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

12th Oct 2026 07:00

RNS Number : 4341Y

Barratt Redrow PLC

12 October 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 5 October 2026 to 9 October 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").

Date of Purchase within Disclosure Period	Aggregate volume (shares)	Highest price paid pershare (pence)	Lowest price paid pershare (pence)	Volume weighted average price paid per share (pence)	Trading venue
05 Oct 2026	468,000	318.8000	308.0000	312.2393	LSE
06 Oct 2026	603,715	315.9000	307.7000	310.9418	LSE
07 Oct 2026	630,659	310.7000	300.6000	305.2940	LSE
08 Oct 2026	819,672	299.4000	291.6000	294.3316	LSE
09 Oct 2026	823,610	297.6000	289.0000	293.4117	LSE

To date, Barratt Redrow has purchased 30,375,822 ordinary shares in aggregate for cancellation from Barclays in accordance with the Buyback Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,380,144,431 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,380,144,431.

A schedule of individual trades carried out by Barclays as principal during the Disclosure Period pursuant to the Buyback Programme is set out below.

Date of purchase	Number of shares purchased	Transaction price(pence per share)	Time of transaction	Trading venue	Transactionreferencenumber
05/10/2026	1668	318.8	08:00:08	LSE	592180687547137069
05/10/2026	2747	318.8	08:01:33	LSE	592180687547218465
05/10/2026	541	317.2	08:01:35	LSE	592180687547219788
05/10/2026	700	317.2	08:01:35	LSE	592180687547219789
05/10/2026	732	316.9	08:04:39	LSE	606254468570972389
05/10/2026	125	316.4	08:04:39	LSE	592180687547309400
05/10/2026	858	316.4	08:04:46	LSE	606254468570976585
05/10/2026	278	316.4	08:04:49	LSE	592180687547314493
05/10/2026	580	316.4	08:04:49	LSE	592180687547314491
05/10/2026	12	316	08:05:09	LSE	606254468570985212
05/10/2026	640	316	08:05:09	LSE	606254468570985210
05/10/2026	1027	316	08:05:09	LSE	606254468570985213
05/10/2026	1545	316	08:05:09	LSE	606254468570985211
05/10/2026	112	316	08:05:09	LSE	606254468570985214
05/10/2026	761	316	08:05:09	LSE	606254468570985215
05/10/2026	759	316	08:05:16	LSE	592180687547326716
05/10/2026	949	316	08:05:25	LSE	592180687547330942
05/10/2026	968	316.1	08:09:36	LSE	606254468571081332
05/10/2026	110	316	08:09:37	LSE	606254468571081927
05/10/2026	736	316	08:09:37	LSE	606254468571081926
05/10/2026	845	316	08:09:37	LSE	606254468571081928
05/10/2026	2983	316	08:09:37	LSE	592180687547422465
05/10/2026	844	315.9	08:09:38	LSE	606254468571082795
05/10/2026	968	316.1	08:09:47	LSE	592180687547428408
05/10/2026	968	316.1	08:09:49	LSE	592180687547432155
05/10/2026	1	317.3	08:16:04	LSE	606254468571235795
05/10/2026	1051	317.3	08:16:04	LSE	606254468571235792
05/10/2026	1051	317.3	08:16:04	LSE	606254468571235794
05/10/2026	1052	317.3	08:16:04	LSE	592180687547582435
05/10/2026	2506	317.2	08:17:50	LSE	592180687547616939
05/10/2026	605	317.1	08:18:19	LSE	592180687547625640
05/10/2026	263	317.1	08:18:19	LSE	592180687547625646
05/10/2026	868	317.1	08:18:19	LSE	606254468571277595
05/10/2026	869	317	08:18:29	LSE	592180687547629199
05/10/2026	2021	317	08:18:29	LSE	592180687547629200
05/10/2026	1233	316.9	08:18:29	LSE	606254468571281105
05/10/2026	1318	316.7	08:21:03	LSE	592180687547681217
05/10/2026	876	316.2	08:22:05	LSE	592180687547701581
05/10/2026	1012	316.2	08:22:05	LSE	606254468571351451
05/10/2026	125	316.5	08:23:58	LSE	592180687547743380
05/10/2026	851	316.5	08:23:58	LSE	606254468571391639
05/10/2026	1402	316.5	08:23:58	LSE	592180687547743379
05/10/2026	835	316	08:28:06	LSE	592180687547828892
05/10/2026	1598	316	08:28:06	LSE	606254468571474065
05/10/2026	350	316	08:28:06	LSE	606254468571474069
05/10/2026	837	316	08:28:51	LSE	592180687547840887
05/10/2026	1425	316	08:28:51	LSE	606254468571485816
05/10/2026	1290	315.7	08:28:54	LSE	606254468571486522
05/10/2026	4253	315.5	08:35:45	LSE	592180687547985652
05/10/2026	45	315.4	08:35:45	LSE	592180687547985655
05/10/2026	1106	315.4	08:35:45	LSE	592180687547985654
05/10/2026	748	315.1	08:37:48	LSE	592180687548024396
05/10/2026	748	315.1	08:37:48	LSE	606254468571662020
05/10/2026	1084	315.1	08:37:48	LSE	592180687548024395
05/10/2026	1228	314.9	08:39:28	LSE	606254468571694691
05/10/2026	815	315.1	08:42:25	LSE	606254468571755253
05/10/2026	789	315.3	08:46:45	LSE	592180687548201973
05/10/2026	789	315.4	08:46:45	LSE	606254468571833613
05/10/2026	789	315.4	08:46:45	LSE	606254468571833614
05/10/2026	2697	315.3	08:46:45	LSE	592180687548201974
05/10/2026	862	315.3	08:48:32	LSE	592180687548237279
05/10/2026	156	315.2	08:50:54	LSE	592180687548284403
05/10/2026	642	315.2	08:50:54	LSE	592180687548284401
05/10/2026	3167	315.4	08:52:39	LSE	592180687548326594
05/10/2026	1284	315	08:54:13	LSE	606254468571984307
05/10/2026	1714	314.8	08:56:03	LSE	606254468572016336
05/10/2026	852	315.8	09:02:46	LSE	606254468572144381
05/10/2026	2914	315.7	09:02:46	LSE	606254468572144382
05/10/2026	2229	315.7	09:02:46	LSE	606254468572144387
05/10/2026	946	315.7	09:03:20	LSE	592180687548532449
05/10/2026	946	315.7	09:03:20	LSE	592180687548532450
05/10/2026	946	315.7	09:03:20	LSE	606254468572156308
05/10/2026	290	315.9	09:08:15	LSE	592180687548631338
05/10/2026	535	315.9	09:08:15	LSE	592180687548631343
05/10/2026	769	316.3	09:11:27	LSE	606254468572314534
05/10/2026	3977	316.6	09:12:41	LSE	606254468572340928
05/10/2026	965	316.3	09:14:00	LSE	606254468572372847
05/10/2026	804	317	09:19:00	LSE	606254468572477797
05/10/2026	1734	317	09:19:00	LSE	606254468572477798
05/10/2026	804	316.8	09:19:00	LSE	606254468572477840
05/10/2026	767	316.6	09:19:54	LSE	592180687548879689
05/10/2026	1104	316.6	09:19:54	LSE	592180687548879690
05/10/2026	857	316.7	09:24:02	LSE	606254468572587275
05/10/2026	1222	316.6	09:24:02	LSE	592180687548973746
05/10/2026	753	315.8	09:26:09	LSE	592180687549023234
05/10/2026	982	315.7	09:26:12	LSE	592180687549024418
05/10/2026	498	314.8	09:29:26	LSE	606254468572699350
05/10/2026	235	314.8	09:29:55	LSE	606254468572708641
05/10/2026	733	314.8	09:29:55	LSE	606254468572708642
05/10/2026	490	314.7	09:29:55	LSE	606254468572708652
05/10/2026	551	314.7	09:29:55	LSE	606254468572708651
05/10/2026	1112	314.5	09:30:56	LSE	592180687549122299
05/10/2026	1607	315.7	09:33:19	LSE	606254468572781759
05/10/2026	1143	314.3	09:35:45	LSE	606254468572849680
05/10/2026	852	314.3	09:41:43	LSE	592180687549381835
05/10/2026	852	314.3	09:41:43	LSE	606254468572980865
05/10/2026	2114	314.3	09:41:43	LSE	606254468572980864
05/10/2026	1071	313.9	09:42:56	LSE	592180687549405249
05/10/2026	380	314.1	09:45:04	LSE	592180687549457321
05/10/2026	413	314.1	09:45:04	LSE	592180687549457320
05/10/2026	791	313.8	09:46:04	LSE	592180687549484355
05/10/2026	983	313.7	09:46:04	LSE	592180687549484356
05/10/2026	2003	313.9	09:50:02	LSE	592180687549594615
05/10/2026	751	314	09:53:38	LSE	592180687549662666
05/10/2026	1294	314	09:53:38	LSE	606254468573252094
05/10/2026	1268	313.7	09:55:05	LSE	606254468573278953
05/10/2026	1161	313.3	09:57:27	LSE	592180687549727538
05/10/2026	2385	314.5	10:00:58	LSE	592180687549794633
05/10/2026	1202	314.8	10:03:14	LSE	606254468573418148
05/10/2026	1993	314.9	10:06:22	LSE	606254468573480762
05/10/2026	874	314.8	10:10:29	LSE	592180687549977468
05/10/2026	767	314.7	10:15:07	LSE	592180687550063043
05/10/2026	767	314.7	10:15:07	LSE	592180687550063044
05/10/2026	767	314.7	10:15:07	LSE	592180687550063045
05/10/2026	868	314.7	10:15:07	LSE	606254468573633969
05/10/2026	1170	314.7	10:15:07	LSE	606254468573633968
05/10/2026	1115	314.3	10:15:58	LSE	606254468573649561
05/10/2026	850	314.3	10:21:36	LSE	592180687550183694
05/10/2026	756	314.4	10:23:48	LSE	606254468573782418
05/10/2026	235	314	10:24:13	LSE	592180687550225294
05/10/2026	756	314	10:24:13	LSE	606254468573788836
05/10/2026	772	314	10:24:13	LSE	592180687550225295
05/10/2026	850	314	10:24:13	LSE	606254468573788835
05/10/2026	952	313.7	10:25:09	LSE	606254468573804246
05/10/2026	755	314	10:32:33	LSE	592180687550379212
05/10/2026	755	314.1	10:32:33	LSE	606254468573935332
05/10/2026	2138	314.1	10:32:33	LSE	606254468573935331
05/10/2026	980	313.8	10:33:19	LSE	606254468573948101
05/10/2026	717	313.1	10:34:27	LSE	606254468573966789
05/10/2026	402	313.1	10:34:27	LSE	606254468573966791
05/10/2026	1278	313	10:37:18	LSE	606254468574012467
05/10/2026	821	312.8	10:41:11	LSE	606254468574078915
05/10/2026	371	312.5	10:42:50	LSE	606254468574105585
05/10/2026	482	312.5	10:42:50	LSE	606254468574105586
05/10/2026	1248	312.6	10:42:50	LSE	606254468574105584
05/10/2026	841	312.2	10:45:31	LSE	592180687550605076
05/10/2026	853	312.1	10:45:31	LSE	606254468574150461
05/10/2026	1146	312.2	10:45:31	LSE	606254468574150460
05/10/2026	787	311.6	10:50:09	LSE	592180687550677022
05/10/2026	787	311.7	10:50:09	LSE	592180687550677019
05/10/2026	788	311.6	10:50:09	LSE	606254468574218870
05/10/2026	1302	311.6	10:50:09	LSE	592180687550677021
05/10/2026	1146	312.1	10:58:39	LSE	606254468574355079
05/10/2026	1148	312	10:59:03	LSE	606254468574359479
05/10/2026	1154	312	10:59:03	LSE	592180687550823985
05/10/2026	521	311.9	10:59:03	LSE	606254468574359482
05/10/2026	825	311.9	10:59:03	LSE	606254468574359483
05/10/2026	2796	311.9	10:59:03	LSE	606254468574359485
05/10/2026	222	311.9	10:59:03	LSE	592180687550823996
05/10/2026	1243	311.9	10:59:03	LSE	592180687550823995
05/10/2026	794	311.8	11:05:40	LSE	606254468574468057
05/10/2026	1279	311.8	11:05:40	LSE	606254468574468056
05/10/2026	818	311.4	11:08:03	LSE	592180687550975760
05/10/2026	1108	311.5	11:08:03	LSE	592180687550975759
05/10/2026	238	311.8	11:19:48	LSE	606254468574689777
05/10/2026	920	311.8	11:19:48	LSE	606254468574689778
05/10/2026	806	311.6	11:19:48	LSE	592180687551168683
05/10/2026	806	311.6	11:19:48	LSE	606254468574689781
05/10/2026	882	311.6	11:19:48	LSE	592180687551168682
05/10/2026	3661	311.6	11:19:48	LSE	606254468574689780
05/10/2026	469	311.6	11:19:48	LSE	592180687551168687
05/10/2026	1333	311.6	11:19:48	LSE	592180687551168688
05/10/2026	627	311.9	11:27:03	LSE	592180687551283233
05/10/2026	659	311.9	11:27:03	LSE	592180687551283234
05/10/2026	1184	311.8	11:37:48	LSE	606254468574962472
05/10/2026	383	311.8	11:37:48	LSE	606254468574962473
05/10/2026	1568	312.1	11:38:25	LSE	606254468574974741
05/10/2026	3054	312.1	11:38:25	LSE	592180687551467773
05/10/2026	798	311.9	11:45:09	LSE	592180687551578678
05/10/2026	2565	311.9	11:45:09	LSE	606254468575080039
05/10/2026	394	311.4	11:49:27	LSE	606254468575148170
05/10/2026	869	311.4	11:49:27	LSE	606254468575148169
05/10/2026	242	311.4	11:53:39	LSE	592180687551713679
05/10/2026	567	311.4	11:53:39	LSE	592180687551713680
05/10/2026	809	311.4	11:53:39	LSE	606254468575209918
05/10/2026	815	312.1	11:56:54	LSE	592180687551795707
05/10/2026	2147	312.1	11:56:54	LSE	606254468575290275
05/10/2026	234	312	11:57:34	LSE	592180687551806689
05/10/2026	678	312	11:57:34	LSE	592180687551806688
05/10/2026	814	311.9	12:00:24	LSE	606254468575348325
05/10/2026	771	311.6	12:02:11	LSE	592180687551885002
05/10/2026	1307	311.6	12:02:11	LSE	606254468575377077
05/10/2026	1310	311.1	12:03:09	LSE	606254468575401753
05/10/2026	832	311.3	12:06:54	LSE	606254468575459875
05/10/2026	761	311.2	12:08:40	LSE	606254468575506336
05/10/2026	1180	311.2	12:08:40	LSE	606254468575506335
05/10/2026	26	312.2	12:21:20	LSE	606254468575697793
05/10/2026	871	312.2	12:21:55	LSE	592180687552225388
05/10/2026	1379	312.2	12:21:55	LSE	606254468575705249
05/10/2026	1405	312.2	12:21:55	LSE	592180687552225386
05/10/2026	2947	312.2	12:21:55	LSE	592180687552225387
05/10/2026	810	312.2	12:23:50	LSE	592180687552255765
05/10/2026	1294	312.1	12:23:51	LSE	606254468575734904
05/10/2026	1728	312.7	12:28:03	LSE	592180687552353855
05/10/2026	773	313.2	12:31:42	LSE	592180687552437636
05/10/2026	1083	313.2	12:31:42	LSE	592180687552437635
05/10/2026	1278	312.9	12:33:49	LSE	592180687552476477
05/10/2026	739	313	12:37:46	LSE	606254468576017388
05/10/2026	1813	313	12:37:46	LSE	592180687552551357
05/10/2026	313	313	12:44:27	LSE	606254468576135036
05/10/2026	492	313	12:44:27	LSE	606254468576135035
05/10/2026	805	312.9	12:47:07	LSE	606254468576179210
05/10/2026	805	312.9	12:47:07	LSE	606254468576179213
05/10/2026	822	312.9	12:47:07	LSE	592180687552720844
05/10/2026	822	312.9	12:47:07	LSE	606254468576179212
05/10/2026	1257	312.9	12:47:07	LSE	606254468576179209
05/10/2026	869	312.7	12:53:34	LSE	606254468576278548
05/10/2026	528	312.6	12:56:07	LSE	592180687552869910
05/10/2026	1579	313.1	13:01:36	LSE	592180687552976872
05/10/2026	1580	313.1	13:01:36	LSE	606254468576422107
05/10/2026	3409	313.1	13:01:36	LSE	592180687552976871
05/10/2026	780	313	13:05:49	LSE	592180687553060812
05/10/2026	780	312.9	13:07:02	LSE	606254468576523245
05/10/2026	824	312.9	13:07:02	LSE	592180687553082744
05/10/2026	1244	312.9	13:07:02	LSE	606254468576523244
05/10/2026	766	312.4	13:11:13	LSE	592180687553162673
05/10/2026	767	312.4	13:11:13	LSE	592180687553162672
05/10/2026	795	312.3	13:13:02	LSE	606254468576630489
05/10/2026	795	312.3	13:13:02	LSE	606254468576630490
05/10/2026	1229	312.3	13:13:02	LSE	592180687553194504
05/10/2026	1532	312.9	13:18:52	LSE	592180687553303601
05/10/2026	764	312.7	13:20:20	LSE	592180687553331826
05/10/2026	764	312.7	13:20:20	LSE	592180687553331827
05/10/2026	1441	312.7	13:20:20	LSE	592180687553331825
05/10/2026	737	312.8	13:23:38	LSE	592180687553395305
05/10/2026	1309	312.6	13:25:15	LSE	592180687553425269
05/10/2026	853	312.6	13:25:16	LSE	592180687553425749
05/10/2026	896	312.5	13:25:27	LSE	592180687553430126
05/10/2026	874	312.5	13:31:51	LSE	592180687553550091
05/10/2026	875	312.5	13:31:51	LSE	592180687553550092
05/10/2026	794	312.4	13:34:36	LSE	592180687553602960
05/10/2026	794	312.4	13:34:36	LSE	592180687553602961
05/10/2026	794	312.4	13:34:36	LSE	592180687553602962
05/10/2026	248	312.3	13:34:55	LSE	592180687553609678
05/10/2026	626	312.3	13:34:55	LSE	592180687553609677
05/10/2026	474	312.5	13:40:36	LSE	592180687553718584
05/10/2026	788	312.5	13:40:36	LSE	606254468577131035
05/10/2026	825	312.5	13:40:36	LSE	606254468577131034
05/10/2026	1395	312.5	13:40:36	LSE	592180687553718586
05/10/2026	3005	312.5	13:40:36	LSE	606254468577131032
05/10/2026	1312	312.4	13:42:28	LSE	606254468577167566
05/10/2026	770	312.3	13:42:31	LSE	606254468577168813
05/10/2026	1378	312.8	13:48:36	LSE	606254468577285180
05/10/2026	763	312.7	13:48:43	LSE	592180687553883585
05/10/2026	763	312.5	13:48:51	LSE	606254468577291285
05/10/2026	763	312.4	13:49:01	LSE	592180687553892183
05/10/2026	847	312.3	13:49:01	LSE	606254468577295788
05/10/2026	1320	311.9	13:51:07	LSE	592180687553939250
05/10/2026	765	312	13:54:14	LSE	592180687554005477
05/10/2026	1285	312	13:54:14	LSE	606254468577405070
05/10/2026	790	312.3	13:58:18	LSE	592180687554079141
05/10/2026	765	312.2	14:01:35	LSE	606254468577544004
05/10/2026	750	312.1	14:02:48	LSE	592180687554173250
05/10/2026	765	312.1	14:02:48	LSE	592180687554173249
05/10/2026	765	312.1	14:02:48	LSE	606254468577565843
05/10/2026	790	312.1	14:02:48	LSE	606254468577565841
05/10/2026	1575	312.1	14:02:48	LSE	606254468577565842
05/10/2026	843	312.2	14:06:29	LSE	592180687554252200
05/10/2026	1324	312.2	14:06:29	LSE	592180687554252199
05/10/2026	843	312.1	14:06:31	LSE	606254468577642633
05/10/2026	1375	312.7	14:11:37	LSE	592180687554361191
05/10/2026	763	312.6	14:14:45	LSE	592180687554438905
05/10/2026	763	312.6	14:14:45	LSE	592180687554438906
05/10/2026	832	312.6	14:14:45	LSE	606254468577820684
05/10/2026	2068	312.5	14:14:45	LSE	606254468577820708
05/10/2026	1320	312.7	14:17:47	LSE	592180687554509576
05/10/2026	781	312.6	14:19:42	LSE	606254468577931914
05/10/2026	759	312.7	14:24:11	LSE	606254468578043490
05/10/2026	760	312.8	14:24:11	LSE	592180687554669536
05/10/2026	760	312.8	14:24:11	LSE	606254468578043488
05/10/2026	2569	312.8	14:24:11	LSE	606254468578043489
05/10/2026	1298	312.3	14:25:17	LSE	606254468578081582
05/10/2026	1323	311.9	14:26:51	LSE	606254468578127173
05/10/2026	1312	311.7	14:28:15	LSE	592180687554800499
05/10/2026	498	311.5	14:28:56	LSE	592180687554823049
05/10/2026	805	311.5	14:28:56	LSE	592180687554823050
05/10/2026	1285	311.8	14:30:04	LSE	606254468578233530
05/10/2026	1273	312.1	14:31:17	LSE	592180687554927219
05/10/2026	813	312.5	14:34:01	LSE	606254468578443630
05/10/2026	815	312.2	14:34:01	LSE	606254468578443637
05/10/2026	1106	312.2	14:34:01	LSE	592180687555078347
05/10/2026	283	312.2	14:34:01	LSE	592180687555078360
05/10/2026	1311	312	14:34:01	LSE	606254468578443786
05/10/2026	1306	311.1	14:35:20	LSE	606254468578520198
05/10/2026	806	311	14:37:36	LSE	606254468578633965
05/10/2026	805	310.7	14:37:55	LSE	592180687555288376
05/10/2026	957	310.6	14:37:55	LSE	592180687555288496
05/10/2026	1297	310.6	14:37:55	LSE	592180687555288495
05/10/2026	746	310.7	14:41:32	LSE	592180687555460838
05/10/2026	3944	310.7	14:41:32	LSE	592180687555460839
05/10/2026	502	310.7	14:41:32	LSE	606254468578816297
05/10/2026	837	310.3	14:42:40	LSE	592180687555516201
05/10/2026	5	310.2	14:42:40	LSE	606254468578869832
05/10/2026	1333	310.2	14:42:40	LSE	606254468578869835
05/10/2026	852	310	14:45:45	LSE	606254468579010338
05/10/2026	853	310	14:45:45	LSE	606254468579010339
05/10/2026	853	310	14:45:45	LSE	606254468579010340
05/10/2026	1315	310	14:45:45	LSE	606254468579010337
05/10/2026	1315	309.9	14:46:39	LSE	592180687555707057
05/10/2026	253	310.9	14:52:04	LSE	592180687555951555
05/10/2026	716	310.9	14:52:04	LSE	592180687555951556
05/10/2026	970	310.8	14:52:13	LSE	592180687555957727
05/10/2026	252	310.8	14:52:26	LSE	606254468579303343
05/10/2026	718	310.8	14:52:26	LSE	592180687555965150
05/10/2026	716	310.6	14:53:11	LSE	592180687555993814
05/10/2026	816	310.6	14:53:11	LSE	592180687555993815
05/10/2026	1138	310.6	14:53:11	LSE	592180687555993813
05/10/2026	1257	310.6	14:53:11	LSE	592180687555993811
05/10/2026	213	310.6	14:53:11	LSE	606254468579331064
05/10/2026	742	310.3	14:55:05	LSE	592180687556074770
05/10/2026	742	310.3	14:55:05	LSE	606254468579409613
05/10/2026	1328	310.2	14:55:05	LSE	606254468579409663
05/10/2026	758	309.8	14:57:43	LSE	606254468579503644
05/10/2026	1330	309.8	14:57:43	LSE	606254468579503643
05/10/2026	758	309.7	14:57:43	LSE	606254468579503652
05/10/2026	732	309.9	15:00:28	LSE	606254468579607293
05/10/2026	745	309.9	15:00:28	LSE	606254468579607294
05/10/2026	1567	309.9	15:00:28	LSE	606254468579607291
05/10/2026	548	309.8	15:00:32	LSE	606254468579612145
05/10/2026	197	309.8	15:00:47	LSE	606254468579621028
05/10/2026	1937	309.7	15:00:47	LSE	606254468579621029
05/10/2026	1540	310.4	15:02:35	LSE	592180687556376324
05/10/2026	844	309.9	15:04:58	LSE	606254468579783017
05/10/2026	862	309.9	15:04:58	LSE	606254468579783018
05/10/2026	562	309.9	15:04:58	LSE	606254468579783020
05/10/2026	3277	310.6	15:07:54	LSE	592180687556569276
05/10/2026	740	310.6	15:07:54	LSE	606254468579888980
05/10/2026	1283	310.1	15:08:45	LSE	606254468579916586
05/10/2026	1858	311.1	15:11:14	LSE	606254468580049424
05/10/2026	769	311	15:11:14	LSE	606254468580049439
05/10/2026	879	310.8	15:12:46	LSE	592180687556793123
05/10/2026	993	310.8	15:12:46	LSE	592180687556793122
05/10/2026	1285	310.3	15:14:29	LSE	606254468580165670
05/10/2026	755	310.6	15:19:41	LSE	606254468580343376
05/10/2026	1352	310.6	15:19:41	LSE	606254468580343377
05/10/2026	3540	310.6	15:19:41	LSE	606254468580343378
05/10/2026	3215	311.3	15:22:27	LSE	606254468580434405
05/10/2026	1337	310.9	15:23:51	LSE	592180687557181236
05/10/2026	843	311	15:26:48	LSE	606254468580578256
05/10/2026	828	310.8	15:27:10	LSE	592180687557292832
05/10/2026	843	310.7	15:27:10	LSE	592180687557292844
05/10/2026	1286	310.7	15:27:10	LSE	592180687557292843
05/10/2026	849	310.5	15:28:54	LSE	592180687557348457
05/10/2026	1326	310.4	15:28:55	LSE	592180687557349660
05/10/2026	770	310.3	15:30:17	LSE	592180687557397152
05/10/2026	768	310.2	15:31:49	LSE	592180687557455535
05/10/2026	768	310	15:31:51	LSE	606254468580747448
05/10/2026	1339	310	15:31:51	LSE	606254468580747447
05/10/2026	820	309.4	15:34:21	LSE	592180687557544845
05/10/2026	820	309.4	15:34:21	LSE	606254468580831748
05/10/2026	1311	309.4	15:34:21	LSE	592180687557544846
05/10/2026	848	309.2	15:35:55	LSE	592180687557607319
05/10/2026	1271	309.2	15:35:55	LSE	606254468580891073
05/10/2026	1272	309.4	15:36:55	LSE	592180687557644458
05/10/2026	813	309.3	15:38:43	LSE	592180687557713727
05/10/2026	1324	309.3	15:38:43	LSE	606254468580992643
05/10/2026	749	309.5	15:40:13	LSE	606254468581045063
05/10/2026	1312	309.4	15:40:13	LSE	606254468581045072
05/10/2026	867	309.4	15:42:10	LSE	606254468581114996
05/10/2026	1318	309.4	15:42:10	LSE	606254468581114995
05/10/2026	482	309.5	15:44:42	LSE	592180687557925456
05/10/2026	798	309.5	15:44:42	LSE	606254468581196221
05/10/2026	1900	309.5	15:44:42	LSE	592180687557925455
05/10/2026	799	309.4	15:45:22	LSE	592180687557950902
05/10/2026	891	309.4	15:45:22	LSE	606254468581220493
05/10/2026	779	309.2	15:47:24	LSE	606254468581282786
05/10/2026	834	309.2	15:48:28	LSE	606254468581320554
05/10/2026	54	309.2	15:49:35	LSE	606254468581357279
05/10/2026	46	309.2	15:50:39	LSE	606254468581394772
05/10/2026	38	309.2	15:50:45	LSE	606254468581399362
05/10/2026	82	309.2	15:50:50	LSE	592180687558138737
05/10/2026	644	309.2	15:50:50	LSE	606254468581401231
05/10/2026	700	309.2	15:50:50	LSE	592180687558138738
05/10/2026	781	309.2	15:50:50	LSE	592180687558138736
05/10/2026	781	309.2	15:50:50	LSE	592180687558138739
05/10/2026	777	309.1	15:51:05	LSE	592180687558145455
05/10/2026	846	309.1	15:51:05	LSE	592180687558145457
05/10/2026	1331	309.1	15:51:05	LSE	592180687558145453
05/10/2026	1262	308.9	15:51:45	LSE	592180687558166773
05/10/2026	1265	308.7	15:52:49	LSE	592180687558206227
05/10/2026	752	309	15:55:28	LSE	606254468581550132
05/10/2026	317	308.9	15:55:29	LSE	606254468581550789
05/10/2026	434	308.9	15:55:29	LSE	606254468581550790
05/10/2026	751	308.9	15:55:29	LSE	592180687558292108
05/10/2026	753	308.9	15:55:29	LSE	592180687558292109
05/10/2026	853	308.9	15:56:02	LSE	592180687558312764
05/10/2026	1318	308.7	15:56:02	LSE	606254468581570922
05/10/2026	758	308.7	15:58:05	LSE	606254468581631236
05/10/2026	182	309	15:59:58	LSE	606254468581689060
05/10/2026	1261	309.1	15:59:58	LSE	592180687558434700
05/10/2026	774	309.3	16:01:02	LSE	592180687558477276
05/10/2026	749	309.1	16:01:33	LSE	606254468581748427
05/10/2026	773	309.1	16:01:33	LSE	592180687558495003
05/10/2026	2031	309.1	16:01:33	LSE	592180687558495001
05/10/2026	1579	309.1	16:01:33	LSE	592180687558495041
05/10/2026	756	309	16:02:57	LSE	592180687558549611
05/10/2026	758	309	16:02:57	LSE	606254468581801492
05/10/2026	792	309	16:02:57	LSE	606254468581801491
05/10/2026	311	308.9	16:02:57	LSE	592180687558549612
05/10/2026	445	308.9	16:02:57	LSE	592180687558549613
05/10/2026	61	308.9	16:03:40	LSE	592180687558579800
05/10/2026	1199	308.9	16:03:40	LSE	592180687558579801
05/10/2026	419	308.7	16:05:15	LSE	606254468581886926
05/10/2026	777	308.7	16:05:15	LSE	592180687558637423
05/10/2026	777	308.7	16:05:15	LSE	606254468581886927
05/10/2026	881	308.7	16:05:15	LSE	606254468581886925
05/10/2026	1301	308.4	16:06:07	LSE	606254468581919816
05/10/2026	734	308.3	16:06:57	LSE	592180687558702127
05/10/2026	1283	308.3	16:06:57	LSE	606254468581949505
05/10/2026	596	308.2	16:07:52	LSE	606254468581991162
05/10/2026	731	308.2	16:07:52	LSE	606254468581991163
05/10/2026	777	308.1	16:09:16	LSE	592180687558792581
05/10/2026	778	308.1	16:09:16	LSE	592180687558792582
05/10/2026	1317	308	16:09:16	LSE	592180687558793411
05/10/2026	842	308.6	16:12:15	LSE	606254468582153114
05/10/2026	3287	308.5	16:12:15	LSE	606254468582153572
05/10/2026	862	308.5	16:12:15	LSE	606254468582153576
05/10/2026	598	308.4	16:12:17	LSE	606254468582154671
05/10/2026	243	308.4	16:12:17	LSE	606254468582154672
05/10/2026	738	308.5	16:14:02	LSE	592180687558982536
05/10/2026	802	308.6	16:15:18	LSE	592180687559040651
05/10/2026	1409	308.6	16:15:18	LSE	592180687559040653
05/10/2026	1665	308.6	16:15:18	LSE	592180687559040652
05/10/2026	938	308.6	16:15:18	LSE	606254468582278482
05/10/2026	872	309.2	16:18:00	LSE	592180687559176977
05/10/2026	3150	309.2	16:18:13	LSE	592180687559186087
05/10/2026	3356	309	16:18:51	LSE	606254468582447962
05/10/2026	414	308.9	16:19:10	LSE	592180687559232590
05/10/2026	456	308.9	16:19:10	LSE	592180687559232591
05/10/2026	870	308.9	16:19:10	LSE	592180687559232592
05/10/2026	171	308.8	16:20:21	LSE	592180687559308069
05/10/2026	800	308.8	16:20:21	LSE	606254468582538119
05/10/2026	1066	308.8	16:20:21	LSE	592180687559308068
05/10/2026	36	308.6	16:21:12	LSE	592180687559352136
05/10/2026	499	308.6	16:21:12	LSE	592180687559352874
05/10/2026	844	308.6	16:21:12	LSE	592180687559352875
05/10/2026	875	308.6	16:21:12	LSE	606254468582581979
05/10/2026	1336	308.8	16:23:42	LSE	606254468582705985
05/10/2026	149	308.8	16:23:42	LSE	606254468582706009
05/10/2026	1254	308.8	16:23:56	LSE	606254468582716877
05/10/2026	35	308.8	16:23:56	LSE	606254468582717101
05/10/2026	105	309.1	16:24:17	LSE	606254468582735990
05/10/2026	534	309.1	16:24:57	LSE	606254468582775242
05/10/2026	1082	309.1	16:24:57	LSE	606254468582775241
05/10/2026	1596	309.1	16:25:04	LSE	606254468582784285
05/10/2026	4464	309	16:25:05	LSE	606254468582785112
05/10/2026	1082	309	16:25:05	LSE	592180687559561707
05/10/2026	293	309	16:25:06	LSE	592180687559562627
05/10/2026	115	309.1	16:27:06	LSE	606254468582882311
05/10/2026	673	309.1	16:27:06	LSE	606254468582882310
05/10/2026	864	309.1	16:28:02	LSE	592180687559705855
05/10/2026	866	309.1	16:28:02	LSE	606254468582921777
05/10/2026	866	309.1	16:28:22	LSE	606254468582938067
05/10/2026	4089	309.1	16:28:57	LSE	592180687559750755
05/10/2026	71	309.1	16:28:57	LSE	592180687559750764
05/10/2026	275	309.1	16:28:57	LSE	592180687559750766
05/10/2026	694	309.1	16:28:57	LSE	592180687559750765
05/10/2026	1082	309.1	16:28:57	LSE	592180687559750763
06/10/2026	3681	312.4	08:01:08	LSE	606254822465579467
06/10/2026	1857	311.8	08:03:23	LSE	606254822465717927
06/10/2026	799	311.8	08:03:27	LSE	606254822465721574
06/10/2026	1067	311.8	08:03:27	LSE	592181041433830226
06/10/2026	1192	311.6	08:04:49	LSE	592181041433872201
06/10/2026	1195	311.6	08:04:50	LSE	606254822465763463
06/10/2026	914	311.6	08:04:59	LSE	592181041433876684
06/10/2026	1166	311.6	08:06:07	LSE	606254822465804695
06/10/2026	1183	311.6	08:06:12	LSE	592181041433916787
06/10/2026	1017	311.6	08:06:24	LSE	606254822465813626
06/10/2026	1227	312.8	08:10:00	LSE	606254822465911455
06/10/2026	1255	312.8	08:10:00	LSE	606254822465911465
06/10/2026	1930	312.8	08:10:00	LSE	592181041434024446
06/10/2026	2708	312.8	08:10:00	LSE	606254822465911472
06/10/2026	873	312.8	08:10:02	LSE	606254822465912890
06/10/2026	3743	312.4	08:10:06	LSE	592181041434027906
06/10/2026	2330	312.4	08:10:06	LSE	606254822465914941
06/10/2026	903	312.4	08:15:43	LSE	606254822466078316
06/10/2026	914	312.4	08:15:43	LSE	606254822466078317
06/10/2026	1784	312.4	08:15:43	LSE	606254822466078318
06/10/2026	1240	312.9	08:17:28	LSE	606254822466118897
06/10/2026	2962	312.6	08:17:32	LSE	592181041434239277
06/10/2026	3	314.2	08:20:08	LSE	606254822466181080
06/10/2026	1044	314.2	08:20:17	LSE	606254822466184463
06/10/2026	1056	314.2	08:20:17	LSE	606254822466184465
06/10/2026	1181	314.2	08:20:17	LSE	606254822466184462
06/10/2026	1660	314.2	08:20:17	LSE	606254822466184464
06/10/2026	666	314.2	08:20:18	LSE	606254822466184529
06/10/2026	941	314.2	08:20:19	LSE	592181041434305186
06/10/2026	117	314.2	08:20:19	LSE	592181041434305187
06/10/2026	774	313.9	08:21:44	LSE	592181041434337592
06/10/2026	774	313.9	08:21:44	LSE	606254822466215717
06/10/2026	890	313.9	08:21:44	LSE	606254822466215718
06/10/2026	2048	313.7	08:23:44	LSE	606254822466256628
06/10/2026	2437	313.6	08:23:53	LSE	606254822466259271
06/10/2026	1811	313.2	08:24:15	LSE	592181041434390656
06/10/2026	716	313.9	08:28:13	LSE	606254822466339595
06/10/2026	1250	313.9	08:28:13	LSE	606254822466339596
06/10/2026	508	313.8	08:29:43	LSE	592181041434495240
06/10/2026	1258	314.2	08:32:00	LSE	606254822466430185
06/10/2026	1260	314.2	08:32:00	LSE	592181041434557652
06/10/2026	1260	314.2	08:32:00	LSE	606254822466430183
06/10/2026	1275	315.3	08:34:39	LSE	606254822466495670
06/10/2026	1275	315.4	08:34:50	LSE	592181041434629175
06/10/2026	1275	315.5	08:34:59	LSE	606254822466502390
06/10/2026	46	315.1	08:37:17	LSE	592181041434686695
06/10/2026	4145	315.1	08:37:17	LSE	592181041434686696
06/10/2026	2164	315.1	08:37:17	LSE	592181041434686701
06/10/2026	1178	315.3	08:42:00	LSE	592181041434785090
06/10/2026	1728	315.4	08:42:00	LSE	606254822466648663
06/10/2026	1850	315.4	08:42:00	LSE	592181041434785089
06/10/2026	1109	315.3	08:47:59	LSE	606254822466765581
06/10/2026	1109	315.3	08:48:08	LSE	592181041434909377
06/10/2026	745	315.2	08:48:10	LSE	606254822466769109
06/10/2026	3310	315	08:48:11	LSE	592181041434910027
06/10/2026	2936	315	08:48:11	LSE	606254822466769341
06/10/2026	441	314.8	08:48:12	LSE	592181041434910418
06/10/2026	653	314.8	08:48:12	LSE	592181041434910419
06/10/2026	72	315.9	08:57:17	LSE	592181041435082127
06/10/2026	999	315.9	08:57:17	LSE	592181041435082126
06/10/2026	271	315.9	08:57:20	LSE	592181041435082916
06/10/2026	802	315.9	08:57:20	LSE	592181041435082917
06/10/2026	59	315.9	08:57:25	LSE	606254822466937946
06/10/2026	1014	315.9	08:57:25	LSE	606254822466937945
06/10/2026	2251	315.6	08:59:25	LSE	606254822466978317
06/10/2026	3593	315.6	08:59:25	LSE	592181041435126849
06/10/2026	441	315.6	08:59:25	LSE	592181041435126857
06/10/2026	2066	314.8	09:00:13	LSE	592181041435146220
06/10/2026	2124	315.3	09:01:48	LSE	592181041435180690
06/10/2026	817	314.8	09:02:09	LSE	592181041435189761
06/10/2026	2751	314.4	09:04:34	LSE	606254822467087426
06/10/2026	2664	314	09:04:55	LSE	592181041435248461
06/10/2026	6	313.7	09:07:36	LSE	592181041435303582
06/10/2026	2861	313.7	09:07:36	LSE	592181041435303583
06/10/2026	608	313.2	09:13:35	LSE	592181041435425058
06/10/2026	1500	313.2	09:13:35	LSE	592181041435425057
06/10/2026	803	313.2	09:13:54	LSE	592181041435432349
06/10/2026	1433	313.2	09:13:54	LSE	606254822467272776
06/10/2026	1	313.1	09:13:54	LSE	592181041435432350
06/10/2026	888	313.1	09:13:54	LSE	592181041435432353
06/10/2026	324	313.3	09:20:29	LSE	606254822467390042
06/10/2026	1104	313.3	09:20:29	LSE	606254822467390044
06/10/2026	262	313.3	09:20:45	LSE	592181041435562529
06/10/2026	339	313.3	09:20:50	LSE	592181041435564227
06/10/2026	1211	313.3	09:20:50	LSE	592181041435564226
06/10/2026	102	313.3	09:20:50	LSE	606254822467398019
06/10/2026	3308	313	09:22:30	LSE	592181041435594789
06/10/2026	3654	313	09:22:30	LSE	606254822467427063
06/10/2026	500	311.9	09:25:25	LSE	592181041435654897
06/10/2026	2032	311.9	09:27:05	LSE	592181041435688102
06/10/2026	1656	311.7	09:31:25	LSE	606254822467590237
06/10/2026	1724	311.6	09:33:10	LSE	606254822467621685
06/10/2026	2908	311.6	09:33:10	LSE	592181041435799234
06/10/2026	1616	312.2	09:38:14	LSE	592181041435910266
06/10/2026	1375	312	09:39:56	LSE	592181041435948018
06/10/2026	2397	312	09:39:56	LSE	592181041435948017
06/10/2026	223	312.9	09:45:02	LSE	592181041436081094
06/10/2026	1385	312.9	09:45:02	LSE	592181041436081095
06/10/2026	890	312.7	09:45:07	LSE	606254822467893853
06/10/2026	2352	312.7	09:45:07	LSE	606254822467893852
06/10/2026	2292	312.2	09:47:30	LSE	592181041436141083
06/10/2026	3630	312.7	09:56:25	LSE	606254822468137522
06/10/2026	2836	312.7	09:56:26	LSE	606254822468137527
06/10/2026	988	312.3	10:00:17	LSE	606254822468217733
06/10/2026	2029	312.3	10:00:17	LSE	606254822468217732
06/10/2026	501	311.9	10:02:11	LSE	606254822468259224
06/10/2026	2436	311.9	10:02:11	LSE	606254822468259225
06/10/2026	500	311.7	10:04:55	LSE	592181041436531467
06/10/2026	991	311.7	10:05:09	LSE	592181041436538391
06/10/2026	847	312.1	10:13:44	LSE	592181041436794940
06/10/2026	1179	312.7	10:17:06	LSE	606254822468652142
06/10/2026	1184	312.7	10:17:06	LSE	592181041436887121
06/10/2026	1216	312.7	10:17:06	LSE	606254822468652141
06/10/2026	2691	312.7	10:17:06	LSE	606254822468652143
06/10/2026	1572	312.6	10:17:06	LSE	606254822468652156
06/10/2026	720	313	10:19:13	LSE	592181041436939483
06/10/2026	1499	313	10:19:13	LSE	592181041436939482
06/10/2026	886	313	10:22:16	LSE	592181041437010629
06/10/2026	1847	313	10:22:16	LSE	592181041437010628
06/10/2026	583	313.2	10:29:45	LSE	606254822468932161
06/10/2026	1722	313.4	10:33:47	LSE	606254822469021861
06/10/2026	961	313.3	10:33:47	LSE	606254822469021864
06/10/2026	1260	313.2	10:33:48	LSE	606254822469021882
06/10/2026	1650	313.2	10:33:48	LSE	592181041437279846
06/10/2026	2562	313.1	10:33:48	LSE	606254822469021895
06/10/2026	500	313.1	10:33:50	LSE	606254822469022556
06/10/2026	1242	313.1	10:33:50	LSE	606254822469022557
06/10/2026	1646	313.1	10:45:17	LSE	606254822469282314
06/10/2026	1377	313	10:47:59	LSE	606254822469337736
06/10/2026	2946	313	10:47:59	LSE	592181041437616744
06/10/2026	172	312.9	10:51:09	LSE	606254822469411757
06/10/2026	585	312.9	10:52:10	LSE	606254822469440660
06/10/2026	760	312.9	10:52:10	LSE	606254822469440661
06/10/2026	1744	312.9	10:52:10	LSE	592181041437726599
06/10/2026	1040	312.8	10:52:10	LSE	592181041437726631
06/10/2026	1500	312.8	10:52:10	LSE	592181041437726630
06/10/2026	3593	312.7	10:59:04	LSE	606254822469594544
06/10/2026	16	312.7	10:59:04	LSE	606254822469594550
06/10/2026	779	312.6	11:00:08	LSE	592181041437921604
06/10/2026	2954	312.6	11:00:08	LSE	606254822469621604
06/10/2026	2968	312.6	11:00:08	LSE	606254822469621605
06/10/2026	550	312.1	11:03:59	LSE	606254822469715172
06/10/2026	2298	312.1	11:03:59	LSE	606254822469715173
06/10/2026	2761	312.4	11:07:00	LSE	606254822469784607
06/10/2026	816	312.4	11:12:02	LSE	592181041438206335
06/10/2026	1479	312.4	11:12:02	LSE	592181041438206337
06/10/2026	1582	312.2	11:17:54	LSE	606254822470010874
06/10/2026	2888	312	11:19:35	LSE	592181041438375811
06/10/2026	89	311.9	11:20:08	LSE	606254822470057830
06/10/2026	1511	311.9	11:22:26	LSE	606254822470109254
06/10/2026	2605	311.8	11:22:26	LSE	592181041438443483
06/10/2026	1279	312	11:31:21	LSE	606254822470291874
06/10/2026	537	311.9	11:31:25	LSE	606254822470293324
06/10/2026	1208	311.9	11:32:07	LSE	592181041438659050
06/10/2026	1320	311.9	11:32:07	LSE	592181041438659049
06/10/2026	1494	311.9	11:32:07	LSE	606254822470309177
06/10/2026	3225	311.9	11:32:07	LSE	606254822470309178
06/10/2026	1250	311.9	11:32:07	LSE	606254822470309182
06/10/2026	389	311.9	11:46:28	LSE	592181041439014085
06/10/2026	806	311.9	11:46:28	LSE	592181041439014086
06/10/2026	1194	311.9	11:46:28	LSE	606254822470642602
06/10/2026	1194	311.9	11:46:28	LSE	606254822470642603
06/10/2026	385	311.9	11:50:49	LSE	592181041439110152
06/10/2026	395	311.9	11:50:49	LSE	592181041439110151
06/10/2026	1011	311.9	11:50:49	LSE	606254822470732993
06/10/2026	1792	311.8	11:52:10	LSE	592181041439137921
06/10/2026	1969	311.7	11:52:10	LSE	592181041439137925
06/10/2026	688	311.7	11:52:11	LSE	592181041439138589
06/10/2026	843	311.7	11:52:11	LSE	606254822470759831
06/10/2026	1960	311.7	11:52:11	LSE	606254822470759836
06/10/2026	1193	311.6	11:52:11	LSE	606254822470759885
06/10/2026	198	311.1	11:58:31	LSE	592181041439288315
06/10/2026	2811	311.1	11:58:31	LSE	592181041439288314
06/10/2026	635	311.3	12:00:25	LSE	606254822470948222
06/10/2026	749	311.4	12:04:08	LSE	606254822471033871
06/10/2026	843	311.3	12:04:49	LSE	606254822471049829
06/10/2026	3	311.2	12:04:49	LSE	592181041439447052
06/10/2026	2	311.2	12:04:51	LSE	592181041439447801
06/10/2026	746	311.2	12:04:51	LSE	592181041439447800
06/10/2026	520	311.2	12:04:55	LSE	592181041439449704
06/10/2026	227	311.2	12:06:50	LSE	592181041439495932
06/10/2026	749	311.2	12:06:50	LSE	606254822471095318
06/10/2026	1	311.1	12:06:50	LSE	592181041439495933
06/10/2026	2506	311.1	12:06:50	LSE	592181041439495934
06/10/2026	312	310.8	12:11:06	LSE	606254822471192267
06/10/2026	527	310.8	12:11:06	LSE	606254822471192266
06/10/2026	2051	310.8	12:11:06	LSE	606254822471192268
06/10/2026	2959	310.7	12:12:07	LSE	606254822471217103
06/10/2026	470	310.4	12:17:40	LSE	606254822471341379
06/10/2026	2433	310.4	12:17:40	LSE	606254822471341380
06/10/2026	1704	310.2	12:24:52	LSE	592181041439911998
06/10/2026	2882	310.2	12:24:52	LSE	606254822471485323
06/10/2026	771	310.4	12:38:15	LSE	606254822471744459
06/10/2026	1421	310.4	12:38:15	LSE	606254822471744458
06/10/2026	1444	310.4	12:38:15	LSE	606254822471744460
06/10/2026	1536	310.4	12:38:15	LSE	592181041440189573
06/10/2026	2654	310.4	12:38:15	LSE	592181041440189574
06/10/2026	219	310.7	12:45:16	LSE	592181041440348165
06/10/2026	1666	310.7	12:45:16	LSE	592181041440348168
06/10/2026	1667	310.7	12:45:16	LSE	592181041440348167
06/10/2026	2620	310.7	12:45:16	LSE	592181041440348166
06/10/2026	501	310.6	12:54:03	LSE	606254822472066688
06/10/2026	517	310.6	12:54:03	LSE	606254822472066689
06/10/2026	569	310.6	12:54:03	LSE	592181041440535879
06/10/2026	271	310.7	12:54:20	LSE	606254822472072940
06/10/2026	519	310.7	12:54:20	LSE	606254822472072941
06/10/2026	529	310.7	12:54:20	LSE	606254822472072942
06/10/2026	284	310.7	12:54:20	LSE	592181041440542547
06/10/2026	426	310.9	12:58:19	LSE	592181041440623313
06/10/2026	485	310.9	12:58:19	LSE	592181041440623315
06/10/2026	309	310.9	12:58:19	LSE	606254822472148718
06/10/2026	513	310.9	12:58:22	LSE	606254822472149553
06/10/2026	602	310.9	12:58:22	LSE	606254822472149552
06/10/2026	107	310.9	12:58:22	LSE	592181041440624177
06/10/2026	108	310.9	12:58:34	LSE	606254822472153594
06/10/2026	271	310.9	12:58:34	LSE	606254822472153593
06/10/2026	373	310.9	12:58:34	LSE	606254822472153591
06/10/2026	467	310.9	12:58:34	LSE	606254822472153592
06/10/2026	789	310.7	13:02:06	LSE	592181041440716515
06/10/2026	3632	310.7	13:02:06	LSE	592181041440716514
06/10/2026	608	310.7	13:02:06	LSE	606254822472235607
06/10/2026	1561	310.6	13:02:12	LSE	592181041440718946
06/10/2026	244	310.4	13:10:24	LSE	606254822472398885
06/10/2026	248	310.4	13:10:24	LSE	606254822472398881
06/10/2026	423	310.4	13:10:24	LSE	606254822472398883
06/10/2026	444	310.4	13:10:24	LSE	606254822472398882
06/10/2026	454	310.4	13:10:24	LSE	606254822472398884
06/10/2026	132	310.4	13:10:24	LSE	592181041440891551
06/10/2026	264	310.3	13:10:43	LSE	592181041440899755
06/10/2026	415	310.3	13:10:43	LSE	592181041440899754
06/10/2026	418	310.3	13:10:43	LSE	592181041440899756
06/10/2026	162	310.3	13:10:45	LSE	606254822472406746
06/10/2026	621	310.3	13:10:45	LSE	606254822472406745
06/10/2026	1814	310.2	13:14:21	LSE	606254822472479473
06/10/2026	3357	310.2	13:14:21	LSE	606254822472479474
06/10/2026	1536	309.9	13:14:22	LSE	606254822472479952
06/10/2026	77	308.7	13:17:33	LSE	592181041441050658
06/10/2026	325	308.7	13:17:33	LSE	592181041441050769
06/10/2026	1020	308.7	13:17:33	LSE	592181041441050770
06/10/2026	1505	308.7	13:17:51	LSE	592181041441058652
06/10/2026	1756	309.2	13:26:22	LSE	592181041441254440
06/10/2026	109	309.2	13:26:30	LSE	592181041441257791
06/10/2026	248	309.2	13:26:30	LSE	592181041441257788
06/10/2026	289	309.2	13:26:30	LSE	592181041441257790
06/10/2026	1021	309.2	13:26:30	LSE	592181041441257789
06/10/2026	1003	309.1	13:26:40	LSE	592181041441262854
06/10/2026	1246	309.1	13:26:40	LSE	592181041441262850
06/10/2026	1620	309.1	13:26:40	LSE	592181041441262853
06/10/2026	1021	309.1	13:26:40	LSE	592181041441262866
06/10/2026	1466	309.1	13:26:40	LSE	592181041441262868
06/10/2026	1499	308.9	13:29:58	LSE	606254822472813949
06/10/2026	2954	308.6	13:33:35	LSE	606254822472899824
06/10/2026	1079	308.4	13:34:02	LSE	592181041441438996
06/10/2026	410	308.4	13:34:39	LSE	592181041441454964
06/10/2026	542	308.2	13:34:55	LSE	592181041441462174
06/10/2026	1314	308.9	13:41:37	LSE	606254822473097518
06/10/2026	1304	308.9	13:42:03	LSE	606254822473108551
06/10/2026	1305	308.9	13:42:03	LSE	606254822473108550
06/10/2026	3224	308.8	13:42:20	LSE	606254822473114903
06/10/2026	2908	308.3	13:45:23	LSE	606254822473193642
06/10/2026	1485	308.2	13:47:52	LSE	606254822473253275
06/10/2026	750	308.1	13:48:16	LSE	606254822473262175
06/10/2026	3012	308.7	13:50:50	LSE	606254822473343275
06/10/2026	1016	308.6	13:54:17	LSE	592181041441985824
06/10/2026	263	308.6	13:54:34	LSE	592181041441992213
06/10/2026	1769	308.6	13:54:34	LSE	592181041441992212
06/10/2026	1601	309	14:00:03	LSE	606254822473555060
06/10/2026	607	310.4	14:04:28	LSE	606254822473672630
06/10/2026	57	310.4	14:04:42	LSE	606254822473677912
06/10/2026	79	310.4	14:04:42	LSE	592181041442250394
06/10/2026	595	310.4	14:04:42	LSE	606254822473677911
06/10/2026	905	310.4	14:04:42	LSE	592181041442250395
06/10/2026	874	310.4	14:04:45	LSE	592181041442251779
06/10/2026	1309	310.4	14:04:45	LSE	606254822473679281
06/10/2026	482	310.8	14:10:01	LSE	592181041442398524
06/10/2026	516	310.8	14:10:01	LSE	592181041442398525
06/10/2026	273	310.8	14:10:01	LSE	592181041442398532
06/10/2026	787	310.8	14:10:01	LSE	606254822473818165
06/10/2026	1522	310.8	14:10:01	LSE	592181041442398533
06/10/2026	3752	310.6	14:10:33	LSE	606254822473835045
06/10/2026	3220	310.7	14:14:25	LSE	592181041442528112
06/10/2026	1572	310.5	14:14:53	LSE	606254822473952731
06/10/2026	2038	310.5	14:14:53	LSE	592181041442541211
06/10/2026	251	310.6	14:18:23	LSE	606254822474062423
06/10/2026	1063	310.6	14:18:23	LSE	606254822474062422
06/10/2026	1713	310.6	14:18:23	LSE	606254822474062426
06/10/2026	3063	310.6	14:21:26	LSE	606254822474152442
06/10/2026	1466	310.4	14:24:43	LSE	606254822474263642
06/10/2026	1275	310.3	14:26:15	LSE	606254822474322541
06/10/2026	1698	310.3	14:26:15	LSE	606254822474322542
06/10/2026	77	310	14:30:15	LSE	592181041443110866
06/10/2026	1303	310	14:30:15	LSE	592181041443110867
06/10/2026	1620	310	14:30:15	LSE	606254822474497393
06/10/2026	1761	310	14:30:15	LSE	592181041443110868
06/10/2026	4	309.8	14:31:02	LSE	592181041443158409
06/10/2026	3050	309.8	14:31:02	LSE	592181041443158410
06/10/2026	1499	310.5	14:34:33	LSE	606254822474757948
06/10/2026	3142	310.5	14:34:33	LSE	592181041443382461
06/10/2026	62	310.1	14:37:10	LSE	592181041443524125
06/10/2026	1677	310.1	14:37:10	LSE	606254822474894171
06/10/2026	3020	310.1	14:37:10	LSE	592181041443524124
06/10/2026	1306	310	14:40:59	LSE	606254822475072670
06/10/2026	1655	310	14:40:59	LSE	606254822475072672
06/10/2026	660	310	14:40:59	LSE	606254822475072682
06/10/2026	1097	310	14:41:00	LSE	606254822475073640
06/10/2026	697	310	14:41:00	LSE	592181041443710912
06/10/2026	1786	310.2	14:43:37	LSE	606254822475209796
06/10/2026	2503	310.2	14:43:37	LSE	592181041443852159
06/10/2026	406	310.1	14:44:34	LSE	592181041443894694
06/10/2026	1258	310.1	14:44:34	LSE	592181041443894695
06/10/2026	1630	310.1	14:44:34	LSE	606254822475250988
06/10/2026	1321	310.5	14:48:22	LSE	592181041444066818
06/10/2026	1321	310.5	14:48:22	LSE	606254822475416777
06/10/2026	1321	310.5	14:48:27	LSE	592181041444069361
06/10/2026	3756	310.4	14:48:45	LSE	592181041444081775
06/10/2026	156	310.4	14:48:45	LSE	592181041444081780
06/10/2026	2972	310.2	14:50:19	LSE	606254822475496949
06/10/2026	816	310.2	14:52:46	LSE	606254822475597090
06/10/2026	2090	310.2	14:52:46	LSE	606254822475597089
06/10/2026	277	309.9	14:54:24	LSE	606254822475662134
06/10/2026	442	309.9	14:54:24	LSE	606254822475662137
06/10/2026	744	309.9	14:54:24	LSE	606254822475662136
06/10/2026	1508	309.9	14:54:24	LSE	606254822475662135
06/10/2026	875	309.9	14:57:05	LSE	606254822475773603
06/10/2026	875	309.8	14:57:23	LSE	592181041444455387
06/10/2026	1460	309.8	14:57:23	LSE	606254822475788429
06/10/2026	919	309.6	14:59:55	LSE	606254822475901470
06/10/2026	347	309.8	15:01:29	LSE	592181041444651606
06/10/2026	1741	309.8	15:01:29	LSE	592181041444651605
06/10/2026	3464	309.8	15:01:29	LSE	592181041444651607
06/10/2026	484	309.8	15:01:29	LSE	606254822475978313
06/10/2026	4117	310.3	15:04:55	LSE	606254822476135480
06/10/2026	655	310.2	15:04:55	LSE	592181041444814183
06/10/2026	695	310.2	15:04:55	LSE	592181041444814182
06/10/2026	536	310.2	15:04:55	LSE	606254822476135491
06/10/2026	551	310.2	15:04:55	LSE	606254822476135492
06/10/2026	2824	309.9	15:06:52	LSE	592181041444901365
06/10/2026	3186	310.1	15:11:28	LSE	606254822476410942
06/10/2026	1741	310	15:11:45	LSE	606254822476422118
06/10/2026	2567	310	15:11:45	LSE	606254822476422120
06/10/2026	565	309.9	15:11:56	LSE	606254822476430909
06/10/2026	772	310	15:14:08	LSE	592181041445217222
06/10/2026	772	310	15:14:08	LSE	606254822476523397
06/10/2026	1383	309.9	15:14:26	LSE	606254822476535392
06/10/2026	3075	309.8	15:14:28	LSE	606254822476537653
06/10/2026	2886	309.7	15:17:40	LSE	592181041445367358
06/10/2026	2893	308.1	15:20:43	LSE	606254822476812642
06/10/2026	680	308.2	15:24:30	LSE	592181041445674462
06/10/2026	3372	308.2	15:24:30	LSE	592181041445674463
06/10/2026	551	308.1	15:24:57	LSE	606254822476980546
06/10/2026	501	308.1	15:25:43	LSE	606254822477011948
06/10/2026	273	308.1	15:26:40	LSE	606254822477049568
06/10/2026	369	308.1	15:26:40	LSE	606254822477049571
06/10/2026	429	308.1	15:26:40	LSE	606254822477049567
06/10/2026	459	308.1	15:26:40	LSE	606254822477049570
06/10/2026	554	308.1	15:26:40	LSE	606254822477049569
06/10/2026	827	308	15:27:10	LSE	592181041445783094
06/10/2026	2144	308	15:27:10	LSE	606254822477068061
06/10/2026	3604	307.8	15:30:38	LSE	592181041445936287
06/10/2026	201	307.7	15:30:39	LSE	606254822477216250
06/10/2026	3833	308.4	15:33:02	LSE	592181041446029913
06/10/2026	1300	308.6	15:37:52	LSE	592181041446236025
06/10/2026	1301	308.6	15:37:52	LSE	592181041446236027
06/10/2026	1301	308.6	15:37:52	LSE	606254822477505028
06/10/2026	75	308.4	15:39:39	LSE	592181041446307858
06/10/2026	825	308.4	15:39:39	LSE	606254822477574458
06/10/2026	826	308.4	15:39:39	LSE	592181041446308134
06/10/2026	3170	308.4	15:39:39	LSE	592181041446308133
06/10/2026	826	308.3	15:39:39	LSE	592181041446308137
06/10/2026	849	308.3	15:39:39	LSE	606254822477574460
06/10/2026	713	308.8	15:43:39	LSE	606254822477735744
06/10/2026	599	308.8	15:43:39	LSE	592181041446476103
06/10/2026	495	308.8	15:43:42	LSE	606254822477737612
06/10/2026	818	308.8	15:43:42	LSE	606254822477737613
06/10/2026	105	308.8	15:43:50	LSE	592181041446484414
06/10/2026	1094	308.8	15:43:50	LSE	592181041446484415
06/10/2026	27	308.8	15:43:50	LSE	606254822477743758
06/10/2026	87	308.8	15:43:50	LSE	606254822477743757
06/10/2026	599	308.8	15:46:01	LSE	592181041446575526
06/10/2026	713	308.8	15:46:01	LSE	592181041446575527
06/10/2026	1089	308.8	15:46:01	LSE	592181041446575525
06/10/2026	1094	308.8	15:46:01	LSE	592181041446575524
06/10/2026	47	308.8	15:46:01	LSE	606254822477831273
06/10/2026	884	308.6	15:46:36	LSE	606254822477852537
06/10/2026	1743	308.6	15:46:36	LSE	592181041446597733
06/10/2026	3002	308.6	15:46:36	LSE	592181041446597732
06/10/2026	949	308.5	15:46:57	LSE	592181041446610539
06/10/2026	753	308.3	15:49:44	LSE	606254822477974885
06/10/2026	753	308.3	15:49:44	LSE	606254822477974886
06/10/2026	311	308.2	15:49:49	LSE	592181041446728199
06/10/2026	444	308.2	15:49:49	LSE	592181041446728200
06/10/2026	1468	308.2	15:49:49	LSE	606254822477977704
06/10/2026	1443	308.3	15:53:43	LSE	606254822478138879
06/10/2026	551	308.2	15:53:43	LSE	592181041446897320
06/10/2026	500	308.2	15:53:47	LSE	592181041446900102
06/10/2026	188	308.2	15:54:22	LSE	592181041446928794
06/10/2026	660	308.2	15:54:36	LSE	606254822478178670
06/10/2026	1050	308.2	15:54:36	LSE	606254822478178671
06/10/2026	1104	308.2	15:54:36	LSE	592181041446938452
06/10/2026	1446	308.2	15:54:36	LSE	606254822478178672
06/10/2026	1700	308.2	15:54:36	LSE	592181041446938451
06/10/2026	878	308.1	15:54:53	LSE	592181041446951428
06/10/2026	750	308.1	15:55:00	LSE	592181041446957303
06/10/2026	18	308.1	15:55:05	LSE	592181041446960816
06/10/2026	66	308.1	15:55:05	LSE	592181041446960817
06/10/2026	1176	308.3	15:58:59	LSE	592181041447117464
06/10/2026	1872	308.3	15:59:00	LSE	606254822478350990
06/10/2026	3442	308.3	15:59:00	LSE	592181041447117520
06/10/2026	1094	308.3	15:59:00	LSE	592181041447117528
06/10/2026	631	308.3	15:59:00	LSE	592181041447117553
06/10/2026	129	308.3	15:59:55	LSE	606254822478392018
06/10/2026	267	308.3	15:59:55	LSE	592181041447159647
06/10/2026	1682	308.5	16:00:05	LSE	606254822478400958
06/10/2026	894	308.7	16:03:53	LSE	592181041447348851
06/10/2026	895	308.7	16:03:53	LSE	606254822478573439
06/10/2026	895	308.7	16:04:15	LSE	592181041447367776
06/10/2026	895	308.7	16:04:15	LSE	606254822478591519
06/10/2026	4005	308.7	16:04:15	LSE	592181041447367777
06/10/2026	460	308.7	16:04:15	LSE	592181041447367782
06/10/2026	2849	308.7	16:04:57	LSE	606254822478621830
06/10/2026	761	309	16:07:16	LSE	592181041447500116
06/10/2026	195	308.9	16:08:31	LSE	606254822478774097
06/10/2026	631	308.9	16:08:31	LSE	606254822478774096
06/10/2026	824	308.9	16:08:31	LSE	592181041447557450
06/10/2026	2257	308.9	16:08:31	LSE	606254822478774093
06/10/2026	823	308.9	16:08:47	LSE	606254822478786704
06/10/2026	1473	308.9	16:09:08	LSE	606254822478803970
06/10/2026	823	308.8	16:09:09	LSE	592181041447589066
06/10/2026	762	308.7	16:09:15	LSE	592181041447593186
06/10/2026	500	308.5	16:10:25	LSE	606254822478860052
06/10/2026	1043	308.5	16:11:43	LSE	606254822478919779
06/10/2026	1532	308.5	16:11:43	LSE	592181041447708663
06/10/2026	74	308.7	16:13:18	LSE	592181041447784084
06/10/2026	158	308.7	16:13:18	LSE	592181041447784085
06/10/2026	545	308.7	16:13:18	LSE	606254822478993012
06/10/2026	64	308.7	16:13:18	LSE	592181041447784092
06/10/2026	121	308.7	16:13:21	LSE	606254822478995431
06/10/2026	545	308.7	16:13:21	LSE	606254822478995430
06/10/2026	175	308.7	16:13:21	LSE	592181041447786681
06/10/2026	121	308.7	16:13:23	LSE	606254822478997691
06/10/2026	545	308.7	16:13:23	LSE	606254822478997690
06/10/2026	175	308.7	16:13:23	LSE	592181041447788951
06/10/2026	142	308.8	16:13:33	LSE	592181041447797215
06/10/2026	392	308.8	16:13:33	LSE	592181041447797214
06/10/2026	307	308.8	16:13:33	LSE	606254822479005608
06/10/2026	1900	309.1	16:14:45	LSE	592181041447857052
06/10/2026	259	309.1	16:14:54	LSE	606254822479069556
06/10/2026	518	309.1	16:14:54	LSE	606254822479069557
06/10/2026	750	309.1	16:14:54	LSE	606254822479069558
06/10/2026	143	309.1	16:14:54	LSE	606254822479069565
06/10/2026	3457	308.8	16:15:07	LSE	606254822479085575
06/10/2026	1094	308.8	16:15:07	LSE	606254822479085578
06/10/2026	1149	308.8	16:15:07	LSE	606254822479085579
06/10/2026	994	308.8	16:15:07	LSE	606254822479085580
06/10/2026	3111	308.7	16:17:37	LSE	606254822479218545
06/10/2026	100	308.7	16:19:47	LSE	592181041448148200
06/10/2026	100	308.7	16:19:47	LSE	592181041448148201
06/10/2026	774	308.7	16:19:47	LSE	592181041448148202
06/10/2026	477	308.7	16:19:50	LSE	592181041448152616
06/10/2026	500	308.7	16:19:50	LSE	592181041448152615
06/10/2026	217	308.7	16:20:00	LSE	606254822479360649
06/10/2026	760	308.7	16:20:00	LSE	606254822479360654
06/10/2026	977	308.7	16:20:00	LSE	606254822479360657
06/10/2026	1739	308.6	16:20:00	LSE	606254822479361226
06/10/2026	1739	308.5	16:20:16	LSE	592181041448187332
06/10/2026	2976	308.5	16:20:16	LSE	592181041448187333
06/10/2026	1094	308.9	16:23:06	LSE	592181041448358635
06/10/2026	215	308.9	16:23:06	LSE	606254822479548853
06/10/2026	322	308.9	16:23:10	LSE	592181041448362578
06/10/2026	249	308.9	16:23:16	LSE	592181041448367714
06/10/2026	717	308.9	16:23:26	LSE	592181041448376996
06/10/2026	910	308.9	16:23:26	LSE	606254822479566692
06/10/2026	780	308.8	16:24:06	LSE	592181041448417866
06/10/2026	1563	308.8	16:24:06	LSE	606254822479606556
06/10/2026	1564	308.8	16:24:06	LSE	606254822479606557
06/10/2026	650	308.7	16:24:06	LSE	606254822479606571
06/10/2026	3439	309.4	16:25:42	LSE	606254822479712814
06/10/2026	1191	309.8	16:26:43	LSE	606254822479767145
06/10/2026	1580	309.8	16:26:43	LSE	606254822479767144
06/10/2026	705	309.9	16:26:43	LSE	606254822479767148
06/10/2026	1569	309.8	16:27:18	LSE	606254822479801031
06/10/2026	4294	309.9	16:27:57	LSE	592181041448657765
06/10/2026	319	309.9	16:28:03	LSE	592181041448664143
06/10/2026	2071	309.9	16:28:12	LSE	592181041448673842
06/10/2026	917	309.9	16:28:55	LSE	592181041448716603
06/10/2026	619	309.9	16:29:15	LSE	592181041448743511
06/10/2026	1851	309.9	16:29:15	LSE	592181041448743514
06/10/2026	1566	309.8	16:29:15	LSE	606254822479923340
07/10/2026	2037	307	08:00:12	LSE	592181423794321244
07/10/2026	983	307	08:00:12	LSE	592181423794322271
07/10/2026	3237	307.7	08:03:08	LSE	592181423794456880
07/10/2026	3787	307.7	08:03:08	LSE	606255176362269891
07/10/2026	1510	308.6	08:08:02	LSE	592181423794616399
07/10/2026	2124	308.6	08:08:02	LSE	606255176362425503
07/10/2026	1314	308.6	08:08:02	LSE	592181423794616415
07/10/2026	1970	308.6	08:08:02	LSE	606255176362425510
07/10/2026	2139	308.6	08:08:02	LSE	606255176362425509
07/10/2026	4154	308.6	08:08:02	LSE	592181423794616416
07/10/2026	1634	308.6	08:08:02	LSE	592181423794616421
07/10/2026	2951	308.2	08:11:53	LSE	606255176362541687
07/10/2026	1764	308.2	08:11:53	LSE	606255176362541692
07/10/2026	1802	308.6	08:13:48	LSE	606255176362593907
07/10/2026	6	308.6	08:13:48	LSE	606255176362593998
07/10/2026	1254	308.6	08:13:48	LSE	606255176362594026
07/10/2026	747	308.5	08:14:03	LSE	592181423794798543
07/10/2026	4324	308.5	08:16:32	LSE	606255176362671049
07/10/2026	412	308.5	08:16:32	LSE	592181423794870213
07/10/2026	1627	308.1	08:18:03	LSE	606255176362713314
07/10/2026	3905	308.4	08:21:06	LSE	606255176362792331
07/10/2026	1475	308.4	08:21:06	LSE	592181423794996108
07/10/2026	3761	308.5	08:24:33	LSE	592181423795084095
07/10/2026	1993	308.5	08:24:33	LSE	606255176362876434
07/10/2026	1513	308	08:27:14	LSE	606255176362937073
07/10/2026	1513	307.9	08:29:15	LSE	606255176362982255
07/10/2026	2091	307.9	08:29:15	LSE	606255176362982254
07/10/2026	1590	307.8	08:29:15	LSE	592181423795195111
07/10/2026	1763	307.7	08:31:19	LSE	592181423795257400
07/10/2026	1625	307.6	08:32:39	LSE	592181423795298709
07/10/2026	750	308.7	08:36:06	LSE	606255176363172265
07/10/2026	2659	308.7	08:36:06	LSE	606255176363172264
07/10/2026	3604	308.7	08:36:06	LSE	592181423795393013
07/10/2026	54	308.7	08:36:06	LSE	606255176363172277
07/10/2026	740	308.7	08:36:25	LSE	592181423795401588
07/10/2026	1059	308.7	08:36:25	LSE	592181423795401589
07/10/2026	61	308.7	08:36:25	LSE	606255176363180466
07/10/2026	1829	308.6	08:36:31	LSE	606255176363182676
07/10/2026	826	310.1	08:46:10	LSE	606255176363400795
07/10/2026	130	310.1	08:46:10	LSE	606255176363400824
07/10/2026	1652	310.1	08:46:10	LSE	592181423795632033
07/10/2026	696	310.1	08:46:10	LSE	606255176363400826
07/10/2026	337	310.3	08:48:16	LSE	606255176363448423
07/10/2026	733	310.3	08:48:16	LSE	606255176363448424
07/10/2026	287	310.3	08:48:16	LSE	592181423795682101
07/10/2026	733	310.3	08:48:21	LSE	606255176363450090
07/10/2026	286	310.3	08:48:21	LSE	592181423795683829
07/10/2026	347	310.3	08:48:21	LSE	606255176363450099
07/10/2026	1393	310.3	08:48:26	LSE	606255176363451950
07/10/2026	313	310	08:51:27	LSE	606255176363522287
07/10/2026	2524	310	08:51:27	LSE	606255176363522288
07/10/2026	242	310	08:51:27	LSE	592181423795759560
07/10/2026	3748	310	08:51:27	LSE	592181423795759558
07/10/2026	3142	309.4	08:53:33	LSE	606255176363576350
07/10/2026	1157	310.7	08:59:56	LSE	606255176363731439
07/10/2026	66	310.7	09:00:01	LSE	592181423795979902
07/10/2026	1095	310.7	09:00:01	LSE	592181423795979901
07/10/2026	1189	310.7	09:00:18	LSE	592181423795989699
07/10/2026	3003	310.3	09:01:35	LSE	606255176363774403
07/10/2026	2727	310.3	09:02:16	LSE	606255176363790420
07/10/2026	684	310.3	09:02:16	LSE	606255176363790432
07/10/2026	826	310.3	09:02:16	LSE	606255176363790431
07/10/2026	1316	310.4	09:08:00	LSE	606255176363918795
07/10/2026	1441	310.4	09:08:00	LSE	606255176363918794
07/10/2026	1677	310.4	09:08:00	LSE	606255176363918793
07/10/2026	820	310.3	09:08:00	LSE	606255176363918796
07/10/2026	857	310.3	09:08:04	LSE	606255176363920570
07/10/2026	2457	310.2	09:08:04	LSE	606255176363920847
07/10/2026	3071	309.3	09:13:34	LSE	606255176364020812
07/10/2026	1946	309.1	09:14:50	LSE	606255176364050490
07/10/2026	784	310	09:21:53	LSE	592181423796469228
07/10/2026	64	310	09:21:53	LSE	592181423796469236
07/10/2026	1182	310	09:21:53	LSE	592181423796469237
07/10/2026	834	310	09:21:53	LSE	606255176364199617
07/10/2026	1193	310	09:21:53	LSE	606255176364199618
07/10/2026	3937	309.8	09:21:54	LSE	592181423796469794
07/10/2026	245	309.9	09:29:26	LSE	606255176364365478
07/10/2026	953	309.9	09:29:26	LSE	606255176364365479
07/10/2026	1198	309.9	09:29:26	LSE	592181423796643783
07/10/2026	1198	309.9	09:29:26	LSE	606255176364365481
07/10/2026	4159	309.7	09:30:33	LSE	606255176364391847
07/10/2026	1596	310	09:35:15	LSE	592181423796774916
07/10/2026	3894	310	09:35:15	LSE	606255176364489509
07/10/2026	2876	309.8	09:36:20	LSE	592181423796797128
07/10/2026	1504	309.8	09:43:29	LSE	592181423796962449
07/10/2026	762	309.7	09:43:37	LSE	592181423796966215
07/10/2026	791	309.7	09:44:42	LSE	592181423796995597
07/10/2026	1504	309.7	09:44:42	LSE	592181423796995598
07/10/2026	1607	309.7	09:44:42	LSE	592181423796995599
07/10/2026	3007	309.3	09:45:19	LSE	592181423797013495
07/10/2026	3023	309.2	09:50:04	LSE	592181423797142816
07/10/2026	1991	308.9	09:56:45	LSE	606255176364983717
07/10/2026	3040	308.8	09:56:45	LSE	606255176364983718
07/10/2026	109	308.6	09:57:06	LSE	606255176364993073
07/10/2026	378	308.6	09:57:06	LSE	606255176364993074
07/10/2026	1123	308.6	09:57:06	LSE	606255176364993071
07/10/2026	3027	308.4	10:00:13	LSE	592181423797393308
07/10/2026	817	307.9	10:02:41	LSE	592181423797460066
07/10/2026	2221	307.9	10:04:07	LSE	592181423797501268
07/10/2026	2969	307.9	10:06:24	LSE	606255176365220680
07/10/2026	4176	308.3	10:12:42	LSE	592181423797704973
07/10/2026	3011	308.2	10:17:44	LSE	606255176365465881
07/10/2026	83	308.5	10:20:20	LSE	606255176365525990
07/10/2026	92	308.5	10:20:20	LSE	606255176365525989
07/10/2026	605	308.5	10:20:20	LSE	606255176365525991
07/10/2026	2650	308.5	10:20:20	LSE	606255176365525988
07/10/2026	8	308.5	10:20:20	LSE	606255176365525994
07/10/2026	116	308.5	10:20:20	LSE	606255176365525995
07/10/2026	865	308.5	10:20:20	LSE	606255176365525996
07/10/2026	2916	308.2	10:23:53	LSE	606255176365600790
07/10/2026	1536	307.9	10:29:20	LSE	606255176365708714
07/10/2026	2984	307.8	10:29:34	LSE	592181423798081125
07/10/2026	1948	307.8	10:38:29	LSE	592181423798302812
07/10/2026	361	308.1	10:38:44	LSE	606255176365927076
07/10/2026	1588	308.1	10:38:44	LSE	606255176365927077
07/10/2026	3691	308.2	10:40:26	LSE	592181423798342783
07/10/2026	51	308.2	10:40:26	LSE	606255176365960357
07/10/2026	57	308.2	10:40:26	LSE	592181423798342786
07/10/2026	713	308.2	10:40:26	LSE	592181423798342787
07/10/2026	1220	307.7	10:43:12	LSE	606255176366018386
07/10/2026	1895	307.7	10:43:12	LSE	606255176366018387
07/10/2026	112	307.4	10:46:30	LSE	606255176366088932
07/10/2026	3030	307.4	10:46:30	LSE	606255176366088933
07/10/2026	641	307.6	10:52:39	LSE	592181423798619985
07/10/2026	947	307.6	10:52:39	LSE	592181423798619984
07/10/2026	3440	307.5	10:52:39	LSE	606255176366223225
07/10/2026	1138	307.5	10:58:37	LSE	606255176366360949
07/10/2026	836	307.6	10:58:57	LSE	592181423798773977
07/10/2026	7	307.7	10:59:18	LSE	592181423798782946
07/10/2026	306	307.7	10:59:18	LSE	606255176366377156
07/10/2026	1091	307.7	10:59:18	LSE	592181423798782947
07/10/2026	1780	308.2	11:03:49	LSE	592181423798881262
07/10/2026	1869	308.2	11:03:49	LSE	606255176366470180
07/10/2026	210	308.2	11:05:25	LSE	592181423798916752
07/10/2026	1493	308.2	11:05:25	LSE	592181423798916751
07/10/2026	2957	308.2	11:05:25	LSE	592181423798916753
07/10/2026	1463	308.1	11:05:25	LSE	592181423798916858
07/10/2026	2239	307.9	11:07:48	LSE	606255176366550370
07/10/2026	3085	307.7	11:08:49	LSE	606255176366571468
07/10/2026	1560	307.4	11:16:53	LSE	592181423799135554
07/10/2026	3086	307.3	11:16:53	LSE	592181423799135556
07/10/2026	246	307.4	11:24:08	LSE	606255176366850042
07/10/2026	348	307.4	11:24:08	LSE	606255176366850039
07/10/2026	396	307.4	11:24:08	LSE	606255176366850041
07/10/2026	480	307.4	11:24:08	LSE	606255176366850040
07/10/2026	8	307.5	11:25:05	LSE	592181423799302015
07/10/2026	553	307.5	11:25:05	LSE	606255176366869459
07/10/2026	870	307.5	11:25:05	LSE	592181423799302022
07/10/2026	870	307.5	11:25:05	LSE	606255176366869458
07/10/2026	247	307.4	11:28:26	LSE	592181423799368960
07/10/2026	334	307.4	11:28:26	LSE	592181423799368964
07/10/2026	404	307.4	11:28:26	LSE	592181423799368961
07/10/2026	452	307.4	11:28:26	LSE	592181423799368962
07/10/2026	458	307.4	11:28:26	LSE	592181423799368963
07/10/2026	253	307.4	11:28:38	LSE	592181423799374935
07/10/2026	469	307.4	11:28:38	LSE	592181423799374936
07/10/2026	475	307.4	11:28:38	LSE	592181423799374937
07/10/2026	177	307.5	11:28:44	LSE	606255176366939989
07/10/2026	480	307.5	11:28:44	LSE	606255176366939988
07/10/2026	989	307.2	11:31:35	LSE	606255176367005416
07/10/2026	3866	307.2	11:33:30	LSE	606255176367047266
07/10/2026	127	307.2	11:33:30	LSE	592181423799490698
07/10/2026	270	307.2	11:33:56	LSE	592181423799501052
07/10/2026	1765	307.2	11:33:56	LSE	592181423799501051
07/10/2026	11	307.3	11:40:55	LSE	606255176367193519
07/10/2026	1698	307.3	11:40:55	LSE	606255176367193518
07/10/2026	3753	307.3	11:40:55	LSE	606255176367193520
07/10/2026	1542	307.2	11:42:51	LSE	606255176367236465
07/10/2026	2894	307	11:43:50	LSE	606255176367262516
07/10/2026	173	305.9	11:52:05	LSE	606255176367449554
07/10/2026	443	305.9	11:52:05	LSE	606255176367449556
07/10/2026	948	305.9	11:52:05	LSE	606255176367449553
07/10/2026	2525	305.8	11:52:20	LSE	592181423799924242
07/10/2026	4028	306.1	11:58:11	LSE	606255176367571962
07/10/2026	571	306.5	12:04:22	LSE	606255176367727449
07/10/2026	920	306.5	12:04:22	LSE	606255176367727448
07/10/2026	3275	306.5	12:04:22	LSE	592181423800209470
07/10/2026	2513	306.7	12:06:30	LSE	592181423800259438
07/10/2026	1418	306.4	12:06:45	LSE	606255176367781998
07/10/2026	734	306.2	12:10:14	LSE	606255176367852619
07/10/2026	2243	306.2	12:10:14	LSE	606255176367852620
07/10/2026	2841	305.8	12:15:13	LSE	606255176367961243
07/10/2026	2973	305.5	12:17:25	LSE	606255176368009819
07/10/2026	1598	305.4	12:25:36	LSE	592181423800699213
07/10/2026	2997	305.3	12:25:41	LSE	606255176368192517
07/10/2026	1572	305.2	12:32:19	LSE	606255176368377997
07/10/2026	3759	305.3	12:32:19	LSE	606255176368377995
07/10/2026	316	305.3	12:32:19	LSE	592181423800903003
07/10/2026	1694	305.1	12:39:48	LSE	606255176368565112
07/10/2026	3051	304.9	12:40:15	LSE	606255176368574782
07/10/2026	1646	305.1	12:45:31	LSE	592181423801235541
07/10/2026	2047	305.1	12:45:31	LSE	606255176368690496
07/10/2026	1646	305	12:49:32	LSE	606255176368783988
07/10/2026	1648	305	12:49:32	LSE	592181423801335442
07/10/2026	1906	304.9	12:50:20	LSE	592181423801356682
07/10/2026	1669	304.5	12:56:18	LSE	592181423801519113
07/10/2026	1103	304.3	12:56:42	LSE	592181423801529243
07/10/2026	1594	304.3	12:57:39	LSE	592181423801553547
07/10/2026	2928	304.2	12:57:39	LSE	606255176368989762
07/10/2026	3337	305	13:07:36	LSE	606255176369263514
07/10/2026	850	305	13:07:36	LSE	592181423801845596
07/10/2026	2483	305	13:07:36	LSE	592181423801845597
07/10/2026	3095	304.8	13:09:16	LSE	592181423801891949
07/10/2026	3036	304.7	13:13:01	LSE	606255176369393979
07/10/2026	1508	304.6	13:17:53	LSE	592181423802126141
07/10/2026	1526	304.4	13:18:57	LSE	606255176369555996
07/10/2026	1808	304.4	13:18:57	LSE	606255176369555994
07/10/2026	1060	304.4	13:27:34	LSE	592181423802403076
07/10/2026	1594	304.4	13:27:34	LSE	606255176369792523
07/10/2026	1595	304.4	13:27:34	LSE	606255176369792522
07/10/2026	2436	304.3	13:27:44	LSE	592181423802408427
07/10/2026	3119	304	13:29:11	LSE	606255176369839246
07/10/2026	1836	304.8	13:36:35	LSE	606255176370061060
07/10/2026	1671	304.8	13:36:50	LSE	592181423802693762
07/10/2026	2689	304.7	13:36:52	LSE	606255176370069922
07/10/2026	512	304.7	13:36:52	LSE	592181423802694696
07/10/2026	1037	304.7	13:36:52	LSE	592181423802694697
07/10/2026	2926	304.7	13:36:52	LSE	592181423802694698
07/10/2026	86	304.7	13:36:52	LSE	606255176370069927
07/10/2026	887	304.3	13:48:16	LSE	606255176370393383
07/10/2026	1447	304.3	13:48:16	LSE	592181423803039136
07/10/2026	1642	304.3	13:48:16	LSE	606255176370393384
07/10/2026	3434	304.3	13:48:16	LSE	606255176370393385
07/10/2026	1517	304.1	13:51:00	LSE	592181423803113312
07/10/2026	1561	304	13:51:02	LSE	606255176370465032
07/10/2026	1572	304	13:56:14	LSE	606255176370599855
07/10/2026	1572	304	13:56:14	LSE	606255176370599856
07/10/2026	1691	304.2	14:00:57	LSE	592181423803410095
07/10/2026	1691	304	14:01:07	LSE	606255176370748135
07/10/2026	1690	303.9	14:01:17	LSE	606255176370753449
07/10/2026	1799	303.9	14:01:17	LSE	606255176370753448
07/10/2026	3017	303.8	14:04:00	LSE	606255176370835014
07/10/2026	2950	303.4	14:08:04	LSE	592181423803640761
07/10/2026	3180	303.1	14:09:58	LSE	592181423803701544
07/10/2026	1508	302.9	14:11:59	LSE	592181423803768872
07/10/2026	3625	303	14:16:13	LSE	592181423803907865
07/10/2026	1520	303	14:21:16	LSE	592181423804078096
07/10/2026	1520	303	14:21:16	LSE	592181423804078097
07/10/2026	756	302.9	14:21:27	LSE	606255176371382706
07/10/2026	597	302.9	14:22:17	LSE	592181423804112398
07/10/2026	813	302.9	14:22:17	LSE	606255176371409761
07/10/2026	1890	302.9	14:22:17	LSE	592181423804112400
07/10/2026	267	302.8	14:25:40	LSE	606255176371536227
07/10/2026	2553	302.8	14:25:40	LSE	606255176371536228
07/10/2026	448	302.8	14:25:40	LSE	592181423804244779
07/10/2026	1581	302.4	14:27:16	LSE	592181423804317428
07/10/2026	3216	302.2	14:28:16	LSE	592181423804364870
07/10/2026	2607	302.5	14:31:00	LSE	592181423804527151
07/10/2026	3135	302.3	14:32:10	LSE	606255176371879901
07/10/2026	339	301.9	14:34:31	LSE	592181423804738918
07/10/2026	2748	301.9	14:34:31	LSE	592181423804738919
07/10/2026	3129	301.2	14:36:01	LSE	606255176372104413
07/10/2026	4077	301.7	14:38:50	LSE	592181423804992321
07/10/2026	158	301.7	14:38:50	LSE	606255176372257741
07/10/2026	983	301.6	14:38:55	LSE	606255176372261538
07/10/2026	3145	301.1	14:40:00	LSE	606255176372322295
07/10/2026	3059	301	14:41:55	LSE	606255176372423835
07/10/2026	1590	301	14:44:42	LSE	592181423805306579
07/10/2026	2986	300.8	14:45:04	LSE	592181423805326257
07/10/2026	3574	301.5	14:47:43	LSE	606255176372715585
07/10/2026	119	301.5	14:47:43	LSE	592181423805463481
07/10/2026	2158	301.6	14:48:59	LSE	592181423805525977
07/10/2026	821	301.4	14:50:01	LSE	592181423805574866
07/10/2026	2272	301.4	14:50:01	LSE	592181423805574867
07/10/2026	3134	302.1	14:52:03	LSE	592181423805676612
07/10/2026	1472	302.6	14:55:53	LSE	606255176373108054
07/10/2026	2649	302.6	14:55:53	LSE	592181423805865724
07/10/2026	874	302.5	14:55:56	LSE	592181423805868269
07/10/2026	1445	302.5	14:57:08	LSE	606255176373169893
07/10/2026	838	302.5	14:57:08	LSE	606255176373169894
07/10/2026	1678	302.7	15:00:06	LSE	592181423806082580
07/10/2026	2241	302.6	15:01:52	LSE	592181423806166050
07/10/2026	2974	302.6	15:01:52	LSE	606255176373403071
07/10/2026	712	302.6	15:01:52	LSE	592181423806166057
07/10/2026	2052	302.3	15:02:18	LSE	606255176373428130
07/10/2026	1579	302	15:04:05	LSE	606255176373509371
07/10/2026	1517	302.9	15:08:17	LSE	606255176373701747
07/10/2026	2513	302.9	15:08:17	LSE	592181423806473535
07/10/2026	2852	302.8	15:08:17	LSE	592181423806473560
07/10/2026	887	302.8	15:08:17	LSE	592181423806473574
07/10/2026	2755	302.1	15:10:01	LSE	592181423806556707
07/10/2026	277	302.1	15:10:01	LSE	592181423806556709
07/10/2026	3075	301.8	15:13:04	LSE	606255176373911181
07/10/2026	3697	302.2	15:15:45	LSE	606255176374030912
07/10/2026	343	302.2	15:15:45	LSE	606255176374030916
07/10/2026	908	302.1	15:15:49	LSE	606255176374033327
07/10/2026	1530	302	15:19:35	LSE	606255176374204542
07/10/2026	1531	302.1	15:19:35	LSE	592181423806995822
07/10/2026	787	302	15:22:40	LSE	592181423807137632
07/10/2026	855	302	15:22:40	LSE	592181423807137630
07/10/2026	1925	302.5	15:25:00	LSE	592181423807241190
07/10/2026	1984	302.5	15:25:00	LSE	606255176374441679
07/10/2026	3013	302.5	15:25:00	LSE	592181423807241191
07/10/2026	521	302.5	15:25:00	LSE	592181423807241197
07/10/2026	141	302.6	15:28:30	LSE	606255176374589126
07/10/2026	144	302.6	15:28:30	LSE	606255176374589128
07/10/2026	254	302.6	15:28:30	LSE	606255176374589124
07/10/2026	1106	302.6	15:28:30	LSE	606255176374589127
07/10/2026	4491	302.6	15:28:30	LSE	606255176374589130
07/10/2026	3164	302.5	15:30:03	LSE	592181423807459325
07/10/2026	3496	302.9	15:35:11	LSE	606255176374878716
07/10/2026	1579	302.8	15:35:11	LSE	592181423807693859
07/10/2026	317	303	15:38:09	LSE	592181423807818988
07/10/2026	486	303	15:38:09	LSE	592181423807818987
07/10/2026	1089	303	15:38:09	LSE	592181423807818986
07/10/2026	171	303	15:38:16	LSE	606255176375004545
07/10/2026	733	303	15:38:16	LSE	606255176375004546
07/10/2026	829	303	15:38:16	LSE	606255176375004547
07/10/2026	810	303.1	15:39:55	LSE	592181423807891186
07/10/2026	1326	303.1	15:39:55	LSE	592181423807891190
07/10/2026	1390	303.1	15:39:55	LSE	592181423807891187
07/10/2026	1831	303.1	15:39:55	LSE	592181423807891189
07/10/2026	1254	303	15:39:55	LSE	592181423807891194
07/10/2026	1466	303.2	15:41:45	LSE	592181423807966800
07/10/2026	1569	303	15:43:02	LSE	592181423808024362
07/10/2026	2197	303.1	15:43:02	LSE	606255176375197192
07/10/2026	2614	303.1	15:44:11	LSE	592181423808076150
07/10/2026	357	303.1	15:44:11	LSE	606255176375247611
07/10/2026	726	303.1	15:44:11	LSE	606255176375247612
07/10/2026	1686	303	15:48:13	LSE	606255176375427726
07/10/2026	2320	303	15:49:45	LSE	592181423808341159
07/10/2026	1080	303	15:49:45	LSE	606255176375501842
07/10/2026	2030	303.1	15:51:37	LSE	606255176375589577
07/10/2026	1634	303	15:51:42	LSE	606255176375592960
07/10/2026	3656	302.9	15:52:20	LSE	592181423808466179
07/10/2026	966	302.9	15:52:20	LSE	592181423808466288
07/10/2026	1300	302.9	15:52:20	LSE	606255176375622509
07/10/2026	1231	302.9	15:52:20	LSE	592181423808466297
07/10/2026	2694	303.4	15:55:11	LSE	606255176375746776
07/10/2026	879	303.4	15:55:11	LSE	606255176375746780
07/10/2026	2982	303.2	15:58:08	LSE	592181423808741155
07/10/2026	363	303.1	15:58:43	LSE	606255176375914059
07/10/2026	1262	303.1	15:58:43	LSE	606255176375914060
07/10/2026	3137	303.1	15:58:43	LSE	606255176375914061
07/10/2026	2530	303	16:02:14	LSE	606255176376091507
07/10/2026	1212	303	16:02:23	LSE	592181423808959771
07/10/2026	873	302.9	16:03:02	LSE	606255176376133094
07/10/2026	1550	302.9	16:03:02	LSE	606255176376133093
07/10/2026	2971	302.9	16:03:02	LSE	606255176376133092
07/10/2026	1553	302.8	16:03:02	LSE	606255176376133098
07/10/2026	1590	302.6	16:06:05	LSE	592181423809156510
07/10/2026	3148	302.5	16:06:05	LSE	606255176376287841
07/10/2026	1665	302.1	16:07:42	LSE	592181423809237475
07/10/2026	3016	302.1	16:07:42	LSE	606255176376366341
07/10/2026	1498	302.1	16:09:31	LSE	592181423809328385
07/10/2026	209	302.3	16:11:31	LSE	592181423809440681
07/10/2026	101	302.3	16:11:31	LSE	592181423809440685
07/10/2026	96	302.3	16:11:31	LSE	592181423809440686
07/10/2026	515	302.3	16:11:31	LSE	592181423809440878
07/10/2026	963	302.3	16:11:31	LSE	592181423809440879
07/10/2026	1710	302.3	16:11:38	LSE	592181423809446986
07/10/2026	985	302.3	16:12:40	LSE	592181423809501620
07/10/2026	959	302.3	16:12:41	LSE	592181423809502502
07/10/2026	979	302.3	16:12:41	LSE	592181423809502620
07/10/2026	989	302.3	16:12:54	LSE	592181423809515239
07/10/2026	2782	302.6	16:14:08	LSE	606255176376739002
07/10/2026	478	302.6	16:14:08	LSE	606255176376739007
07/10/2026	1111	302.6	16:14:08	LSE	606255176376739008
07/10/2026	1552	302.6	16:14:08	LSE	606255176376739009
07/10/2026	1569	302.5	16:14:10	LSE	606255176376743051
07/10/2026	3152	302.3	16:15:23	LSE	592181423809704141
07/10/2026	1597	302.1	16:16:05	LSE	606255176376858882
07/10/2026	352	301.9	16:16:58	LSE	592181423809803473
07/10/2026	2757	301.9	16:16:58	LSE	592181423809803474
07/10/2026	3256	301.1	16:18:40	LSE	606255176377023667
07/10/2026	1488	301.2	16:19:29	LSE	592181423809971169
07/10/2026	1804	301.1	16:20:06	LSE	606255176377118037
07/10/2026	3853	301.4	16:21:38	LSE	592181423810123681
07/10/2026	764	301.4	16:21:38	LSE	592181423810123689
07/10/2026	1111	301.4	16:21:38	LSE	592181423810123688
07/10/2026	1716	300.9	16:23:35	LSE	592181423810259709
07/10/2026	1718	300.9	16:23:35	LSE	606255176377355634
07/10/2026	2961	300.9	16:23:35	LSE	592181423810259708
07/10/2026	1640	300.6	16:24:01	LSE	606255176377382263
07/10/2026	131	300.9	16:26:04	LSE	606255176377538751
07/10/2026	3376	300.9	16:26:04	LSE	606255176377538752
07/10/2026	777	300.7	16:26:44	LSE	606255176377579650
07/10/2026	1554	300.7	16:26:44	LSE	606255176377579649
07/10/2026	1558	300.7	16:26:44	LSE	592181423810488972
07/10/2026	3383	300.7	16:26:44	LSE	592181423810488971
07/10/2026	3173	301.2	16:28:08	LSE	606255176377670362
07/10/2026	3087	301.1	16:29:52	LSE	606255176377836209
07/10/2026	1883	301.1	16:29:56	LSE	606255176377844325
08/10/2026	2249	295	08:00:02	LSE	592181749221847617
08/10/2026	786	296.7	08:02:33	LSE	606255530253226459
08/10/2026	1213	296.7	08:02:33	LSE	606255530253226458
08/10/2026	3276	297.8	08:03:55	LSE	606255530253276783
08/10/2026	34	297.8	08:03:55	LSE	606255530253276786
08/10/2026	822	297.8	08:04:28	LSE	606255530253294371
08/10/2026	116	297.8	08:04:31	LSE	592181749222067289
08/10/2026	1445	297.8	08:04:31	LSE	592181749222067288
08/10/2026	1095	298.5	08:06:02	LSE	606255530253341178
08/10/2026	1392	298.5	08:06:02	LSE	592181749222113648
08/10/2026	1395	298.5	08:06:02	LSE	592181749222113646
08/10/2026	3171	298.5	08:06:02	LSE	592181749222113647
08/10/2026	3300	298.5	08:06:02	LSE	592181749222113654
08/10/2026	1756	297.9	08:07:13	LSE	592181749222151341
08/10/2026	1709	297.7	08:08:44	LSE	606255530253462215
08/10/2026	2020	297.4	08:09:57	LSE	606255530253510338
08/10/2026	2257	297	08:11:26	LSE	606255530253565875
08/10/2026	2331	296.8	08:11:26	LSE	606255530253565876
08/10/2026	1555	297.4	08:13:40	LSE	606255530253630224
08/10/2026	1771	297.7	08:16:21	LSE	606255530253706175
08/10/2026	1230	297.4	08:16:21	LSE	592181749222487445
08/10/2026	3880	297.4	08:16:21	LSE	606255530253706182
08/10/2026	1515	297.4	08:16:21	LSE	606255530253706185
08/10/2026	840	297.4	08:16:21	LSE	606255530253706444
08/10/2026	957	297.4	08:16:22	LSE	592181749222487789
08/10/2026	2659	298.5	08:20:52	LSE	592181749222619579
08/10/2026	1543	298.5	08:20:52	LSE	592181749222619606
08/10/2026	3145	298.8	08:24:43	LSE	606255530253931062
08/10/2026	661	298.8	08:24:43	LSE	592181749222719943
08/10/2026	3099	298.7	08:26:19	LSE	592181749222761270
08/10/2026	835	298.7	08:26:19	LSE	592181749222761273
08/10/2026	1506	298.6	08:26:19	LSE	606255530253970605
08/10/2026	740	298.3	08:26:49	LSE	606255530253983506
08/10/2026	1486	298.3	08:26:49	LSE	606255530253983508
08/10/2026	1554	298.3	08:30:06	LSE	592181749222864716
08/10/2026	2075	298.3	08:30:06	LSE	606255530254070746
08/10/2026	828	299.4	08:35:04	LSE	606255530254202600
08/10/2026	1061	299.4	08:35:04	LSE	592181749223000698
08/10/2026	1020	299.1	08:35:07	LSE	606255530254204075
08/10/2026	1887	299.3	08:35:59	LSE	592181749223021995
08/10/2026	2681	299.1	08:36:01	LSE	606255530254224445
08/10/2026	683	299.1	08:36:01	LSE	606255530254224449
08/10/2026	508	299.2	08:39:12	LSE	606255530254295676
08/10/2026	906	299.1	08:39:12	LSE	592181749223096653
08/10/2026	2599	299.2	08:39:12	LSE	606255530254295675
08/10/2026	1559	297.3	08:45:14	LSE	606255530254438526
08/10/2026	2596	297.3	08:45:14	LSE	606255530254438527
08/10/2026	2764	297.3	08:45:14	LSE	592181749223244545
08/10/2026	892	296.8	08:48:05	LSE	592181749223304784
08/10/2026	1924	296.8	08:48:05	LSE	592181749223304785
08/10/2026	1952	297.5	08:54:31	LSE	592181749223459301
08/10/2026	1973	297.5	08:54:31	LSE	592181749223459300
08/10/2026	3614	297.5	08:54:31	LSE	606255530254644651
08/10/2026	509	297.5	08:54:31	LSE	606255530254644656
08/10/2026	538	297.3	08:55:34	LSE	592181749223483057
08/10/2026	1076	297.3	08:55:34	LSE	592181749223483058
08/10/2026	1043	297.3	08:59:40	LSE	606255530254751656
08/10/2026	3156	297.3	08:59:40	LSE	592181749223571344
08/10/2026	1135	297.2	08:59:40	LSE	606255530254751659
08/10/2026	588	297.4	09:04:55	LSE	606255530254882793
08/10/2026	2943	297.5	09:05:27	LSE	592181749223722508
08/10/2026	3522	297.5	09:05:27	LSE	592181749223722512
08/10/2026	1620	297.4	09:06:01	LSE	592181749223735938
08/10/2026	2713	298.4	09:10:54	LSE	606255530255008356
08/10/2026	1096	298.4	09:11:00	LSE	606255530255010288
08/10/2026	1081	298.3	09:11:06	LSE	592181749223842229
08/10/2026	2870	298.4	09:12:55	LSE	606255530255048678
08/10/2026	1683	298.3	09:20:45	LSE	606255530255189074
08/10/2026	2140	298.3	09:20:45	LSE	606255530255189075
08/10/2026	2557	298.3	09:20:45	LSE	606255530255189076
08/10/2026	848	298.1	09:22:38	LSE	606255530255229384
08/10/2026	882	298.1	09:22:39	LSE	606255530255229650
08/10/2026	1682	298.1	09:22:39	LSE	592181749224067105
08/10/2026	1594	298.4	09:24:02	LSE	592181749224104059
08/10/2026	2839	298.2	09:27:38	LSE	592181749224193187
08/10/2026	3852	298.2	09:31:47	LSE	606255530255455620
08/10/2026	258	298.2	09:32:20	LSE	606255530255469834
08/10/2026	2738	297.9	09:33:14	LSE	606255530255492273
08/10/2026	3082	297.5	09:36:36	LSE	606255530255559153
08/10/2026	3119	297.1	09:39:03	LSE	592181749224453199
08/10/2026	23	296.8	09:45:15	LSE	606255530255706384
08/10/2026	1633	296.8	09:45:15	LSE	606255530255706383
08/10/2026	2912	296.8	09:45:15	LSE	592181749224561388
08/10/2026	2605	296.1	09:48:10	LSE	592181749224617780
08/10/2026	3675	296.3	09:56:33	LSE	592181749224768358
08/10/2026	277	296.3	09:56:33	LSE	606255530255903981
08/10/2026	1580	296.3	09:56:33	LSE	606255530255903982
08/10/2026	935	296	09:58:38	LSE	592181749224804517
08/10/2026	1287	296	09:58:38	LSE	592181749224804518
08/10/2026	547	295.9	09:58:38	LSE	592181749224804522
08/10/2026	336	295.9	09:58:45	LSE	592181749224806483
08/10/2026	591	295.9	09:58:45	LSE	592181749224806482
08/10/2026	3147	295.7	10:01:01	LSE	592181749224858467
08/10/2026	2914	295.3	10:06:30	LSE	592181749224963666
08/10/2026	2033	295.6	10:14:24	LSE	592181749225111358
08/10/2026	157	295.7	10:14:30	LSE	592181749225112710
08/10/2026	188	295.7	10:14:30	LSE	592181749225112711
08/10/2026	300	295.7	10:14:30	LSE	592181749225112712
08/10/2026	440	295.7	10:14:30	LSE	592181749225112709
08/10/2026	946	295.7	10:14:30	LSE	592181749225112708
08/10/2026	2034	295.4	10:14:33	LSE	606255530256234881
08/10/2026	3346	295.4	10:14:33	LSE	592181749225114304
08/10/2026	1664	295.4	10:14:33	LSE	606255530256234889
08/10/2026	684	295.2	10:23:54	LSE	592181749225286003
08/10/2026	527	295.2	10:27:24	LSE	592181749225349330
08/10/2026	646	295.2	10:27:46	LSE	592181749225355326
08/10/2026	1289	295.2	10:28:18	LSE	592181749225365464
08/10/2026	1706	295.2	10:28:18	LSE	606255530256476576
08/10/2026	725	295.1	10:28:19	LSE	592181749225365469
08/10/2026	921	295.1	10:28:19	LSE	592181749225365470
08/10/2026	2871	294.7	10:34:44	LSE	606255530256588885
08/10/2026	1655	294.6	10:34:45	LSE	592181749225484021
08/10/2026	4320	295	10:42:01	LSE	592181749225621422
08/10/2026	1452	294.9	10:42:02	LSE	606255530256721822
08/10/2026	1520	294.7	10:47:40	LSE	606255530256844473
08/10/2026	2917	294.7	10:47:40	LSE	606255530256844474
08/10/2026	1102	294.5	10:47:41	LSE	592181749225751160
08/10/2026	732	294.5	10:48:19	LSE	592181749225764130
08/10/2026	1711	295.8	10:56:49	LSE	592181749225907865
08/10/2026	547	295.7	10:57:13	LSE	592181749225915367
08/10/2026	3183	295.7	10:58:01	LSE	592181749225926031
08/10/2026	497	295.6	10:58:48	LSE	606255530257023392
08/10/2026	1143	295.6	10:59:30	LSE	606255530257033836
08/10/2026	3137	295.6	10:59:30	LSE	606255530257033837
08/10/2026	3197	295.2	11:02:23	LSE	606255530257083687
08/10/2026	3049	295	11:04:55	LSE	606255530257124610
08/10/2026	646	295.1	11:09:18	LSE	606255530257200624
08/10/2026	966	295.1	11:09:20	LSE	606255530257201092
08/10/2026	2490	295	11:09:21	LSE	592181749226124606
08/10/2026	1486	294.6	11:15:33	LSE	606255530257300062
08/10/2026	1593	294.6	11:15:33	LSE	592181749226226834
08/10/2026	802	294.3	11:17:23	LSE	592181749226256012
08/10/2026	1790	294.3	11:19:05	LSE	592181749226282678
08/10/2026	742	294.3	11:19:05	LSE	606255530257353056
08/10/2026	3214	293.8	11:23:29	LSE	606255530257419122
08/10/2026	1009	293.4	11:25:20	LSE	592181749226390905
08/10/2026	2145	293.4	11:25:20	LSE	592181749226390909
08/10/2026	498	292.9	11:29:41	LSE	592181749226487412
08/10/2026	1098	292.9	11:29:41	LSE	592181749226487413
08/10/2026	2413	292.7	11:32:43	LSE	592181749226552368
08/10/2026	20	292	11:36:32	LSE	592181749226631042
08/10/2026	2757	292	11:36:32	LSE	592181749226631043
08/10/2026	1671	291.9	11:36:33	LSE	592181749226631290
08/10/2026	907	291.6	11:38:05	LSE	606255530257714042
08/10/2026	2658	291.6	11:38:05	LSE	606255530257714043
08/10/2026	1366	292.2	11:42:18	LSE	592181749226747145
08/10/2026	1392	292.2	11:42:18	LSE	592181749226747147
08/10/2026	1115	293.3	11:46:01	LSE	592181749226818761
08/10/2026	2013	293.3	11:46:01	LSE	606255530257864126
08/10/2026	3493	293.3	11:46:57	LSE	592181749226835148
08/10/2026	73	293.3	11:46:57	LSE	606255530257879548
08/10/2026	1083	293.2	11:46:57	LSE	592181749226835185
08/10/2026	627	293.1	11:51:47	LSE	606255530257966801
08/10/2026	1049	293.1	11:51:47	LSE	606255530257966803
08/10/2026	1677	293.1	11:51:47	LSE	592181749226927066
08/10/2026	1763	293.1	11:51:47	LSE	592181749226927065
08/10/2026	2804	293.3	11:55:55	LSE	592181749226994065
08/10/2026	2853	293.3	11:55:55	LSE	592181749226994064
08/10/2026	128	293.3	11:55:55	LSE	592181749226994068
08/10/2026	42	293.3	11:55:55	LSE	606255530258030939
08/10/2026	1561	293.3	11:55:55	LSE	592181749226994072
08/10/2026	657	293.3	11:55:55	LSE	606255530258030940
08/10/2026	665	293.2	11:57:07	LSE	592181749227013795
08/10/2026	1023	293.2	11:57:09	LSE	592181749227014394
08/10/2026	114	293.1	11:59:14	LSE	592181749227050092
08/10/2026	439	293.1	11:59:20	LSE	592181749227051369
08/10/2026	2233	293.1	11:59:20	LSE	592181749227051368
08/10/2026	533	292.9	12:01:03	LSE	606255530258115319
08/10/2026	2159	292.9	12:01:03	LSE	606255530258115320
08/10/2026	2768	292.6	12:03:32	LSE	592181749227138109
08/10/2026	2960	292.3	12:04:21	LSE	606255530258181940
08/10/2026	2679	291.9	12:06:02	LSE	592181749227183624
08/10/2026	535	292	12:12:05	LSE	606255530258318980
08/10/2026	717	292	12:12:05	LSE	606255530258318981
08/10/2026	269	292	12:12:07	LSE	592181749227299554
08/10/2026	254	292	12:12:11	LSE	592181749227300962
08/10/2026	1300	292	12:12:11	LSE	592181749227300961
08/10/2026	778	291.8	12:14:40	LSE	592181749227347722
08/10/2026	1557	291.8	12:14:40	LSE	606255530258365266
08/10/2026	2736	291.8	12:14:40	LSE	606255530258365265
08/10/2026	2613	292	12:19:23	LSE	606255530258453222
08/10/2026	999	292	12:19:41	LSE	592181749227445038
08/10/2026	3847	292.3	12:22:31	LSE	592181749227498746
08/10/2026	974	292.3	12:22:31	LSE	606255530258508828
08/10/2026	1289	292.3	12:22:31	LSE	606255530258508827
08/10/2026	2734	292.2	12:23:31	LSE	592181749227514956
08/10/2026	1260	292.1	12:26:32	LSE	592181749227570987
08/10/2026	1557	292.1	12:26:32	LSE	592181749227570988
08/10/2026	1269	292.6	12:32:36	LSE	606255530258695771
08/10/2026	1576	292.6	12:32:36	LSE	606255530258695773
08/10/2026	3049	292.6	12:32:36	LSE	606255530258695772
08/10/2026	2824	292.6	12:34:11	LSE	592181749227728264
08/10/2026	66	292.7	12:38:17	LSE	606255530258817174
08/10/2026	998	292.7	12:38:17	LSE	606255530258817173
08/10/2026	2378	292.7	12:38:17	LSE	606255530258817175
08/10/2026	176	292.7	12:38:17	LSE	592181749227823094
08/10/2026	89	292.7	12:38:19	LSE	592181749227823846
08/10/2026	292	292.7	12:38:19	LSE	592181749227823847
08/10/2026	2710	292.7	12:38:58	LSE	592181749227840472
08/10/2026	2770	293.4	12:42:00	LSE	592181749227921330
08/10/2026	2782	293.2	12:44:34	LSE	606255530258957210
08/10/2026	525	293.6	12:52:50	LSE	592181749228150512
08/10/2026	670	293.6	12:52:50	LSE	592181749228150511
08/10/2026	711	293.6	12:52:50	LSE	592181749228150516
08/10/2026	76	293.6	12:52:50	LSE	592181749228150529
08/10/2026	421	293.6	12:52:50	LSE	606255530259130139
08/10/2026	852	293.6	12:52:50	LSE	592181749228150526
08/10/2026	1454	293.5	12:54:06	LSE	606255530259153073
08/10/2026	3703	293.4	12:54:06	LSE	592181749228175326
08/10/2026	1792	293.6	12:59:08	LSE	592181749228279260
08/10/2026	1602	293.5	12:59:50	LSE	606255530259266889
08/10/2026	2769	293.4	12:59:50	LSE	606255530259266892
08/10/2026	906	293.3	13:00:23	LSE	592181749228311246
08/10/2026	2108	293.3	13:00:23	LSE	592181749228311250
08/10/2026	3571	293.4	13:04:30	LSE	606255530259364092
08/10/2026	708	293.4	13:04:30	LSE	606255530259364096
08/10/2026	724	293.4	13:04:30	LSE	606255530259364097
08/10/2026	2791	293.2	13:05:10	LSE	606255530259378046
08/10/2026	1521	293.4	13:09:34	LSE	592181749228529177
08/10/2026	2815	293.4	13:09:34	LSE	606255530259488452
08/10/2026	990	293.1	13:11:16	LSE	606255530259523206
08/10/2026	1825	293.1	13:11:16	LSE	606255530259523207
08/10/2026	2744	293	13:13:41	LSE	606255530259571081
08/10/2026	833	292.7	13:15:20	LSE	592181749228655165
08/10/2026	1934	292.7	13:15:20	LSE	592181749228655166
08/10/2026	1893	293.1	13:22:28	LSE	606255530259756262
08/10/2026	1919	293.1	13:22:28	LSE	592181749228812096
08/10/2026	1352	293	13:22:45	LSE	592181749228817479
08/10/2026	1470	293	13:22:45	LSE	592181749228817478
08/10/2026	1600	293	13:22:45	LSE	592181749228817482
08/10/2026	1483	293	13:22:52	LSE	592181749228820091
08/10/2026	2208	293.1	13:28:57	LSE	592181749228953360
08/10/2026	721	293	13:30:21	LSE	606255530259920205
08/10/2026	1173	293	13:30:21	LSE	592181749228985947
08/10/2026	2174	293	13:30:21	LSE	606255530259920206
08/10/2026	552	293.1	13:33:23	LSE	592181749229061491
08/10/2026	1154	293.1	13:33:23	LSE	592181749229061490
08/10/2026	66	293.1	13:33:23	LSE	606255530259991165
08/10/2026	497	293.1	13:33:23	LSE	606255530259991166
08/10/2026	949	293.1	13:33:29	LSE	592181749229063985
08/10/2026	294	292.9	13:34:45	LSE	606255530260018400
08/10/2026	497	292.9	13:34:55	LSE	606255530260021353
08/10/2026	290	292.9	13:35:18	LSE	606255530260030417
08/10/2026	685	292.9	13:35:18	LSE	592181749229102780
08/10/2026	2195	292.9	13:35:18	LSE	592181749229102785
08/10/2026	2556	292.9	13:35:18	LSE	592181749229102786
08/10/2026	2691	292.6	13:35:49	LSE	592181749229114935
08/10/2026	2636	292.4	13:36:05	LSE	606255530260050681
08/10/2026	3340	292.7	13:41:18	LSE	606255530260148149
08/10/2026	993	292.6	13:41:41	LSE	606255530260154965
08/10/2026	2910	292.6	13:41:41	LSE	592181749229233861
08/10/2026	2727	293	13:47:23	LSE	592181749229348409
08/10/2026	1123	293	13:47:24	LSE	606255530260263060
08/10/2026	1514	293	13:47:24	LSE	606255530260263061
08/10/2026	379	293	13:47:24	LSE	606255530260263066
08/10/2026	2181	293.4	13:51:30	LSE	592181749229430836
08/10/2026	2939	293.4	13:51:30	LSE	592181749229430837
08/10/2026	312	293.9	13:56:16	LSE	592181749229519208
08/10/2026	777	293.9	13:56:16	LSE	592181749229519210
08/10/2026	2009	293.9	13:56:16	LSE	592181749229519209
08/10/2026	763	293.8	13:56:20	LSE	606255530260426332
08/10/2026	2649	293.8	13:56:20	LSE	592181749229520321
08/10/2026	130	293.8	13:56:20	LSE	606255530260426339
08/10/2026	525	293.8	13:56:20	LSE	606255530260426340
08/10/2026	1500	293.8	13:56:20	LSE	606255530260426338
08/10/2026	1023	293.7	13:56:21	LSE	592181749229520663
08/10/2026	2853	293.8	13:59:03	LSE	592181749229577653
08/10/2026	785	293.7	14:00:15	LSE	606255530260508523
08/10/2026	1921	293.7	14:00:15	LSE	606255530260508524
08/10/2026	1051	293.8	14:07:02	LSE	592181749229767336
08/10/2026	2334	293.8	14:07:02	LSE	606255530260660990
08/10/2026	3259	293.7	14:07:02	LSE	606255530260660992
08/10/2026	790	293.5	14:07:49	LSE	606255530260677456
08/10/2026	2418	294	14:08:54	LSE	592181749229809746
08/10/2026	1595	293.8	14:09:07	LSE	592181749229815871
08/10/2026	1144	294.9	14:11:00	LSE	592181749229857821
08/10/2026	2124	294.8	14:11:02	LSE	606255530260747330
08/10/2026	247	294.8	14:11:11	LSE	606255530260752407
08/10/2026	3327	294.8	14:11:11	LSE	606255530260752406
08/10/2026	3790	294.7	14:11:18	LSE	592181749229866284
08/10/2026	2548	294.4	14:11:32	LSE	592181749229872184
08/10/2026	1553	294.3	14:13:13	LSE	606255530260796006
08/10/2026	1968	294.8	14:17:01	LSE	606255530260887900
08/10/2026	81	294.8	14:17:12	LSE	606255530260892701
08/10/2026	1154	294.8	14:17:12	LSE	606255530260892700
08/10/2026	3519	294.6	14:17:29	LSE	592181749230019912
08/10/2026	1700	294.6	14:17:29	LSE	606255530260900683
08/10/2026	1270	294.6	14:17:44	LSE	592181749230025100
08/10/2026	1154	295.7	14:22:33	LSE	606255530261025003
08/10/2026	7	295.7	14:22:33	LSE	592181749230149828
08/10/2026	3599	295.7	14:22:33	LSE	592181749230149831
08/10/2026	2894	295.5	14:23:22	LSE	592181749230171054
08/10/2026	945	295.3	14:27:57	LSE	592181749230301695
08/10/2026	800	295.7	14:30:06	LSE	606255530261239738
08/10/2026	1397	295.7	14:30:06	LSE	592181749230372583
08/10/2026	2254	295.7	14:30:06	LSE	606255530261239740
08/10/2026	2500	295.7	14:30:06	LSE	592181749230372584
08/10/2026	3260	295.7	14:30:32	LSE	606255530261262051
08/10/2026	1005	295.7	14:30:32	LSE	606255530261262060
08/10/2026	2737	295.5	14:31:13	LSE	592181749230428167
08/10/2026	2798	295.4	14:32:17	LSE	592181749230480640
08/10/2026	2862	295.2	14:33:20	LSE	606255530261384437
08/10/2026	2776	294.5	14:34:34	LSE	606255530261437889
08/10/2026	2797	294.2	14:35:43	LSE	606255530261488587
08/10/2026	2778	294.2	14:37:07	LSE	606255530261546954
08/10/2026	1044	293.9	14:37:38	LSE	592181749230713156
08/10/2026	1602	293.9	14:37:38	LSE	592181749230713155
08/10/2026	2792	294.4	14:40:26	LSE	592181749230826983
08/10/2026	2311	294.4	14:40:26	LSE	606255530261679067
08/10/2026	2647	294.4	14:40:51	LSE	606255530261694385
08/10/2026	1683	294.2	14:42:43	LSE	606255530261761604
08/10/2026	1385	294.1	14:43:05	LSE	592181749230924685
08/10/2026	1522	294.1	14:43:08	LSE	592181749230926886
08/10/2026	1712	294.1	14:43:08	LSE	592181749230926884
08/10/2026	1770	294.1	14:43:08	LSE	606255530261775980
08/10/2026	2827	293.9	14:43:40	LSE	606255530261794000
08/10/2026	2163	293.9	14:49:00	LSE	592181749231133070
08/10/2026	1114	293.9	14:49:00	LSE	592181749231133074
08/10/2026	1154	293.9	14:49:00	LSE	606255530261975581
08/10/2026	1207	293.9	14:49:00	LSE	606255530261975582
08/10/2026	1091	293.9	14:49:00	LSE	606255530261975590
08/10/2026	1964	293.9	14:49:00	LSE	592181749231133084
08/10/2026	2652	293.8	14:49:01	LSE	592181749231133663
08/10/2026	199	293.8	14:49:01	LSE	606255530261976165
08/10/2026	1500	293.8	14:49:01	LSE	606255530261976164
08/10/2026	1679	293.9	14:52:15	LSE	606255530262089302
08/10/2026	1172	293.8	14:52:44	LSE	592181749231267542
08/10/2026	2633	293.8	14:52:44	LSE	606255530262105575
08/10/2026	1082	293.7	14:52:49	LSE	592181749231270506
08/10/2026	269	293.5	14:53:02	LSE	592181749231278065
08/10/2026	1402	293.5	14:53:02	LSE	592181749231278064
08/10/2026	1072	294	14:57:38	LSE	592181749231447814
08/10/2026	1080	294	14:57:38	LSE	606255530262277680
08/10/2026	1102	294	14:57:38	LSE	592181749231447813
08/10/2026	1836	294.1	14:58:31	LSE	606255530262307445
08/10/2026	1859	294.1	14:58:31	LSE	606255530262307443
08/10/2026	3112	294.1	14:58:31	LSE	606255530262307444
08/10/2026	1451	294.2	14:59:53	LSE	592181749231530473
08/10/2026	1887	294.2	14:59:53	LSE	592181749231530474
08/10/2026	1610	294.1	15:01:58	LSE	592181749231619107
08/10/2026	2932	294.1	15:01:58	LSE	592181749231619105
08/10/2026	777	294	15:04:33	LSE	592181749231717278
08/10/2026	778	294	15:04:34	LSE	592181749231717928
08/10/2026	778	294	15:04:37	LSE	606255530262539239
08/10/2026	778	294	15:04:37	LSE	606255530262539589
08/10/2026	3177	294.4	15:06:19	LSE	592181749231780397
08/10/2026	1336	294.5	15:07:51	LSE	606255530262647413
08/10/2026	1829	294.5	15:07:51	LSE	606255530262647414
08/10/2026	3681	294.5	15:07:51	LSE	592181749231830899
08/10/2026	852	294.5	15:07:51	LSE	606255530262647419
08/10/2026	2730	294.3	15:09:45	LSE	606255530262713836
08/10/2026	1511	295.1	15:14:07	LSE	606255530262878822
08/10/2026	1522	295.1	15:14:07	LSE	592181749232067020
08/10/2026	4392	295.1	15:14:07	LSE	606255530262878823
08/10/2026	1672	295.1	15:14:07	LSE	592181749232067024
08/10/2026	1154	294.5	15:14:31	LSE	606255530262894977
08/10/2026	1537	294.5	15:14:31	LSE	606255530262894978
08/10/2026	2754	294.6	15:16:57	LSE	606255530262989623
08/10/2026	1612	294.5	15:18:49	LSE	606255530263061382
08/10/2026	2733	294.5	15:18:49	LSE	606255530263061380
08/10/2026	1536	293.7	15:21:34	LSE	606255530263168235
08/10/2026	2880	293.6	15:21:34	LSE	606255530263168291
08/10/2026	844	293.4	15:22:11	LSE	606255530263187199
08/10/2026	870	293.4	15:22:11	LSE	606255530263187200
08/10/2026	1300	293.4	15:22:11	LSE	606255530263187198
08/10/2026	2424	293.5	15:25:11	LSE	606255530263287547
08/10/2026	3583	293.5	15:25:11	LSE	592181749232486332
08/10/2026	1008	293.4	15:25:15	LSE	592181749232487923
08/10/2026	263	293.5	15:25:23	LSE	592181749232492601
08/10/2026	1286	293.5	15:25:23	LSE	606255530263293847
08/10/2026	1210	293.3	15:25:42	LSE	606255530263304906
08/10/2026	547	292.9	15:26:30	LSE	592181749232532126
08/10/2026	2249	292.9	15:26:33	LSE	592181749232534468
08/10/2026	130	293.1	15:30:15	LSE	606255530263459734
08/10/2026	345	293.1	15:30:15	LSE	606255530263459733
08/10/2026	2818	293.1	15:30:15	LSE	592181749232663725
08/10/2026	2835	292.8	15:31:35	LSE	592181749232712649
08/10/2026	1060	292.8	15:31:35	LSE	592181749232712654
08/10/2026	731	293.2	15:34:00	LSE	592181749232796964
08/10/2026	763	293.2	15:34:00	LSE	592181749232796965
08/10/2026	1672	293.2	15:34:00	LSE	592181749232796963
08/10/2026	996	292.8	15:34:05	LSE	592181749232800057
08/10/2026	1830	293.1	15:35:09	LSE	592181749232838105
08/10/2026	2448	293.1	15:35:09	LSE	592181749232838104
08/10/2026	1398	293.1	15:35:10	LSE	592181749232838857
08/10/2026	2683	293	15:35:19	LSE	592181749232844137
08/10/2026	2814	292.9	15:36:28	LSE	606255530263678402
08/10/2026	253	292.8	15:39:45	LSE	592181749233000749
08/10/2026	866	292.8	15:39:45	LSE	606255530263788473
08/10/2026	426	292.8	15:39:50	LSE	592181749233002913
08/10/2026	697	292.8	15:39:50	LSE	592181749233002914
08/10/2026	263	292.8	15:39:51	LSE	606255530263791009
08/10/2026	388	292.8	15:39:51	LSE	606255530263791010
08/10/2026	457	292.8	15:39:51	LSE	606255530263791008
08/10/2026	497	292.6	15:39:54	LSE	606255530263792668
08/10/2026	628	292.6	15:39:54	LSE	606255530263792667
08/10/2026	2176	292.6	15:39:55	LSE	606255530263793301
08/10/2026	855	292.6	15:39:55	LSE	606255530263793307
08/10/2026	2137	292.6	15:39:57	LSE	592181749233007053
08/10/2026	1433	292.9	15:43:26	LSE	606255530263926753
08/10/2026	3892	292.9	15:43:26	LSE	592181749233142318
08/10/2026	360	293.5	15:45:45	LSE	606255530264016378
08/10/2026	263	293.6	15:46:22	LSE	592181749233258208
08/10/2026	1730	293.6	15:46:22	LSE	606255530264039628
08/10/2026	861	293.6	15:46:28	LSE	592181749233262436
08/10/2026	1216	293.5	15:46:28	LSE	592181749233262441
08/10/2026	1530	293.5	15:46:28	LSE	592181749233262440
08/10/2026	1762	293.5	15:46:28	LSE	606255530264043791
08/10/2026	2208	293.3	15:48:54	LSE	592181749233353955
08/10/2026	2838	293.3	15:48:54	LSE	592181749233353954
08/10/2026	1827	293.1	15:49:08	LSE	592181749233364914
08/10/2026	2	293	15:52:55	LSE	606255530264286324
08/10/2026	60	293	15:52:55	LSE	606255530264286327
08/10/2026	198	293	15:52:55	LSE	606255530264286319
08/10/2026	980	293	15:52:55	LSE	606255530264286318
08/10/2026	1168	293	15:52:55	LSE	606255530264286321
08/10/2026	1195	293	15:52:55	LSE	592181749233512284
08/10/2026	1620	293	15:52:55	LSE	606255530264286325
08/10/2026	2846	293	15:52:55	LSE	606255530264286322
08/10/2026	1389	293	15:52:55	LSE	606255530264286346
08/10/2026	118	293	15:52:55	LSE	606255530264286452
08/10/2026	931	293	15:52:55	LSE	606255530264286451
08/10/2026	1622	293	15:52:55	LSE	606255530264286450
08/10/2026	1084	293	15:52:57	LSE	592181749233513731
08/10/2026	734	292.6	15:55:13	LSE	606255530264398558
08/10/2026	2427	292.6	15:55:13	LSE	606255530264398557
08/10/2026	596	292.5	15:55:24	LSE	592181749233635379
08/10/2026	260	292.5	15:55:44	LSE	592181749233648473
08/10/2026	2823	292.4	15:55:58	LSE	606255530264428794
08/10/2026	192	292.9	15:58:59	LSE	606255530264535927
08/10/2026	336	292.9	15:58:59	LSE	606255530264535929
08/10/2026	49	292.9	15:58:59	LSE	606255530264535931
08/10/2026	547	292.9	15:58:59	LSE	606255530264535933
08/10/2026	2043	292.9	15:59:02	LSE	606255530264537896
08/10/2026	1148	292.9	16:00:23	LSE	592181749233840150
08/10/2026	2008	292.9	16:00:23	LSE	592181749233840149
08/10/2026	696	292.7	16:00:23	LSE	606255530264604466
08/10/2026	1005	292.7	16:00:38	LSE	606255530264615967
08/10/2026	3724	292.7	16:00:38	LSE	606255530264615966
08/10/2026	435	292.7	16:00:38	LSE	592181749233852182
08/10/2026	2707	293.1	16:01:48	LSE	606255530264663678
08/10/2026	1138	293.1	16:01:48	LSE	592181749233900625
08/10/2026	2670	292.8	16:03:11	LSE	606255530264728611
08/10/2026	1729	292.8	16:03:11	LSE	606255530264728614
08/10/2026	2716	292.8	16:04:18	LSE	592181749234016422
08/10/2026	564	292.6	16:04:42	LSE	592181749234034905
08/10/2026	2119	292.6	16:04:42	LSE	592181749234034906
08/10/2026	309	292.8	16:08:27	LSE	606255530264940929
08/10/2026	1203	292.8	16:08:27	LSE	606255530264941159
08/10/2026	1646	292.8	16:08:27	LSE	606255530264941158
08/10/2026	2112	292.8	16:08:27	LSE	592181749234186000
08/10/2026	429	292.8	16:08:34	LSE	592181749234190384
08/10/2026	650	292.8	16:08:34	LSE	592181749234190382
08/10/2026	731	292.8	16:08:34	LSE	592181749234190383
08/10/2026	338	292.8	16:08:39	LSE	606255530264949005
08/10/2026	957	292.8	16:08:39	LSE	606255530264949004
08/10/2026	94	292.8	16:08:39	LSE	592181749234194235
08/10/2026	159	292.8	16:09:22	LSE	592181749234223305
08/10/2026	497	292.8	16:09:22	LSE	592181749234223304
08/10/2026	1394	292.8	16:09:22	LSE	592181749234223302
08/10/2026	130	292.8	16:09:26	LSE	592181749234226108
08/10/2026	185	292.8	16:09:26	LSE	592181749234226106
08/10/2026	630	292.8	16:09:26	LSE	592181749234226109
08/10/2026	731	292.8	16:09:26	LSE	592181749234226107
08/10/2026	521	292.6	16:09:50	LSE	592181749234242738
08/10/2026	1614	292.6	16:09:50	LSE	592181749234242740
08/10/2026	3047	292.6	16:09:50	LSE	592181749234242739
08/10/2026	759	292.6	16:09:50	LSE	592181749234242747
08/10/2026	75	292.8	16:12:05	LSE	606255530265090947
08/10/2026	1044	292.8	16:12:05	LSE	592181749234340089
08/10/2026	1120	292.9	16:12:20	LSE	592181749234350707
08/10/2026	1120	292.9	16:12:20	LSE	606255530265101087
08/10/2026	905	292.8	16:12:54	LSE	592181749234376948
08/10/2026	62	292.8	16:13:45	LSE	592181749234418279
08/10/2026	103	292.8	16:13:45	LSE	592181749234418278
08/10/2026	1445	292.8	16:13:45	LSE	592181749234418280
08/10/2026	1648	292.8	16:13:45	LSE	592181749234418277
08/10/2026	3687	292.8	16:13:45	LSE	606255530265165989
08/10/2026	623	292.8	16:13:45	LSE	592181749234418288
08/10/2026	2997	292.7	16:14:04	LSE	592181749234433303
08/10/2026	2727	292.5	16:15:03	LSE	592181749234485844
08/10/2026	281	292.4	16:15:25	LSE	592181749234507102
08/10/2026	2941	292.6	16:16:13	LSE	592181749234550661
08/10/2026	802	292.5	16:16:29	LSE	606255530265306520
08/10/2026	811	292.5	16:16:29	LSE	606255530265306519
08/10/2026	820	292.5	16:16:29	LSE	592181749234562441
08/10/2026	1077	292.5	16:16:29	LSE	592181749234562442
08/10/2026	338	292.4	16:18:04	LSE	606255530265378860
08/10/2026	773	292.4	16:18:04	LSE	592181749234636361
08/10/2026	961	292.4	16:18:04	LSE	606255530265378859
08/10/2026	2098	292.4	16:18:04	LSE	592181749234636360
08/10/2026	949	292.3	16:18:18	LSE	592181749234647485
08/10/2026	1921	292.3	16:18:18	LSE	592181749234647486
08/10/2026	498	292.3	16:19:10	LSE	606255530265433497
08/10/2026	2313	292.3	16:19:22	LSE	606255530265442516
08/10/2026	135	292.5	16:21:08	LSE	606255530265545153
08/10/2026	1750	292.5	16:21:08	LSE	606255530265545154
08/10/2026	1904	292.5	16:21:08	LSE	592181749234806684
08/10/2026	1575	292.4	16:21:17	LSE	606255530265552581
08/10/2026	3404	292.4	16:21:17	LSE	592181749234814505
08/10/2026	395	292.4	16:21:17	LSE	592181749234814510
08/10/2026	646	292.4	16:21:17	LSE	592181749234814509
08/10/2026	343	292.5	16:22:41	LSE	606255530265623290
08/10/2026	1240	292.5	16:22:41	LSE	606255530265623291
08/10/2026	1201	292.5	16:22:50	LSE	606255530265631229
08/10/2026	2241	292.5	16:22:50	LSE	606255530265631228
08/10/2026	768	292.5	16:23:56	LSE	592181749234957901
08/10/2026	1597	292.5	16:23:56	LSE	592181749234957900
08/10/2026	1597	292.5	16:23:56	LSE	606255530265691272
08/10/2026	1922	292.5	16:23:56	LSE	606255530265691271
08/10/2026	2751	292.6	16:23:56	LSE	592181749234957897
08/10/2026	1009	292.5	16:23:56	LSE	606255530265691275
08/10/2026	3344	292.4	16:25:50	LSE	606255530265805636
08/10/2026	22	292.4	16:25:50	LSE	606255530265805641
08/10/2026	717	292.3	16:26:25	LSE	592181749235104098
08/10/2026	1435	292.3	16:26:25	LSE	592181749235104099
08/10/2026	1440	292.3	16:26:25	LSE	606255530265834433
08/10/2026	1700	292.2	16:27:13	LSE	592181749235145363
08/10/2026	1700	292.2	16:27:13	LSE	592181749235145365
08/10/2026	2759	292.2	16:27:13	LSE	592181749235145362
08/10/2026	3616	292.3	16:27:13	LSE	606255530265874592
08/10/2026	1935	292.8	16:29:28	LSE	606255530266002316
08/10/2026	3086	292.8	16:29:28	LSE	592181749235275011
08/10/2026	3181	292.8	16:29:28	LSE	592181749235275010
08/10/2026	9	292.8	16:29:28	LSE	606255530266002325
08/10/2026	1300	292.8	16:29:28	LSE	606255530266002324
09/10/2026	2834	297.6	08:01:04	LSE	606255884146957942
09/10/2026	2033	297.6	08:01:04	LSE	592182103114774839
09/10/2026	2435	296.4	08:01:04	LSE	606255884146958049
09/10/2026	1720	296	08:02:31	LSE	606255884147000479
09/10/2026	2179	296	08:02:31	LSE	606255884147000478
09/10/2026	1124	295.5	08:05:07	LSE	606255884147070600
09/10/2026	56	295.5	08:05:07	LSE	592182103114891159
09/10/2026	105	295.5	08:05:07	LSE	592182103114891158
09/10/2026	963	295.5	08:05:07	LSE	592182103114891157
09/10/2026	1124	295.5	08:05:07	LSE	606255884147070608
09/10/2026	1124	295.5	08:05:19	LSE	606255884147076350
09/10/2026	1210	294.7	08:05:27	LSE	606255884147081313
09/10/2026	1684	294.6	08:05:27	LSE	592182103114902303
09/10/2026	2837	294.6	08:05:27	LSE	592182103114902304
09/10/2026	2617	294.6	08:05:27	LSE	592182103114902309
09/10/2026	2132	294.2	08:07:27	LSE	592182103114960289
09/10/2026	2318	293.7	08:07:48	LSE	592182103114969108
09/10/2026	890	295.1	08:12:29	LSE	606255884147281901
09/10/2026	3145	295.1	08:12:29	LSE	606255884147281902
09/10/2026	899	295.1	08:12:29	LSE	592182103115109568
09/10/2026	2293	295.4	08:13:48	LSE	606255884147313166
09/10/2026	2330	295.4	08:13:48	LSE	606255884147313167
09/10/2026	3164	295.4	08:13:48	LSE	592182103115141715
09/10/2026	22	295.4	08:13:48	LSE	606255884147313176
09/10/2026	1450	295.4	08:13:48	LSE	606255884147313175
09/10/2026	1670	295.1	08:15:30	LSE	592182103115189214
09/10/2026	2501	295	08:15:30	LSE	592182103115189216
09/10/2026	2973	294.9	08:16:34	LSE	606255884147389976
09/10/2026	1153	294.9	08:20:50	LSE	606255884147485990
09/10/2026	1158	294.9	08:21:00	LSE	606255884147488304
09/10/2026	2314	295.1	08:21:02	LSE	592182103115323413
09/10/2026	1626	295.5	08:22:19	LSE	606255884147516512
09/10/2026	2349	295.5	08:22:19	LSE	606255884147516513
09/10/2026	2991	295.9	08:24:38	LSE	592182103115400499
09/10/2026	4341	295.9	08:24:38	LSE	592182103115400507
09/10/2026	1557	295.7	08:25:42	LSE	592182103115423152
09/10/2026	1682	295.5	08:26:35	LSE	606255884147601722
09/10/2026	2161	295.5	08:26:35	LSE	606255884147601721
09/10/2026	4100	295.7	08:31:17	LSE	606255884147707315
09/10/2026	714	295.7	08:31:17	LSE	592182103115550839
09/10/2026	1691	296.1	08:33:59	LSE	606255884147773092
09/10/2026	2621	295.9	08:34:06	LSE	592182103115622519
09/10/2026	78	295.9	08:34:06	LSE	606255884147776686
09/10/2026	958	295.9	08:34:06	LSE	606255884147776688
09/10/2026	1182	295.9	08:34:06	LSE	606255884147776687
09/10/2026	1663	295.9	08:34:09	LSE	592182103115624187
09/10/2026	1642	295.9	08:34:10	LSE	592182103115624640
09/10/2026	71	295.6	08:34:55	LSE	606255884147795263
09/10/2026	1601	295.6	08:35:55	LSE	606255884147821098
09/10/2026	1884	295.6	08:35:55	LSE	606255884147821097
09/10/2026	1495	296.1	08:44:09	LSE	592182103115854779
09/10/2026	1496	296.1	08:44:09	LSE	592182103115854783
09/10/2026	1496	296.1	08:44:09	LSE	606255884147999665
09/10/2026	2554	295.8	08:44:11	LSE	592182103115855550
09/10/2026	70	295.8	08:44:26	LSE	592182103115861278
09/10/2026	249	295.8	08:44:26	LSE	592182103115861279
09/10/2026	249	295.8	08:44:26	LSE	606255884148005795
09/10/2026	1331	295.8	08:44:26	LSE	606255884148005794
09/10/2026	932	295.8	08:44:26	LSE	606255884148005799
09/10/2026	1792	295.7	08:44:35	LSE	606255884148008398
09/10/2026	1712	296.2	08:48:41	LSE	606255884148091983
09/10/2026	404	296.4	08:51:47	LSE	592182103116011189
09/10/2026	68	296.4	08:51:47	LSE	606255884148149274
09/10/2026	1841	296.4	08:51:47	LSE	606255884148149275
09/10/2026	63	296.5	08:51:56	LSE	592182103116013908
09/10/2026	1052	296.5	08:51:56	LSE	592182103116013909
09/10/2026	1198	296.5	08:51:56	LSE	606255884148152026
09/10/2026	68	296.8	08:55:02	LSE	592182103116072356
09/10/2026	1259	296.8	08:55:31	LSE	606255884148217461
09/10/2026	1629	296.8	08:55:31	LSE	592182103116081230
09/10/2026	1690	296.8	08:55:31	LSE	592182103116081231
09/10/2026	3156	296.8	08:55:31	LSE	606255884148217462
09/10/2026	1162	296.8	08:55:31	LSE	606255884148217468
09/10/2026	1206	296.8	08:55:31	LSE	606255884148217467
09/10/2026	1556	296.6	08:57:43	LSE	606255884148253150
09/10/2026	2006	296.6	08:57:43	LSE	606255884148253149
09/10/2026	3505	296.8	09:00:27	LSE	592182103116176642
09/10/2026	1685	296.7	09:00:37	LSE	592182103116180714
09/10/2026	1903	296.3	09:02:22	LSE	592182103116220302
09/10/2026	82	295.9	09:03:06	LSE	592182103116236009
09/10/2026	1671	296	09:06:54	LSE	606255884148441465
09/10/2026	1698	296	09:06:54	LSE	606255884148441466
09/10/2026	37	296.3	09:10:09	LSE	592182103116377443
09/10/2026	741	296.3	09:10:23	LSE	592182103116385121
09/10/2026	756	296.3	09:10:23	LSE	592182103116385120
09/10/2026	1443	296.3	09:10:23	LSE	606255884148510006
09/10/2026	1542	296.3	09:10:23	LSE	606255884148510005
09/10/2026	93	296.3	09:10:38	LSE	606255884148515780
09/10/2026	4675	296	09:12:42	LSE	606255884148561333
09/10/2026	1300	296	09:12:42	LSE	606255884148561337
09/10/2026	1470	296	09:12:42	LSE	606255884148561338
09/10/2026	130	296	09:12:42	LSE	592182103116438705
09/10/2026	411	296	09:12:42	LSE	592182103116438704
09/10/2026	1260	296	09:12:42	LSE	592182103116438706
09/10/2026	1824	295.8	09:14:03	LSE	592182103116470282
09/10/2026	4012	295.9	09:19:48	LSE	606255884148727947
09/10/2026	793	295.9	09:19:48	LSE	592182103116612987
09/10/2026	2086	295.9	09:19:48	LSE	592182103116612986
09/10/2026	1467	295.9	09:23:52	LSE	606255884148822511
09/10/2026	1533	295.9	09:23:52	LSE	606255884148822510
09/10/2026	1960	295.8	09:23:53	LSE	592182103116712135
09/10/2026	497	295.4	09:26:33	LSE	606255884148883634
09/10/2026	2650	295.4	09:26:53	LSE	606255884148889795
09/10/2026	497	295.1	09:27:54	LSE	592182103116799858
09/10/2026	1136	295.1	09:27:54	LSE	592182103116799859
09/10/2026	320	295.1	09:27:54	LSE	592182103116799862
09/10/2026	1949	295.1	09:28:49	LSE	606255884148923170
09/10/2026	531	295.4	09:38:47	LSE	606255884149109960
09/10/2026	732	295.4	09:38:47	LSE	606255884149109959
09/10/2026	1078	295.4	09:38:47	LSE	606255884149109961
09/10/2026	1611	295.4	09:38:47	LSE	592182103117014732
09/10/2026	1611	295.4	09:38:47	LSE	592182103117014733
09/10/2026	4101	295.4	09:38:47	LSE	606255884149109958
09/10/2026	3653	295.4	09:38:48	LSE	606255884149110505
09/10/2026	529	295.4	09:38:48	LSE	606255884149110508
09/10/2026	1878	294.7	09:42:38	LSE	592182103117129666
09/10/2026	842	294.1	09:45:01	LSE	592182103117201509
09/10/2026	1906	294.1	09:45:01	LSE	592182103117201510
09/10/2026	105	295	09:55:18	LSE	592182103117476413
09/10/2026	653	295	09:55:18	LSE	592182103117476414
09/10/2026	653	295	09:55:18	LSE	592182103117476415
09/10/2026	182	295	09:57:13	LSE	592182103117521109
09/10/2026	561	295	09:57:13	LSE	606255884149579670
09/10/2026	1065	295	09:57:13	LSE	606255884149579671
09/10/2026	1293	295	09:57:13	LSE	592182103117521112
09/10/2026	1566	295	09:57:13	LSE	592182103117521111
09/10/2026	1567	295	09:57:13	LSE	592182103117521113
09/10/2026	3670	295	09:57:13	LSE	606255884149579672
09/10/2026	1859	295	09:57:13	LSE	592182103117521120
09/10/2026	116	294.7	10:00:12	LSE	592182103117593562
09/10/2026	1990	294.7	10:00:12	LSE	592182103117593561
09/10/2026	1567	294.7	10:00:12	LSE	592182103117593563
09/10/2026	496	294.4	10:02:52	LSE	592182103117662521
09/10/2026	59	294.4	10:03:17	LSE	592182103117672180
09/10/2026	130	294.4	10:03:17	LSE	592182103117672179
09/10/2026	616	294.4	10:03:17	LSE	592182103117672182
09/10/2026	969	294.4	10:03:17	LSE	592182103117672181
09/10/2026	1280	294.4	10:03:17	LSE	592182103117672178
09/10/2026	1027	294.3	10:04:55	LSE	592182103117712161
09/10/2026	100	294.5	10:09:53	LSE	606255884149867908
09/10/2026	132	294.5	10:09:53	LSE	606255884149867907
09/10/2026	1370	294.5	10:09:53	LSE	606255884149867909
09/10/2026	1716	294.5	10:09:53	LSE	606255884149867910
09/10/2026	806	294.6	10:15:19	LSE	592182103117953500
09/10/2026	1540	294.7	10:16:26	LSE	592182103117980503
09/10/2026	1528	294.7	10:16:57	LSE	606255884150018975
09/10/2026	1542	294.7	10:16:57	LSE	592182103117991407
09/10/2026	1745	294.9	10:20:51	LSE	606255884150105825
09/10/2026	1747	294.9	10:20:51	LSE	592182103118084527
09/10/2026	1747	294.9	10:20:51	LSE	606255884150105826
09/10/2026	3366	294.9	10:20:51	LSE	592182103118084529
09/10/2026	191	294.9	10:20:51	LSE	592182103118084539
09/10/2026	952	294.9	10:20:51	LSE	592182103118084538
09/10/2026	3291	295.6	10:30:24	LSE	592182103118296043
09/10/2026	1275	295.6	10:30:32	LSE	592182103118300155
09/10/2026	183	295.4	10:31:45	LSE	592182103118329274
09/10/2026	811	295.4	10:31:45	LSE	606255884150334900
09/10/2026	3254	295.4	10:31:45	LSE	592182103118329275
09/10/2026	2761	295.4	10:31:45	LSE	592182103118329291
09/10/2026	2117	295.4	10:31:45	LSE	592182103118329300
09/10/2026	23	295.3	10:43:20	LSE	592182103118571966
09/10/2026	355	295.3	10:43:20	LSE	592182103118571969
09/10/2026	1305	295.3	10:43:20	LSE	592182103118571967
09/10/2026	1454	295.3	10:43:20	LSE	592182103118571968
09/10/2026	1475	295.3	10:43:20	LSE	606255884150562435
09/10/2026	3888	295.3	10:43:20	LSE	592182103118571976
09/10/2026	14	295.3	10:43:22	LSE	592182103118572374
09/10/2026	280	295.1	10:44:04	LSE	592182103118587636
09/10/2026	1726	295.1	10:44:04	LSE	606255884150576907
09/10/2026	1724	295.4	10:52:18	LSE	592182103118755487
09/10/2026	127	295.4	10:52:34	LSE	606255884150740149
09/10/2026	785	295.4	10:52:53	LSE	606255884150746250
09/10/2026	1595	295.4	10:52:53	LSE	606255884150746251
09/10/2026	795	295.4	10:52:53	LSE	606255884150746252
09/10/2026	935	295.3	10:53:09	LSE	592182103118774099
09/10/2026	1493	295.3	10:53:09	LSE	592182103118774097
09/10/2026	28	295.3	10:53:27	LSE	592182103118779465
09/10/2026	78	295.3	10:53:27	LSE	592182103118779464
09/10/2026	103	295.3	10:53:27	LSE	592182103118779466
09/10/2026	1389	295.3	10:53:27	LSE	592182103118779467
09/10/2026	2439	295.3	10:53:27	LSE	592182103118779463
09/10/2026	546	295.3	10:53:27	LSE	592182103118779584
09/10/2026	778	295.3	10:53:29	LSE	592182103118780429
09/10/2026	653	295.3	10:53:46	LSE	592182103118785414
09/10/2026	401	295.3	10:54:48	LSE	592182103118806424
09/10/2026	3012	295.3	10:58:47	LSE	592182103118889831
09/10/2026	916	295.2	10:59:35	LSE	592182103118908470
09/10/2026	2264	295.2	10:59:35	LSE	606255884150876775
09/10/2026	811	295.1	10:59:45	LSE	606255884150880596
09/10/2026	69	295.1	10:59:45	LSE	606255884150880598
09/10/2026	1502	295.3	11:06:14	LSE	606255884151021309
09/10/2026	1503	295.3	11:06:14	LSE	606255884151021308
09/10/2026	887	295.2	11:06:14	LSE	592182103119063074
09/10/2026	64	295.9	11:10:49	LSE	592182103119158166
09/10/2026	65	295.9	11:10:49	LSE	592182103119158165
09/10/2026	72	295.9	11:10:49	LSE	592182103119158167
09/10/2026	1437	295.9	11:10:49	LSE	592182103119158168
09/10/2026	1668	295.9	11:18:16	LSE	592182103119303771
09/10/2026	1669	295.9	11:18:16	LSE	606255884151246858
09/10/2026	2271	295.9	11:18:16	LSE	592182103119303772
09/10/2026	2871	295.9	11:18:16	LSE	606255884151246857
09/10/2026	3686	295.9	11:18:16	LSE	592182103119303773
09/10/2026	63	295.9	11:18:16	LSE	592182103119303781
09/10/2026	371	295.9	11:18:16	LSE	592182103119303780
09/10/2026	657	295.9	11:18:16	LSE	592182103119303779
09/10/2026	1974	295.5	11:19:02	LSE	592182103119322302
09/10/2026	427	295.4	11:23:15	LSE	592182103119403646
09/10/2026	1247	295.4	11:23:15	LSE	592182103119403647
09/10/2026	1592	295.3	11:25:17	LSE	606255884151375108
09/10/2026	1998	295.3	11:25:17	LSE	606255884151375109
09/10/2026	645	295.2	11:25:17	LSE	592182103119440666
09/10/2026	947	295.2	11:25:22	LSE	592182103119442103
09/10/2026	546	294.9	11:27:47	LSE	606255884151422352
09/10/2026	1435	294.9	11:28:05	LSE	606255884151429959
09/10/2026	497	294.8	11:29:04	LSE	592182103119526463
09/10/2026	2719	294.8	11:30:17	LSE	592182103119550560
09/10/2026	113	294.7	11:33:16	LSE	592182103119611681
09/10/2026	582	294.7	11:33:16	LSE	592182103119611682
09/10/2026	1286	294.7	11:33:16	LSE	592182103119611680
09/10/2026	801	294.6	11:34:55	LSE	592182103119649254
09/10/2026	1607	295.2	11:40:23	LSE	606255884151664551
09/10/2026	3907	295.1	11:40:54	LSE	592182103119760648
09/10/2026	194	295.1	11:40:54	LSE	592182103119760652
09/10/2026	1607	295	11:40:54	LSE	606255884151674234
09/10/2026	1972	294.8	11:43:29	LSE	606255884151722629
09/10/2026	621	294.5	11:46:06	LSE	606255884151779495
09/10/2026	1376	294.5	11:46:06	LSE	606255884151779496
09/10/2026	1600	294.5	11:46:06	LSE	606255884151779497
09/10/2026	2373	294.9	11:54:29	LSE	606255884151949922
09/10/2026	772	294.8	11:54:29	LSE	606255884151949924
09/10/2026	3733	294.8	11:54:29	LSE	592182103120051461
09/10/2026	2000	294.8	11:54:29	LSE	592182103120051465
09/10/2026	312	294.8	11:54:29	LSE	606255884151949932
09/10/2026	2442	294.8	11:54:29	LSE	606255884151949931
09/10/2026	2243	294.8	11:54:38	LSE	592182103120053697
09/10/2026	550	295.1	11:59:40	LSE	606255884152051379
09/10/2026	1924	295.4	12:05:24	LSE	606255884152181247
09/10/2026	748	295.4	12:09:02	LSE	592182103120364152
09/10/2026	3019	295.4	12:09:02	LSE	592182103120364151
09/10/2026	1433	295.4	12:10:16	LSE	592182103120384443
09/10/2026	3134	295.4	12:10:16	LSE	606255884152265054
09/10/2026	4493	295.4	12:10:16	LSE	606255884152265053
09/10/2026	1032	295.4	12:10:16	LSE	606255884152265061
09/10/2026	3821	295.9	12:20:52	LSE	606255884152474754
09/10/2026	552	295.9	12:20:52	LSE	606255884152474759
09/10/2026	295	295.8	12:20:52	LSE	592182103120606832
09/10/2026	765	295.8	12:20:52	LSE	592182103120606831
09/10/2026	155	295.7	12:21:03	LSE	592182103120609679
09/10/2026	1317	295.7	12:21:03	LSE	592182103120609680
09/10/2026	2595	295.6	12:21:12	LSE	592182103120612791
09/10/2026	173	295.4	12:25:26	LSE	606255884152550325
09/10/2026	784	295.4	12:26:57	LSE	606255884152576306
09/10/2026	496	295.4	12:26:57	LSE	606255884152576310
09/10/2026	513	295.4	12:29:04	LSE	606255884152611745
09/10/2026	1690	295.7	12:32:11	LSE	606255884152671327
09/10/2026	746	295.4	12:33:11	LSE	606255884152690820
09/10/2026	952	295.4	12:33:11	LSE	606255884152690821
09/10/2026	1699	295.4	12:33:11	LSE	592182103120839889
09/10/2026	1655	295.7	12:40:09	LSE	606255884152832014
09/10/2026	1662	295.7	12:40:09	LSE	592182103120989187
09/10/2026	844	295.7	12:40:14	LSE	592182103120990980
09/10/2026	845	295.7	12:40:14	LSE	592182103120990979
09/10/2026	2428	295.7	12:44:52	LSE	592182103121086138
09/10/2026	2414	295.9	12:45:13	LSE	592182103121093217
09/10/2026	1	295.6	12:49:21	LSE	592182103121175054
09/10/2026	1081	295.6	12:49:21	LSE	606255884153006904
09/10/2026	3917	295.6	12:49:21	LSE	592182103121175101
09/10/2026	667	295.6	12:49:21	LSE	592182103121175107
09/10/2026	1662	295.5	12:49:21	LSE	592182103121175109
09/10/2026	1662	295.5	12:49:21	LSE	592182103121175110
09/10/2026	3099	295.1	12:54:28	LSE	606255884153102836
09/10/2026	2995	295.5	13:01:02	LSE	606255884153244082
09/10/2026	4606	295.5	13:01:02	LSE	592182103121425777
09/10/2026	496	295.5	13:01:02	LSE	606255884153244085
09/10/2026	372	295.2	13:03:19	LSE	592182103121482569
09/10/2026	1624	295.2	13:03:19	LSE	592182103121482567
09/10/2026	1643	295.1	13:05:55	LSE	606255884153355191
09/10/2026	1380	295.4	13:12:47	LSE	606255884153488944
09/10/2026	3192	295.4	13:12:47	LSE	592182103121683852
09/10/2026	4190	295.4	13:12:47	LSE	592182103121683853
09/10/2026	1068	295.4	13:12:47	LSE	606255884153488951
09/10/2026	1973	295.1	13:13:58	LSE	592182103121710124
09/10/2026	1695	295.2	13:22:08	LSE	606255884153676563
09/10/2026	1711	295.1	13:22:11	LSE	592182103121884142
09/10/2026	1724	295.2	13:22:11	LSE	592182103121884140
09/10/2026	2477	295.1	13:22:11	LSE	592182103121884143
09/10/2026	4485	295.1	13:22:11	LSE	592182103121884144
09/10/2026	1734	295.1	13:23:09	LSE	606255884153699439
09/10/2026	94	294.6	13:31:20	LSE	606255884153884851
09/10/2026	633	294.6	13:31:20	LSE	606255884153884850
09/10/2026	2179	294.6	13:31:20	LSE	606255884153884852
09/10/2026	511	294.6	13:31:20	LSE	592182103122104061
09/10/2026	1598	294.6	13:31:20	LSE	592182103122104059
09/10/2026	1791	294.6	13:31:20	LSE	592182103122104060
09/10/2026	198	294.6	13:31:20	LSE	606255884153884860
09/10/2026	647	294.6	13:31:20	LSE	606255884153884861
09/10/2026	1	294.4	13:34:02	LSE	606255884153949313
09/10/2026	1647	294.4	13:34:02	LSE	606255884153949314
09/10/2026	546	294.3	13:34:02	LSE	592182103122172858
09/10/2026	1412	294.3	13:34:02	LSE	592182103122172865
09/10/2026	858	294.2	13:34:06	LSE	606255884153951612
09/10/2026	600	294.2	13:34:28	LSE	606255884153960439
09/10/2026	1558	294	13:38:07	LSE	592182103122281895
09/10/2026	1644	293.8	13:42:05	LSE	592182103122383954
09/10/2026	1644	293.8	13:42:05	LSE	606255884154150359
09/10/2026	1645	293.8	13:42:05	LSE	606255884154150361
09/10/2026	1777	293.8	13:42:05	LSE	606255884154150360
09/10/2026	1994	293.8	13:42:05	LSE	606255884154150357
09/10/2026	2	293.5	13:43:25	LSE	606255884154182820
09/10/2026	3571	293.5	13:43:27	LSE	606255884154183879
09/10/2026	469	293.5	13:43:27	LSE	606255884154183886
09/10/2026	144	293.6	13:48:10	LSE	592182103122532474
09/10/2026	2415	293.6	13:48:30	LSE	592182103122542065
09/10/2026	1444	293.5	13:51:10	LSE	606255884154365509
09/10/2026	496	293.4	13:51:11	LSE	592182103122612056
09/10/2026	1474	293.4	13:53:21	LSE	606255884154416601
09/10/2026	1475	293.4	13:53:21	LSE	606255884154416602
09/10/2026	2180	293.4	13:53:21	LSE	592182103122664620
09/10/2026	789	293.2	13:56:10	LSE	606255884154482228
09/10/2026	317	294.1	14:00:59	LSE	592182103122867616
09/10/2026	1363	294.1	14:00:59	LSE	592182103122867617
09/10/2026	1565	294.2	14:00:59	LSE	592182103122867615
09/10/2026	1337	294.1	14:00:59	LSE	592182103122867619
09/10/2026	3	294.1	14:00:59	LSE	592182103122867628
09/10/2026	1551	294.4	14:01:02	LSE	606255884154610184
09/10/2026	1517	294.4	14:01:09	LSE	592182103122872075
09/10/2026	4027	294.1	14:02:02	LSE	606255884154633651
09/10/2026	42	294.1	14:02:02	LSE	592182103122894198
09/10/2026	2116	294.1	14:02:02	LSE	592182103122894199
09/10/2026	269	293.7	14:09:35	LSE	606255884154818195
09/10/2026	819	293.7	14:09:35	LSE	592182103123087234
09/10/2026	1352	293.7	14:09:35	LSE	606255884154818198
09/10/2026	1672	293.7	14:09:35	LSE	592182103123087232
09/10/2026	2804	293.7	14:09:35	LSE	592182103123087230
09/10/2026	693	293.6	14:15:12	LSE	606255884154951783
09/10/2026	1802	293.6	14:15:12	LSE	606255884154951786
09/10/2026	111	293.6	14:19:03	LSE	592182103123328053
09/10/2026	170	293.6	14:19:03	LSE	592182103123328054
09/10/2026	1615	293.6	14:19:03	LSE	592182103123328050
09/10/2026	2819	293.6	14:19:03	LSE	592182103123328049
09/10/2026	1281	293.6	14:19:03	LSE	606255884155048674
09/10/2026	1634	293.6	14:19:03	LSE	606255884155048676
09/10/2026	1691	293.6	14:19:03	LSE	592182103123328058
09/10/2026	2106	293.6	14:19:03	LSE	592182103123328056
09/10/2026	418	293.6	14:19:03	LSE	592182103123328089
09/10/2026	1700	293.6	14:19:03	LSE	592182103123328088
09/10/2026	296	293.6	14:19:03	LSE	592182103123328102
09/10/2026	350	292.9	14:23:59	LSE	606255884155171646
09/10/2026	1628	292.9	14:23:59	LSE	606255884155171645
09/10/2026	67	293.6	14:28:58	LSE	592182103123611183
09/10/2026	1429	293.6	14:28:58	LSE	606255884155317654
09/10/2026	428	293.6	14:29:05	LSE	606255884155320721
09/10/2026	1080	293.6	14:29:05	LSE	606255884155320720
09/10/2026	1514	293.6	14:29:10	LSE	592182103123616536
09/10/2026	10	293.7	14:31:25	LSE	592182103123742926
09/10/2026	1139	293.7	14:31:25	LSE	592182103123742925
09/10/2026	1139	293.7	14:31:25	LSE	606255884155446017
09/10/2026	2141	293.7	14:31:55	LSE	606255884155471017
09/10/2026	3103	293.7	14:31:55	LSE	606255884155471130
09/10/2026	3103	293.7	14:31:55	LSE	592182103123768903
09/10/2026	132	293.7	14:31:55	LSE	606255884155471136
09/10/2026	948	293.7	14:31:55	LSE	606255884155471135
09/10/2026	1475	293.4	14:33:13	LSE	592182103123843932
09/10/2026	1589	293.4	14:33:13	LSE	592182103123843931
09/10/2026	886	293.3	14:33:38	LSE	606255884155565501
09/10/2026	413	292.9	14:34:32	LSE	592182103123917712
09/10/2026	1526	292.9	14:34:32	LSE	592182103123917713
09/10/2026	1642	292.8	14:35:55	LSE	592182103123987328
09/10/2026	1984	292.8	14:35:55	LSE	606255884155682619
09/10/2026	1924	292.2	14:36:40	LSE	606255884155721636
09/10/2026	3113	291.9	14:37:56	LSE	592182103124086790
09/10/2026	740	291.9	14:37:56	LSE	606255884155779030
09/10/2026	1468	291.4	14:40:04	LSE	606255884155883004
09/10/2026	1997	291.4	14:40:04	LSE	606255884155883003
09/10/2026	553	291.3	14:40:24	LSE	592182103124210255
09/10/2026	915	291.3	14:40:24	LSE	592182103124210254
09/10/2026	2444	291.3	14:40:24	LSE	592182103124210256
09/10/2026	1669	291.2	14:42:38	LSE	592182103124308429
09/10/2026	1938	290.9	14:42:53	LSE	592182103124322067
09/10/2026	4651	291.3	14:46:02	LSE	606255884156146843
09/10/2026	959	291.3	14:46:02	LSE	592182103124468803
09/10/2026	1696	291.3	14:48:38	LSE	606255884156257082
09/10/2026	4144	291.3	14:48:38	LSE	592182103124583207
09/10/2026	1103	291.3	14:48:38	LSE	592182103124583211
09/10/2026	1782	291.3	14:48:38	LSE	592182103124583212
09/10/2026	550	291.3	14:48:38	LSE	606255884156257086
09/10/2026	2914	291.9	14:52:07	LSE	606255884156398463
09/10/2026	4136	291.8	14:52:20	LSE	606255884156407060
09/10/2026	175	291.5	14:52:41	LSE	592182103124753416
09/10/2026	1831	291.5	14:52:41	LSE	592182103124753414
09/10/2026	2008	291.6	14:53:55	LSE	592182103124799853
09/10/2026	1969	291.4	14:54:21	LSE	592182103124815709
09/10/2026	1569	291.5	14:56:46	LSE	606255884156576937
09/10/2026	1568	291.4	14:58:12	LSE	592182103124969727
09/10/2026	1988	291.4	14:58:12	LSE	606255884156629513
09/10/2026	543	291.3	14:58:46	LSE	606255884156649835
09/10/2026	916	291.6	15:01:03	LSE	606255884156741793
09/10/2026	917	291.6	15:01:05	LSE	606255884156743575
09/10/2026	917	291.6	15:01:07	LSE	606255884156745649
09/10/2026	4437	291.5	15:01:07	LSE	592182103125089940
09/10/2026	1595	291.5	15:01:07	LSE	592182103125089967
09/10/2026	1619	291.5	15:01:07	LSE	592182103125089968
09/10/2026	775	291.5	15:01:16	LSE	606255884156751363
09/10/2026	546	291.5	15:01:16	LSE	606255884156751367
09/10/2026	917	291.7	15:02:32	LSE	592182103125151066
09/10/2026	917	291.7	15:02:32	LSE	606255884156804640
09/10/2026	600	291.5	15:04:55	LSE	606255884156898844
09/10/2026	188	291.5	15:05:02	LSE	606255884156902771
09/10/2026	889	291.4	15:05:02	LSE	592182103125252774
09/10/2026	1701	291.5	15:05:02	LSE	592182103125252773
09/10/2026	2247	291.5	15:05:02	LSE	606255884156902772
09/10/2026	1227	291.8	15:08:15	LSE	592182103125377129
09/10/2026	1690	291.8	15:08:15	LSE	592182103125377130
09/10/2026	3232	291.8	15:08:15	LSE	592182103125377128
09/10/2026	815	291.8	15:08:15	LSE	592182103125377135
09/10/2026	2022	291.6	15:09:18	LSE	592182103125417805
09/10/2026	582	291.4	15:12:48	LSE	606255884157203765
09/10/2026	1020	291.4	15:12:48	LSE	606255884157203763
09/10/2026	1602	291.4	15:12:48	LSE	592182103125562222
09/10/2026	1604	291.4	15:12:48	LSE	592182103125562223
09/10/2026	2001	291.3	15:12:48	LSE	592182103125562243
09/10/2026	243	291	15:14:46	LSE	592182103125646342
09/10/2026	449	291	15:14:46	LSE	592182103125646341
09/10/2026	1017	291	15:14:46	LSE	592182103125646343
09/10/2026	1986	291	15:14:46	LSE	592182103125646340
09/10/2026	1465	291.1	15:16:57	LSE	592182103125729479
09/10/2026	1979	290.9	15:17:55	LSE	606255884157402685
09/10/2026	2588	291	15:17:55	LSE	606255884157402684
09/10/2026	1193	290.8	15:23:25	LSE	606255884157606284
09/10/2026	84	290.8	15:23:28	LSE	592182103125980734
09/10/2026	1103	290.8	15:23:28	LSE	592182103125980733
09/10/2026	1173	290.8	15:23:37	LSE	606255884157613242
09/10/2026	956	290.8	15:23:41	LSE	592182103125987822
09/10/2026	786	290.6	15:23:44	LSE	606255884157616217
09/10/2026	561	290.5	15:24:33	LSE	592182103126015883
09/10/2026	728	290.5	15:24:36	LSE	606255884157643618
09/10/2026	846	290.5	15:24:36	LSE	606255884157643619
09/10/2026	1012	290.5	15:24:36	LSE	592182103126017462
09/10/2026	1033	290.5	15:24:36	LSE	592182103126017464
09/10/2026	1573	290.5	15:24:36	LSE	592182103126017463
09/10/2026	1190	290.4	15:25:03	LSE	606255884157658895
09/10/2026	1572	290.4	15:25:03	LSE	606255884157658894
09/10/2026	497	290.5	15:29:59	LSE	592182103126204229
09/10/2026	776	290.8	15:30:14	LSE	592182103126213856
09/10/2026	1027	290.8	15:30:14	LSE	592182103126213857
09/10/2026	2290	290.8	15:30:14	LSE	592182103126213858
09/10/2026	819	290.4	15:31:26	LSE	606255884157884005
09/10/2026	1624	290.5	15:31:26	LSE	606255884157883999
09/10/2026	1639	290.4	15:31:26	LSE	606255884157884004
09/10/2026	3213	290.4	15:31:26	LSE	592182103126266072
09/10/2026	1468	290.1	15:33:17	LSE	592182103126334879
09/10/2026	1934	290.1	15:33:17	LSE	592182103126334878
09/10/2026	1468	290	15:35:01	LSE	592182103126398700
09/10/2026	2632	290	15:35:01	LSE	606255884158011283
09/10/2026	647	289.9	15:38:18	LSE	606255884158134413
09/10/2026	832	289.9	15:38:18	LSE	606255884158134414
09/10/2026	2111	289.9	15:38:18	LSE	606255884158134415
09/10/2026	1091	289.9	15:38:18	LSE	606255884158134416
09/10/2026	403	289.9	15:38:18	LSE	592182103126526263
09/10/2026	755	289.9	15:38:18	LSE	592182103126526262
09/10/2026	1296	289.8	15:38:18	LSE	592182103126526255
09/10/2026	4554	290	15:40:51	LSE	592182103126625019
09/10/2026	1715	289.9	15:40:52	LSE	592182103126626309
09/10/2026	2442	289.9	15:40:52	LSE	592182103126626310
09/10/2026	1576	289.8	15:43:33	LSE	592182103126721803
09/10/2026	809	289.7	15:45:35	LSE	606255884158391945
09/10/2026	1991	289.7	15:45:35	LSE	592182103126794418
09/10/2026	2304	289.7	15:45:35	LSE	592182103126794419
09/10/2026	1361	289.6	15:47:00	LSE	592182103126848368
09/10/2026	893	290	15:49:34	LSE	592182103126939171
09/10/2026	1294	290	15:49:34	LSE	606255884158531175
09/10/2026	1305	290	15:49:34	LSE	592182103126939170
09/10/2026	2993	290	15:49:34	LSE	592182103126939169
09/10/2026	755	290	15:49:34	LSE	592182103126939176
09/10/2026	1103	290	15:49:34	LSE	592182103126939177
09/10/2026	2237	290	15:49:34	LSE	592182103126939178
09/10/2026	985	290	15:49:34	LSE	606255884158531187
09/10/2026	496	290	15:49:40	LSE	606255884158533777
09/10/2026	807	290	15:49:40	LSE	592182103126941987
09/10/2026	250	289.9	15:50:19	LSE	606255884158558502
09/10/2026	648	289.9	15:50:19	LSE	606255884158558501
09/10/2026	28	289.9	15:50:21	LSE	592182103126968919
09/10/2026	815	290.2	15:54:14	LSE	606255884158689892
09/10/2026	880	290.2	15:54:20	LSE	606255884158693376
09/10/2026	4	290.2	15:54:28	LSE	606255884158697518
09/10/2026	2375	290.2	15:55:46	LSE	592182103127162567
09/10/2026	150	290.2	15:55:46	LSE	592182103127162569
09/10/2026	230	290.2	15:55:47	LSE	592182103127163508
09/10/2026	2093	290.2	15:55:51	LSE	606255884158750078
09/10/2026	298	290.1	15:55:51	LSE	606255884158750080
09/10/2026	1698	290.1	15:55:51	LSE	592182103127165858
09/10/2026	2017	290.1	15:55:51	LSE	592182103127165857
09/10/2026	711	290.1	15:55:52	LSE	592182103127166671
09/10/2026	1096	290.1	15:55:52	LSE	592182103127166673
09/10/2026	1389	290.1	15:55:52	LSE	606255884158750874
09/10/2026	1792	290.1	15:55:52	LSE	592182103127166672
09/10/2026	2049	289.9	15:58:21	LSE	592182103127271245
09/10/2026	332	289.7	15:59:30	LSE	592182103127318278
09/10/2026	2311	289.8	16:00:25	LSE	592182103127358228
09/10/2026	1590	289.8	16:01:16	LSE	606255884158973686
09/10/2026	3846	289.7	16:01:31	LSE	592182103127405626
09/10/2026	1127	290	16:03:25	LSE	606255884159070596
09/10/2026	2863	290	16:03:25	LSE	606255884159070598
09/10/2026	3174	290	16:03:25	LSE	592182103127494396
09/10/2026	1643	290.3	16:04:36	LSE	606255884159124396
09/10/2026	1585	290.1	16:05:18	LSE	606255884159153372
09/10/2026	2026	290	16:05:18	LSE	592182103127578824
09/10/2026	1519	290.4	16:08:08	LSE	606255884159266755
09/10/2026	4682	290.3	16:08:34	LSE	606255884159283655
09/10/2026	1103	290.3	16:08:34	LSE	592182103127711647
09/10/2026	1511	290.3	16:08:34	LSE	592182103127711649
09/10/2026	1179	290.3	16:08:34	LSE	592182103127711654
09/10/2026	1461	290.1	16:10:39	LSE	592182103127796694
09/10/2026	1462	290.1	16:10:39	LSE	606255884159367335
09/10/2026	1462	290	16:11:33	LSE	592182103127840612
09/10/2026	1642	290	16:11:33	LSE	592182103127840611
09/10/2026	2072	290	16:11:33	LSE	592182103127840610
09/10/2026	1640	289.9	16:11:36	LSE	592182103127843093
09/10/2026	2038	289.8	16:12:18	LSE	592182103127874468
09/10/2026	1300	289.6	16:13:19	LSE	606255884159485332
09/10/2026	1936	289.6	16:13:19	LSE	606255884159485333
09/10/2026	70	289.5	16:13:19	LSE	606255884159485344
09/10/2026	876	289.5	16:13:19	LSE	606255884159485346
09/10/2026	457	289.3	16:13:46	LSE	592182103127936123
09/10/2026	1515	289.3	16:14:43	LSE	592182103127981490
09/10/2026	1455	289.5	16:16:20	LSE	592182103128070154
09/10/2026	4162	289.5	16:16:20	LSE	592182103128070156
09/10/2026	2724	289.4	16:16:20	LSE	592182103128070215
09/10/2026	439	289.3	16:17:40	LSE	606255884159700843
09/10/2026	1592	289.3	16:18:33	LSE	606255884159744474
09/10/2026	1626	289.3	16:18:33	LSE	606255884159744478
09/10/2026	1627	289.3	16:18:33	LSE	606255884159744484
09/10/2026	2630	289.3	16:18:33	LSE	606255884159744481
09/10/2026	883	289.3	16:18:33	LSE	592182103128182622
09/10/2026	1559	289.3	16:19:51	LSE	592182103128260848
09/10/2026	2350	289.3	16:19:51	LSE	592182103128260849
09/10/2026	108	289.4	16:22:00	LSE	592182103128384927
09/10/2026	109	289.4	16:22:00	LSE	592182103128384928
09/10/2026	543	289.4	16:22:00	LSE	592182103128384929
09/10/2026	762	289.4	16:22:02	LSE	592182103128385806
09/10/2026	1524	289.4	16:22:04	LSE	606255884159945595
09/10/2026	753	289.3	16:22:06	LSE	606255884159946744
09/10/2026	762	289.3	16:22:08	LSE	606255884159948927
09/10/2026	131	289.3	16:22:26	LSE	592182103128406393
09/10/2026	631	289.3	16:22:26	LSE	592182103128406394
09/10/2026	3673	289.8	16:23:22	LSE	592182103128457149
09/10/2026	244	289.8	16:23:22	LSE	592182103128457163
09/10/2026	833	289.7	16:23:27	LSE	592182103128462252
09/10/2026	4046	289.8	16:23:29	LSE	606255884160019287
09/10/2026	757	289.8	16:23:32	LSE	592182103128465988
09/10/2026	64	289.8	16:23:47	LSE	592182103128483065
09/10/2026	486	289.8	16:23:47	LSE	592182103128483066
09/10/2026	2471	289.8	16:23:47	LSE	592182103128483067
09/10/2026	1241	289.7	16:24:06	LSE	606255884160058037
09/10/2026	3738	289.7	16:25:16	LSE	606255884160139850
09/10/2026	97	289.7	16:25:16	LSE	592182103128586806
09/10/2026	311	289.5	16:25:31	LSE	606255884160151869
09/10/2026	1654	289.5	16:25:31	LSE	606255884160151875
09/10/2026	1686	289.3	16:26:25	LSE	606255884160199550
09/10/2026	1637	289.2	16:26:43	LSE	606255884160214522
09/10/2026	1952	289.2	16:26:43	LSE	606255884160214516
09/10/2026	94	289.2	16:28:39	LSE	606255884160317847
09/10/2026	1217	289.2	16:28:39	LSE	606255884160317846
09/10/2026	72	289.2	16:28:39	LSE	592182103128768576
09/10/2026	781	289.2	16:28:39	LSE	592182103128768575
09/10/2026	1679	289.2	16:28:39	LSE	592182103128768588
09/10/2026	907	289.2	16:28:44	LSE	606255884160322237
09/10/2026	730	289.1	16:28:55	LSE	606255884160333511
09/10/2026	132	289.1	16:29:02	LSE	606255884160343127
09/10/2026	1044	289	16:29:33	LSE	606255884160380195
09/10/2026	2555	289.1	16:29:33	LSE	606255884160380193
09/10/2026	3987	289	16:29:33	LSE	592182103128831864
09/10/2026	651	289	16:29:33	LSE	592182103128831891

Contacts: Tel: Email:

Kathryn Hudson +44 (0) 1530278278 [email protected]

Date of notification: 12 October 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

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

POSFSAFMUEMSEES

Related Shares:

FTSE 100 Latest

Value10,650.33

Change-5.95