0000	XLON	05002050000112139-E0G1XNdERMxc20230921
21-Sep-2023 15:42:37	557	156.0000	XLON	05002050000112139-E0G1XNdERMxa20230921
21-Sep-2023 15:42:37	665	156.0000	XLON	05002050000112139-E0G1XNdERMxX20230921
21-Sep-2023 15:43:18	2520	155.9500	XLON	05002050000111240-E0G1XNdERNZy20230921
21-Sep-2023 15:43:59	2284	155.8500	XLON	07002070000112006-E0G1XNdERORM20230921
21-Sep-2023 15:43:59	2128	155.9000	XLON	07002070000112310-E0G1XNdEROQd20230921
21-Sep-2023 15:43:59	766	155.9000	XLON	07002070000112310-E0G1XNdEROQb20230921
21-Sep-2023 15:45:02	1291	155.7500	XLON	05002050000112438-E0G1XNdERQN320230921
21-Sep-2023 15:45:02	1005	155.7500	XLON	05002050000112438-E0G1XNdERQN120230921
21-Sep-2023 15:46:02	1981	155.7500	XLON	07002070000112840-E0G1XNdERRhw20230921
21-Sep-2023 15:46:02	2298	155.7500	XLON	07002070000112846-E0G1XNdERRhy20230921
21-Sep-2023 15:46:02	1005	155.7500	XLON	07002070000112840-E0G1XNdERRho20230921
21-Sep-2023 15:46:03	1446	155.6500	XLON	07002070000112821-E0G1XNdERRkb20230921
21-Sep-2023 15:46:03	1540	155.6500	XLON	07002070000112821-E0G1XNdERRkZ20230921
21-Sep-2023 15:46:34	701	155.6000	XLON	05002050000113082-E0G1XNdERSZ120230921
21-Sep-2023 15:46:34	1601	155.6000	XLON	05002050000113082-E0G1XNdERSYz20230921
21-Sep-2023 15:46:43	471	155.6000	XLON	05002050000113275-E0G1XNdERShM20230921
21-Sep-2023 15:47:02	1182	155.5500	XLON	07002070000112928-E0G1XNdERSxp20230921
21-Sep-2023 15:47:02	564	155.5500	XLON	07002070000112928-E0G1XNdERSxs20230921
21-Sep-2023 15:47:45	1181	155.4500	XLON	05002050000113083-E0G1XNdERTny20230921
21-Sep-2023 15:47:45	1121	155.4500	XLON	05002050000113083-E0G1XNdERTnt20230921
21-Sep-2023 15:48:07	2298	155.4500	XLON	05002050000113589-E0G1XNdERUUf20230921
21-Sep-2023 15:48:25	2128	155.4500	XLON	07002070000113583-E0G1XNdERUwg20230921
21-Sep-2023 15:49:47	2306	155.4500	XLON	05002050000113775-E0G1XNdERWUY20230921
21-Sep-2023 15:52:45	223	155.4500	XLON	07002070000113960-E0G1XNdERZn620230921
21-Sep-2023 15:52:45	40	155.4500	XLON	07002070000114162-E0G1XNdERZnC20230921
21-Sep-2023 15:52:45	2267	155.4500	XLON	07002070000114162-E0G1XNdERZnA20230921
21-Sep-2023 15:52:45	3000	155.4500	XLON	07002070000113960-E0G1XNdERZn420230921
21-Sep-2023 15:52:46	537	155.4500	XLON	07002070000114758-E0G1XNdERZpS20230921
21-Sep-2023 15:52:46	537	155.4500	XLON	07002070000114758-E0G1XNdERZpY20230921
21-Sep-2023 15:52:46	2128	155.4500	XLON	07002070000114758-E0G1XNdERZpW20230921
21-Sep-2023 15:52:46	2127	155.4500	XLON	07002070000114758-E0G1XNdERZpU20230921
21-Sep-2023 15:53:02	1102	155.5000	XLON	07002070000114768-E0G1XNdERaDm20230921
21-Sep-2023 15:53:38	3000	155.5000	XLON	07002070000114968-E0G1XNdERap820230921
21-Sep-2023 15:54:20	808	155.5500	XLON	07002070000115183-E0G1XNdERbZP20230921
21-Sep-2023 15:54:57	3060	155.5500	XLON	05002050000115441-E0G1XNdERcGB20230921
21-Sep-2023 15:54:57	47	155.5000	XLON	07002070000114968-E0G1XNdERcGP20230921
21-Sep-2023 15:54:57	2305	155.5500	XLON	07002070000115241-E0G1XNdERcGD20230921
21-Sep-2023 15:55:11	2354	155.4500	XLON	05002050000115443-E0G1XNdERcf420230921
21-Sep-2023 15:56:06	2128	155.4500	XLON	05002050000115973-E0G1XNdERdtr20230921
21-Sep-2023 15:56:06	403	155.4500	XLON	05002050000115973-E0G1XNdERdtp20230921
21-Sep-2023 15:56:43	525	155.4500	XLON	07002070000116018-E0G1XNdEReZr20230921
21-Sep-2023 15:57:01	2543	155.4500	XLON	07002070000116070-E0G1XNdERevM20230921
21-Sep-2023 15:57:01	786	155.4500	XLON	07002070000116070-E0G1XNdERevD20230921
21-Sep-2023 15:57:46	3082	155.4500	XLON	07002070000116352-E0G1XNdERfjs20230921
21-Sep-2023 15:58:41	1990	155.6000	XLON	05002050000116743-E0G1XNdERh5b20230921
21-Sep-2023 15:58:41	1506	155.6000	XLON	05002050000116730-E0G1XNdERh5V20230921
21-Sep-2023 15:58:41	228	155.6000	XLON	05002050000116730-E0G1XNdERh5Z20230921
21-Sep-2023 15:58:41	1494	155.6000	XLON	05002050000116541-E0G1XNdERh5T20230921
21-Sep-2023 15:58:41	876	155.6000	XLON	05002050000116541-E0G1XNdERh5P20230921
21-Sep-2023 15:59:36	2846	155.5000	XLON	07002070000116368-E0G1XNdERiEO20230921
21-Sep-2023 16:00:30	1040	155.5500	XLON	07002070000117385-E0G1XNdERjkB20230921
21-Sep-2023 16:00:44	3371	155.5000	XLON	05002050000117515-E0G1XNdERk0r20230921
21-Sep-2023 16:00:44	3121	155.5500	XLON	07002070000117474-E0G1XNdERk0e20230921
21-Sep-2023 16:00:45	140	155.4000	XLON	05002050000117044-E0G1XNdERk2e20230921
21-Sep-2023 16:00:45	2265	155.4000	XLON	05002050000117044-E0G1XNdERk2Z20230921
21-Sep-2023 16:02:20	3112	155.3500	XLON	05002050000117791-E0G1XNdERloS20230921
21-Sep-2023 16:02:20	1969	155.3500	XLON	05002050000118204-E0G1XNdERlpG20230921
21-Sep-2023 16:03:43	1891	155.3000	XLON	07002070000118140-E0G1XNdERnTb20230921
21-Sep-2023 16:03:43	1035	155.3000	XLON	07002070000117603-E0G1XNdERnTZ20230921
21-Sep-2023 16:04:00	1854	155.2500	XLON	07002070000117482-E0G1XNdERnmZ20230921
21-Sep-2023 16:04:00	403	155.3000	XLON	07002070000118525-E0G1XNdERnlT20230921
21-Sep-2023 16:04:00	2793	155.3000	XLON	07002070000118525-E0G1XNdERnlV20230921
21-Sep-2023 16:04:01	2593	155.2000	XLON	05002050000118004-E0G1XNdERnnP20230921
21-Sep-2023 16:04:07	2754	155.1500	XLON	05002050000118539-E0G1XNdERnxP20230921
21-Sep-2023 16:06:18	2442	155.3000	XLON	07002070000118869-E0G1XNdERr1g20230921
21-Sep-2023 16:06:22	2674	155.2000	XLON	07002070000118689-E0G1XNdERrW120230921
21-Sep-2023 16:06:42	2450	155.1500	XLON	07002070000118660-E0G1XNdERrxo20230921
21-Sep-2023 16:08:23	682	155.3000	XLON	05002050000120028-E0G1XNdERuAd20230921
21-Sep-2023 16:08:23	382	155.3000	XLON	05002050000120028-E0G1XNdERuAh20230921
21-Sep-2023 16:08:23	1955	155.3000	XLON	05002050000120028-E0G1XNdERuAj20230921
21-Sep-2023 16:09:04	952	155.3000	XLON	05002050000120181-E0G1XNdERupX20230921
21-Sep-2023 16:09:04	2824	155.3000	XLON	05002050000120181-E0G1XNdERupR20230921
21-Sep-2023 16:09:34	3774	155.2500	XLON	07002070000119847-E0G1XNdERvKv20230921
21-Sep-2023 16:11:43	3001	155.3000	XLON	05002050000120667-E0G1XNdERxP920230921
21-Sep-2023 16:11:43	1353	155.3000	XLON	05002050000120667-E0G1XNdERxP220230921
21-Sep-2023 16:11:43	2459	155.3000	XLON	05002050000120672-E0G1XNdERxPB20230921
21-Sep-2023 16:13:54	3069	155.4500	XLON	07002070000121057-E0G1XNdES0H620230921
21-Sep-2023 16:13:54	2627	155.4500	XLON	07002070000121062-E0G1XNdES0HA20230921
21-Sep-2023 16:14:23	3188	155.4500	XLON	05002050000121750-E0G1XNdES13i20230921
21-Sep-2023 16:14:23	3454	155.4500	XLON	07002070000121607-E0G1XNdES13g20230921
21-Sep-2023 16:15:10	2938	155.4500	XLON	07002070000121865-E0G1XNdES29p20230921
21-Sep-2023 16:15:10	2671	155.4500	XLON	05002050000122022-E0G1XNdES29r20230921
21-Sep-2023 16:15:12	66	155.4500	XLON	07002070000122285-E0G1XNdES2BO20230921
21-Sep-2023 16:15:12	1199	155.4500	XLON	07002070000122285-E0G1XNdES2BM20230921
21-Sep-2023 16:15:51	316	155.4000	XLON	05002050000122748-E0G1XNdES3Mx20230921
21-Sep-2023 16:15:51	2595	155.4000	XLON	05002050000122748-E0G1XNdES3N120230921
21-Sep-2023 16:15:51	834	155.4000	XLON	05002050000122748-E0G1XNdES3Mz20230921
21-Sep-2023 16:16:06	1207	155.4000	XLON	07002070000122677-E0G1XNdES3eN20230921
21-Sep-2023 16:16:06	743	155.4000	XLON	07002070000122677-E0G1XNdES3eJ20230921
21-Sep-2023 16:16:06	1218	155.4000	XLON	07002070000122677-E0G1XNdES3eL20230921
21-Sep-2023 16:17:12	1095	155.4000	XLON	05002050000123245-E0G1XNdES4qh20230921
21-Sep-2023 16:17:24	2128	155.4000	XLON	07002070000123123-E0G1XNdES51v20230921
21-Sep-2023 16:17:49	956	155.4000	XLON	05002050000123446-E0G1XNdES5TW20230921
21-Sep-2023 16:17:55	8168	155.4000	XLON	07002070000123317-E0G1XNdES5YW20230921

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

POSFLFEEATILFIV

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53