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

13th Dec 2023 07:00

RNS Number : 5414W

abrdn PLC

13 December 2023

Transactions in own shares

abrdn plc (the "Company") announces that on 12 December 2023 it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange and Cboe Europe BXE through J.P. Morgan Securities plc.

	London Stock Exchange	Cboe Europe BXE
Number of ordinary shares purchased	883,771	293,616
Highest price paid (per ordinary share)	GBp 178.9500	GBp 179.1000
Lowest price paid (per ordinary share)	GBp 169.5000	GBp 169.5500
Volume weighted average price paid (per ordinary share)	GBp 172.4391	GBp 172.4545

The Company intends to cancel the purchased shares.

Since 5 June 2023, to date, the Company has purchased approximately £288,825,979 of ordinary shares in aggregate in connection with the Programme.

LEI of abrdn plc is: 0TMBS544NMO7GLCE7H90

Individual Transactions

Transaction Date and Time	Volume	Price (GBp)	Platform	Transaction Reference Number
12-Dec-2023 08:01:28	152	179.1000	BATE	40053400500000466-100005XD20231212
12-Dec-2023 08:01:28	460	179.1000	BATE	40053400500000466-100005XE20231212
12-Dec-2023 08:01:32	1110	178.8500	XLON	07003070000003171-E0Gz1vMIxWp120231212
12-Dec-2023 08:01:32	613	178.9500	BATE	40053400500000467-100005XZ20231212
12-Dec-2023 08:01:32	1174	178.8500	XLON	05003050000003201-E0Gz1vMIxWoz20231212
12-Dec-2023 08:01:32	1035	178.9500	XLON	05003050000003367-E0Gz1vMIxWox20231212
12-Dec-2023 08:02:05	1039	178.2000	XLON	05003050000003388-E0Gz1vMIxYTt20231212
12-Dec-2023 08:02:05	262	178.2000	XLON	05003050000003388-E0Gz1vMIxYUl20231212
12-Dec-2023 08:02:12	1102	177.9500	XLON	05003050000003410-E0Gz1vMIxYkL20231212
12-Dec-2023 08:03:29	99	177.8000	BATE	40053400500001432-1000069B20231212
12-Dec-2023 08:03:31	612	177.8000	BATE	40053400500001432-1000069I20231212
12-Dec-2023 08:03:31	1434	177.6500	XLON	07003070000003890-E0Gz1vMIxbDr20231212
12-Dec-2023 08:03:31	1162	177.5500	XLON	07003070000003720-E0Gz1vMIxbEE20231212
12-Dec-2023 08:03:31	1322	177.6000	XLON	07003070000003792-E0Gz1vMIxbDt20231212
12-Dec-2023 08:03:31	593	177.6500	BATE	24053240500001465-1000069J20231212
12-Dec-2023 08:04:49	651	176.9500	BATE	40053400500001753-100006FY20231212
12-Dec-2023 08:06:39	829	176.8500	BATE	40053400500002207-100006P020231212
12-Dec-2023 08:06:39	800	176.7000	BATE	40053400500002038-100006P120231212
12-Dec-2023 08:06:40	1009	176.5000	XLON	05003050000004564-E0Gz1vMIxgY520231212
12-Dec-2023 08:06:40	537	176.4500	XLON	07003070000004254-E0Gz1vMIxgY720231212
12-Dec-2023 08:07:59	1554	176.7000	XLON	05003050000004970-E0Gz1vMIxiAp20231212
12-Dec-2023 08:08:02	829	176.4500	BATE	24053240500002851-100006W420231212
12-Dec-2023 08:08:02	592	176.6000	BATE	40053400500002837-100006W320231212
12-Dec-2023 08:08:02	691	176.4500	XLON	07003070000004254-E0Gz1vMIxiLb20231212
12-Dec-2023 08:08:04	1000	176.4000	XLON	07003070000004912-E0Gz1vMIxiR120231212
12-Dec-2023 08:08:06	1095	176.1500	XLON	07003070000004739-E0Gz1vMIxiYI20231212
12-Dec-2023 08:08:51	1076	176.2000	XLON	05003050000005148-E0Gz1vMIxjeR20231212
12-Dec-2023 08:14:36	651	177.2500	BATE	40053400500005086-100007X720231212
12-Dec-2023 08:14:36	1438	177.2000	XLON	05003050000006443-E0Gz1vMIxuIx20231212
12-Dec-2023 08:14:36	1133	177.3000	XLON	07003070000006596-E0Gz1vMIxuIn20231212
12-Dec-2023 08:14:36	1028	177.2500	XLON	07003070000006460-E0Gz1vMIxuIt20231212
12-Dec-2023 08:14:36	1032	177.0500	BATE	40053400500004967-100007XG20231212
12-Dec-2023 08:14:36	1027	177.0500	XLON	07003070000006369-E0Gz1vMIxuMz20231212
12-Dec-2023 08:16:55	937	177.2000	BATE	24053240500006420-100008DJ20231212
12-Dec-2023 08:16:55	1157	177.2000	XLON	07003070000007199-E0Gz1vMIxybg20231212
12-Dec-2023 08:16:55	1007	177.3000	XLON	05003050000007232-E0Gz1vMIxybN20231212
12-Dec-2023 08:17:04	1026	177.1500	XLON	07003070000007343-E0Gz1vMIxyyK20231212
12-Dec-2023 08:17:04	1046	177.1000	XLON	05003050000007126-E0Gz1vMIxyyO20231212
12-Dec-2023 08:17:04	480	177.1000	XLON	05003050000007126-E0Gz1vMIxyyQ20231212
12-Dec-2023 08:17:04	936	177.0500	BATE	40053400500006058-100008EK20231212
12-Dec-2023 08:18:20	1364	177.6000	XLON	05003050000007600-E0Gz1vMIy0d520231212
12-Dec-2023 08:18:22	984	177.5000	XLON	05003050000007592-E0Gz1vMIy0gD20231212
12-Dec-2023 08:18:23	745	177.4500	BATE	24053240500007105-100008LQ20231212
12-Dec-2023 08:18:23	389	177.4500	XLON	07003070000007573-E0Gz1vMIy0in20231212
12-Dec-2023 08:18:23	696	177.4500	XLON	07003070000007573-E0Gz1vMIy0il20231212
12-Dec-2023 08:18:55	745	177.1500	BATE	40053400500007256-100008NU20231212
12-Dec-2023 08:19:26	935	176.9500	XLON	07003070000007826-E0Gz1vMIy24520231212
12-Dec-2023 08:19:52	1115	176.9500	XLON	05003050000007964-E0Gz1vMIy2Tp20231212
12-Dec-2023 08:21:31	751	176.9000	XLON	05003050000008092-E0Gz1vMIy4lV20231212
12-Dec-2023 08:21:31	949	176.8000	XLON	07003070000007600-E0Gz1vMIy4m220231212
12-Dec-2023 08:21:31	651	176.8500	BATE	40053400500008021-1000092T20231212
12-Dec-2023 08:21:31	1234	176.8000	XLON	05003050000007614-E0Gz1vMIy4m020231212
12-Dec-2023 08:21:32	770	176.7500	BATE	24053240500007725-1000092V20231212
12-Dec-2023 08:22:45	1086	176.7000	XLON	05003050000008519-E0Gz1vMIy64p20231212
12-Dec-2023 08:23:17	1100	176.4500	XLON	05003050000008581-E0Gz1vMIy6gm20231212
12-Dec-2023 08:23:22	994	176.3500	XLON	05003050000008535-E0Gz1vMIy6jQ20231212
12-Dec-2023 08:23:22	1041	176.3500	BATE	24053240500009193-100009AQ20231212
12-Dec-2023 08:23:22	699	176.4000	XLON	07003070000008561-E0Gz1vMIy6jO20231212
12-Dec-2023 08:23:24	900	176.3000	XLON	05003050000008307-E0Gz1vMIy6lD20231212
12-Dec-2023 08:23:24	291	176.3000	XLON	05003050000008307-E0Gz1vMIy6lB20231212
12-Dec-2023 08:25:32	17	175.9500	XLON	07003070000008687-E0Gz1vMIy8qN20231212
12-Dec-2023 08:25:32	81	175.9500	XLON	07003070000008687-E0Gz1vMIy8qL20231212
12-Dec-2023 08:25:32	1108	175.9500	XLON	07003070000008687-E0Gz1vMIy8q920231212
12-Dec-2023 08:25:33	730	175.8500	BATE	40053400500009590-100009M120231212
12-Dec-2023 08:25:33	24	175.8500	BATE	40053400500009590-100009M220231212
12-Dec-2023 08:25:34	420	175.7500	XLON	05003050000008607-E0Gz1vMIy8tp20231212
12-Dec-2023 08:25:34	350	175.7500	XLON	05003050000008607-E0Gz1vMIy8ts20231212
12-Dec-2023 08:25:34	1098	175.7500	XLON	07003070000008572-E0Gz1vMIy8tn20231212
12-Dec-2023 08:25:37	754	175.7000	BATE	24053240500009789-100009MD20231212
12-Dec-2023 08:26:37	829	175.2500	BATE	40053400500010211-100009RN20231212
12-Dec-2023 08:26:37	651	175.3500	BATE	24053240500010686-100009RM20231212
12-Dec-2023 08:26:37	1104	175.4000	XLON	07003070000009143-E0Gz1vMIyADU20231212
12-Dec-2023 08:26:42	1670	175.2000	XLON	07003070000009018-E0Gz1vMIyAHT20231212
12-Dec-2023 08:27:32	933	175.0000	XLON	05003050000009156-E0Gz1vMIyBDh20231212
12-Dec-2023 08:28:08	711	174.9500	BATE	24053240500011197-10000A0320231212
12-Dec-2023 08:28:08	1026	174.9500	XLON	07003070000009420-E0Gz1vMIyBuD20231212
12-Dec-2023 08:28:11	933	174.8500	XLON	05003050000009429-E0Gz1vMIyByJ20231212
12-Dec-2023 08:28:11	1400	174.7500	XLON	07003070000009153-E0Gz1vMIyByP20231212
12-Dec-2023 08:28:20	663	174.7000	BATE	40053400500011100-10000A0N20231212
12-Dec-2023 08:28:40	1103	174.0000	XLON	07003070000009483-E0Gz1vMIyCV620231212
12-Dec-2023 08:28:40	919	173.9500	XLON	05003050000009514-E0Gz1vMIyCVB20231212
12-Dec-2023 08:29:30	1121	174.0500	XLON	05003050000009744-E0Gz1vMIyDku20231212
12-Dec-2023 08:29:30	1080	174.1500	XLON	07003070000009715-E0Gz1vMIyDkS20231212
12-Dec-2023 08:29:30	592	173.8000	BATE	40053400500011575-10000A6R20231212
12-Dec-2023 08:29:31	4	173.7500	XLON	07003070000009712-E0Gz1vMIyDmm20231212
12-Dec-2023 08:29:31	1210	173.7500	XLON	07003070000009712-E0Gz1vMIyDmo20231212
12-Dec-2023 08:30:48	1395	173.5500	XLON	07003070000009819-E0Gz1vMIyFoH20231212
12-Dec-2023 08:30:51	931	173.4500	XLON	05003050000009769-E0Gz1vMIyFqR20231212
12-Dec-2023 08:30:51	710	173.3000	BATE	24053240500012063-10000AEA20231212
12-Dec-2023 08:32:16	1238	173.1500	XLON	05003050000010108-E0Gz1vMIyIC420231212
12-Dec-2023 08:32:16	1043	173.3000	XLON	07003070000010155-E0Gz1vMIyIBY20231212
12-Dec-2023 08:32:16	124	173.2000	XLON	05003050000010142-E0Gz1vMIyIBt20231212
12-Dec-2023 08:32:16	1115	173.2000	XLON	05003050000010142-E0Gz1vMIyIBv20231212
12-Dec-2023 08:33:07	1142	172.9500	XLON	07003070000010261-E0Gz1vMIyJLt20231212
12-Dec-2023 08:33:07	770	172.9000	BATE	40053400500012685-10000ARN20231212
12-Dec-2023 08:33:10	375	172.7000	XLON	05003050000010264-E0Gz1vMIyJUy20231212
12-Dec-2023 08:33:10	672	172.7000	XLON	05003050000010264-E0Gz1vMIyJUX20231212
12-Dec-2023 08:33:10	592	172.8000	BATE	40053400500012325-10000AS020231212
12-Dec-2023 08:35:07	1251	173.2000	XLON	05003050000010577-E0Gz1vMIyMCG20231212
12-Dec-2023 08:35:07	1362	173.2500	XLON	05003050000010655-E0Gz1vMIyMCA20231212
12-Dec-2023 08:36:13	1457	173.2500	XLON	05003050000010841-E0Gz1vMIyNPH20231212
12-Dec-2023 08:36:13	829	173.1000	BATE	24053240500014580-10000B7N20231212
12-Dec-2023 08:36:13	1651	173.0500	XLON	07003070000010819-E0Gz1vMIyNPn20231212
12-Dec-2023 08:36:14	888	173.0000	BATE	40053400500013820-10000B7O20231212
12-Dec-2023 08:36:14	603	172.9000	XLON	05003050000010541-E0Gz1vMIyNRg20231212
12-Dec-2023 08:38:04	1287	173.6500	XLON	07003070000011154-E0Gz1vMIyPMJ20231212
12-Dec-2023 08:38:59	593	173.7500	BATE	40053400500015506-10000BN120231212
12-Dec-2023 08:39:53	592	173.9000	XLON	07003070000011462-E0Gz1vMIyR7H20231212
12-Dec-2023 08:39:53	500	173.9000	XLON	07003070000011462-E0Gz1vMIyR7J20231212
12-Dec-2023 08:39:54	242	173.7500	BATE	24053240500016109-10000BQH20231212
12-Dec-2023 08:39:54	1238	173.7500	XLON	05003050000011415-E0Gz1vMIyRBA20231212
12-Dec-2023 08:39:54	350	173.7500	BATE	24053240500016109-10000BQG20231212
12-Dec-2023 08:39:56	803	173.7000	XLON	07003070000011247-E0Gz1vMIyRFI20231212
12-Dec-2023 08:39:57	592	173.6000	BATE	40053400500015772-10000BQO20231212
12-Dec-2023 08:41:16	1284	173.1500	XLON	05003050000011769-E0Gz1vMIySdL20231212
12-Dec-2023 08:41:57	37	173.0500	BATE	24053240500017312-10000BZZ20231212
12-Dec-2023 08:41:57	733	173.0500	BATE	24053240500017312-10000C0020231212
12-Dec-2023 08:41:58	1088	172.9000	XLON	05003050000011516-E0Gz1vMIyTJD20231212
12-Dec-2023 08:42:04	66	172.8500	XLON	07003070000011709-E0Gz1vMIyTRR20231212
12-Dec-2023 08:42:04	1219	172.8500	XLON	07003070000011709-E0Gz1vMIyTRW20231212
12-Dec-2023 08:42:04	829	172.8500	BATE	40053400500016739-10000C0W20231212
12-Dec-2023 08:42:40	966	172.3500	XLON	05003050000011917-E0Gz1vMIyU3q20231212
12-Dec-2023 08:43:57	1309	172.4500	XLON	05003050000012072-E0Gz1vMIyVuh20231212
12-Dec-2023 08:44:12	710	172.3500	BATE	40053400500017491-10000CB520231212
12-Dec-2023 08:44:13	652	172.2000	BATE	24053240500017698-10000CB620231212
12-Dec-2023 08:44:13	1108	172.2000	XLON	07003070000011991-E0Gz1vMIyWIZ20231212
12-Dec-2023 08:47:10	592	173.6000	BATE	24053240500019671-10000CN320231212
12-Dec-2023 08:47:10	996	173.6000	XLON	05003050000012690-E0Gz1vMIyZmp20231212
12-Dec-2023 08:47:40	981	173.5500	XLON	07003070000012627-E0Gz1vMIyaNS20231212
12-Dec-2023 08:48:40	693	173.4000	XLON	05003050000012658-E0Gz1vMIybPC20231212
12-Dec-2023 08:48:40	246	173.3000	XLON	07003070000012595-E0Gz1vMIybPb20231212
12-Dec-2023 08:48:40	849	173.3000	XLON	07003070000012595-E0Gz1vMIybPZ20231212
12-Dec-2023 08:48:40	300	173.4000	XLON	05003050000012658-E0Gz1vMIybPL20231212
12-Dec-2023 08:48:55	592	173.2500	BATE	40053400500019642-10000CUJ20231212
12-Dec-2023 08:48:55	738	173.1000	BATE	40053400500019690-10000CUK20231212
12-Dec-2023 08:48:55	956	173.2000	XLON	05003050000012707-E0Gz1vMIybjP20231212
12-Dec-2023 08:48:56	404	172.9000	XLON	07003070000012810-E0Gz1vMIybnz20231212
12-Dec-2023 08:48:56	893	172.9000	XLON	07003070000012810-E0Gz1vMIybnu20231212
12-Dec-2023 08:49:40	1206	172.9500	XLON	05003050000013048-E0Gz1vMIycan20231212
12-Dec-2023 08:50:50	1107	172.7000	XLON	05003050000013036-E0Gz1vMIyeMR20231212
12-Dec-2023 08:51:12	1481	172.8500	XLON	07003070000013246-E0Gz1vMIyeo120231212
12-Dec-2023 08:51:23	996	172.7000	XLON	07003070000013234-E0Gz1vMIyf8L20231212
12-Dec-2023 08:51:57	1096	172.6000	XLON	07003070000013227-E0Gz1vMIyfhR20231212
12-Dec-2023 08:53:53	1003	172.8000	XLON	07003070000013637-E0Gz1vMIyhgU20231212
12-Dec-2023 08:53:53	1080	172.6500	BATE	40053400500022403-10000DFS20231212
12-Dec-2023 08:53:53	592	172.7000	XLON	05003050000013668-E0Gz1vMIyhhI20231212
12-Dec-2023 08:53:53	1007	172.6500	XLON	07003070000013550-E0Gz1vMIyhhT20231212
12-Dec-2023 08:53:53	822	172.7000	XLON	05003050000013668-E0Gz1vMIyhhL20231212
12-Dec-2023 08:54:01	686	172.5000	BATE	24053240500022713-10000DGG20231212
12-Dec-2023 08:54:01	143	172.5000	BATE	24053240500022713-10000DGH20231212
12-Dec-2023 08:54:40	976	172.2000	XLON	07003070000013752-E0Gz1vMIyiyY20231212
12-Dec-2023 08:54:40	434	172.2000	XLON	07003070000013752-E0Gz1vMIyiyW20231212
12-Dec-2023 08:54:41	953	172.1500	BATE	24053240500023057-10000DJ920231212
12-Dec-2023 08:54:41	977	172.1500	XLON	07003070000013653-E0Gz1vMIyj0Z20231212
12-Dec-2023 08:54:41	135	172.1500	XLON	07003070000013653-E0Gz1vMIyj0b20231212
12-Dec-2023 08:54:43	806	172.0000	BATE	40053400500022752-10000DJE20231212
12-Dec-2023 08:55:00	765	171.9500	XLON	05003050000013746-E0Gz1vMIyjK920231212
12-Dec-2023 08:56:01	1497	171.8500	XLON	07003070000013997-E0Gz1vMIykTC20231212
12-Dec-2023 08:56:18	1098	171.7000	XLON	05003050000013896-E0Gz1vMIyknE20231212
12-Dec-2023 08:56:20	561	171.5000	XLON	05003050000014016-E0Gz1vMIykpN20231212
12-Dec-2023 08:56:20	201	171.5000	XLON	05003050000014016-E0Gz1vMIykpK20231212
12-Dec-2023 08:56:43	592	171.2500	BATE	24053240500023939-10000DRD20231212
12-Dec-2023 08:57:42	1005	171.0000	XLON	07003070000014217-E0Gz1vMIymB820231212
12-Dec-2023 08:57:42	592	171.0500	BATE	40053400500023403-10000DWQ20231212
12-Dec-2023 08:57:44	199	171.0000	XLON	07003070000014217-E0Gz1vMIymCm20231212
12-Dec-2023 09:01:32	1056	172.0500	XLON	05003050000014985-E0Gz1vMIyq4C20231212
12-Dec-2023 09:01:34	1477	171.9000	XLON	07003070000014819-E0Gz1vMIyq5W20231212
12-Dec-2023 09:01:44	1162	171.8000	XLON	07003070000014772-E0Gz1vMIyqEx20231212
12-Dec-2023 09:01:45	708	171.7000	BATE	40053400500025353-10000EFO20231212
12-Dec-2023 09:02:40	1051	172.0000	XLON	05003050000015096-E0Gz1vMIyrSA20231212
12-Dec-2023 09:02:40	200	172.0000	XLON	05003050000015096-E0Gz1vMIyrTE20231212
12-Dec-2023 09:02:42	1262	171.8500	XLON	07003070000014932-E0Gz1vMIyrVf20231212
12-Dec-2023 09:03:22	571	171.9500	XLON	07003070000015150-E0Gz1vMIysGn20231212
12-Dec-2023 09:03:22	324	171.9500	XLON	07003070000015150-E0Gz1vMIysGl20231212
12-Dec-2023 09:03:23	963	171.8500	XLON	05003050000015210-E0Gz1vMIysHi20231212
12-Dec-2023 09:03:23	757	171.9000	XLON	07003070000015146-E0Gz1vMIysHd20231212
12-Dec-2023 09:03:42	1043	171.8000	BATE	24053240500026608-10000EPK20231212
12-Dec-2023 09:03:54	958	171.7500	XLON	05003050000015197-E0Gz1vMIysXg20231212
12-Dec-2023 09:03:54	181	171.7500	XLON	05003050000015197-E0Gz1vMIysXi20231212
12-Dec-2023 09:04:48	927	171.6000	BATE	24053240500027443-10000EV420231212
12-Dec-2023 09:04:48	1103	171.6500	XLON	07003070000015339-E0Gz1vMIytEI20231212
12-Dec-2023 09:05:39	793	171.5500	XLON	05003050000015409-E0Gz1vMIytzR20231212
12-Dec-2023 09:05:39	228	171.5500	XLON	05003050000015409-E0Gz1vMIytzT20231212
12-Dec-2023 09:05:40	1432	171.4000	XLON	05003050000015383-E0Gz1vMIytze20231212
12-Dec-2023 09:06:07	132	171.5500	XLON	05003050000015586-E0Gz1vMIyuXr20231212
12-Dec-2023 09:06:07	980	171.5500	XLON	05003050000015586-E0Gz1vMIyuXp20231212
12-Dec-2023 09:07:07	1314	171.4500	XLON	07003070000015488-E0Gz1vMIyvTK20231212
12-Dec-2023 09:07:07	927	171.4500	BATE	40053400500027901-10000F6720231212
12-Dec-2023 09:07:08	928	171.3000	BATE	24053240500028016-10000F6G20231212
12-Dec-2023 09:07:40	930	171.1500	XLON	05003050000015662-E0Gz1vMIywMN20231212
12-Dec-2023 09:07:40	184	171.1500	XLON	05003050000015662-E0Gz1vMIywMd20231212
12-Dec-2023 09:08:39	72	171.1000	XLON	05003050000015872-E0Gz1vMIyxQV20231212
12-Dec-2023 09:08:40	268	171.0500	BATE	24053240500028796-10000FDU20231212
12-Dec-2023 09:08:40	772	171.0500	BATE	24053240500028796-10000FDV20231212
12-Dec-2023 09:08:40	1335	171.1000	XLON	05003050000015872-E0Gz1vMIyxQX20231212
12-Dec-2023 09:09:42	1506	171.2500	XLON	07003070000015970-E0Gz1vMIyyHm20231212
12-Dec-2023 09:10:40	272	171.6000	BATE	24053240500030086-10000FOC20231212
12-Dec-2023 09:10:55	354	171.6000	BATE	24053240500030086-10000FQ320231212
12-Dec-2023 09:10:55	43	171.6000	BATE	24053240500030086-10000FQ420231212
12-Dec-2023 09:11:23	1004	171.5000	XLON	07003070000016108-E0Gz1vMIyzwI20231212
12-Dec-2023 09:11:23	793	171.4500	BATE	40053400500029640-10000FSR20231212
12-Dec-2023 09:11:33	1207	171.3000	XLON	05003050000016208-E0Gz1vMIz05Q20231212
12-Dec-2023 09:11:33	1009	171.2000	XLON	05003050000016273-E0Gz1vMIz05y20231212
12-Dec-2023 09:11:33	524	171.2000	XLON	05003050000016273-E0Gz1vMIz06020231212
12-Dec-2023 09:12:52	1212	171.0000	XLON	05003050000016608-E0Gz1vMIz20P20231212
12-Dec-2023 09:13:53	1004	171.0500	XLON	05003050000016743-E0Gz1vMIz2yg20231212
12-Dec-2023 09:13:53	876	171.0500	BATE	40053400500030897-10000G4F20231212
12-Dec-2023 09:14:44	1312	171.4500	XLON	07003070000016774-E0Gz1vMIz3ni20231212
12-Dec-2023 09:14:44	788	171.4000	BATE	40053400500031246-10000G7P20231212
12-Dec-2023 09:14:44	1413	171.4000	XLON	05003050000016867-E0Gz1vMIz3o220231212
12-Dec-2023 09:14:44	1206	171.3000	BATE	24053240500031683-10000G7T20231212
12-Dec-2023 09:20:12	566	173.4500	BATE	24053240500034614-10000H1I20231212
12-Dec-2023 09:20:12	480	173.4500	BATE	24053240500034614-10000H1J20231212
12-Dec-2023 09:21:18	1421	174.3000	XLON	05003050000018346-E0Gz1vMIzBpi20231212
12-Dec-2023 09:21:23	460	174.1000	BATE	24053240500035126-10000H8L20231212
12-Dec-2023 09:21:23	950	173.9500	BATE	24053240500035127-10000H8M20231212
12-Dec-2023 09:21:23	534	174.1000	BATE	24053240500035126-10000H8J20231212
12-Dec-2023 09:21:23	203	174.1000	BATE	24053240500035126-10000H8K20231212
12-Dec-2023 09:21:23	1147	174.1000	XLON	07003070000018216-E0Gz1vMIzBv120231212
12-Dec-2023 09:21:23	1169	174.2000	XLON	07003070000018219-E0Gz1vMIzBuh20231212
12-Dec-2023 09:22:39	1632	173.9000	XLON	07003070000018370-E0Gz1vMIzDQr20231212
12-Dec-2023 09:22:39	1284	173.9000	XLON	07003070000018314-E0Gz1vMIzDQp20231212
12-Dec-2023 09:23:12	1232	174.0500	XLON	07003070000018523-E0Gz1vMIzE4m20231212
12-Dec-2023 09:23:44	739	173.9500	BATE	40053400500035391-10000HJY20231212
12-Dec-2023 09:23:44	1154	173.9500	XLON	05003050000018646-E0Gz1vMIzEZf20231212
12-Dec-2023 09:24:21	1509	173.8500	XLON	07003070000018499-E0Gz1vMIzFJj20231212
12-Dec-2023 09:24:45	604	173.6500	BATE	24053240500036211-10000HPR20231212
12-Dec-2023 09:24:45	1127	173.6500	XLON	05003050000018761-E0Gz1vMIzFiD20231212
12-Dec-2023 09:24:45	1101	173.7500	XLON	05003050000018901-E0Gz1vMIzFi120231212
12-Dec-2023 09:24:45	913	173.7500	BATE	24053240500036505-10000HPP20231212
12-Dec-2023 09:24:47	1680	173.4500	XLON	05003050000018878-E0Gz1vMIzFlS20231212
12-Dec-2023 09:27:14	178	173.2500	XLON	07003070000018942-E0Gz1vMIzHdF20231212
12-Dec-2023 09:27:14	1030	173.2500	XLON	07003070000018942-E0Gz1vMIzHdD20231212
12-Dec-2023 09:27:14	829	173.2000	BATE	24053240500037251-10000HZX20231212
12-Dec-2023 09:27:14	1102	173.3000	XLON	07003070000019013-E0Gz1vMIzHcy20231212
12-Dec-2023 09:28:41	1146	173.1000	XLON	07003070000019172-E0Gz1vMIzIsJ20231212
12-Dec-2023 09:28:41	402	173.1000	XLON	07003070000019172-E0Gz1vMIzIsL20231212
12-Dec-2023 09:29:11	592	173.1000	XLON	05003050000019471-E0Gz1vMIzJNX20231212
12-Dec-2023 09:29:14	131	173.1000	XLON	05003050000019471-E0Gz1vMIzJPK20231212
12-Dec-2023 09:29:49	834	173.0500	XLON	05003050000019449-E0Gz1vMIzJmh20231212
12-Dec-2023 09:30:14	1540	173.0000	XLON	07003070000018801-E0Gz1vMIzKEJ20231212
12-Dec-2023 09:30:14	888	173.0000	BATE	24053240500038035-10000IEW20231212
12-Dec-2023 09:30:14	1557	172.9000	XLON	05003050000019585-E0Gz1vMIzKFU20231212
12-Dec-2023 09:30:14	829	172.8500	BATE	40053400500037490-10000IEX20231212
12-Dec-2023 09:30:15	836	172.8000	XLON	07003070000019328-E0Gz1vMIzKGQ20231212
12-Dec-2023 09:33:01	497	172.3000	XLON	05003050000019769-E0Gz1vMIzN2s20231212
12-Dec-2023 09:33:01	1321	172.4000	XLON	07003070000019635-E0Gz1vMIzN2R20231212
12-Dec-2023 09:33:01	714	172.3000	XLON	05003050000019769-E0Gz1vMIzN2o20231212
12-Dec-2023 09:36:17	560	172.5500	XLON	05003050000020529-E0Gz1vMIzQj320231212
12-Dec-2023 09:36:17	552	172.5500	XLON	05003050000020529-E0Gz1vMIzQj520231212
12-Dec-2023 09:36:17	1430	172.6500	XLON	07003070000020403-E0Gz1vMIzQik20231212
12-Dec-2023 09:36:17	1100	172.6000	BATE	24053240500042338-10000J7620231212
12-Dec-2023 09:36:42	1206	172.5000	XLON	07003070000020461-E0Gz1vMIzR8V20231212
12-Dec-2023 09:36:42	907	172.4000	XLON	07003070000020264-E0Gz1vMIzR8o20231212
12-Dec-2023 09:36:42	922	172.5000	BATE	24053240500042182-10000J7Z20231212
12-Dec-2023 09:36:42	520	172.4000	XLON	07003070000020264-E0Gz1vMIzR8q20231212
12-Dec-2023 09:38:13	705	173.0000	XLON	05003050000020937-E0Gz1vMIzScY20231212
12-Dec-2023 09:38:13	626	173.0000	XLON	05003050000020937-E0Gz1vMIzScc20231212
12-Dec-2023 09:38:34	886	172.9000	BATE	24053240500043302-10000JDO20231212
12-Dec-2023 09:38:34	614	172.9000	XLON	07003070000020810-E0Gz1vMIzSwV20231212
12-Dec-2023 09:38:34	603	172.9000	XLON	07003070000020810-E0Gz1vMIzSwX20231212
12-Dec-2023 09:38:35	805	172.7500	BATE	40053400500042598-10000JDQ20231212
12-Dec-2023 09:41:59	179	173.3000	BATE	24053240500044760-10000JQQ20231212
12-Dec-2023 09:41:59	1143	173.4500	XLON	07003070000021373-E0Gz1vMIzVmO20231212
12-Dec-2023 09:41:59	1131	173.3000	XLON	05003050000021474-E0Gz1vMIzVmR20231212
12-Dec-2023 09:41:59	540	173.3000	BATE	24053240500044760-10000JQR20231212
12-Dec-2023 09:42:06	1389	173.2500	XLON	07003070000021295-E0Gz1vMIzVyK20231212
12-Dec-2023 09:43:39	590	173.4000	XLON	05003050000021777-E0Gz1vMIzX9320231212
12-Dec-2023 09:43:39	1121	173.4000	XLON	05003050000021777-E0Gz1vMIzX9520231212
12-Dec-2023 09:44:02	946	173.2500	XLON	05003050000021588-E0Gz1vMIzXJz20231212
12-Dec-2023 09:44:02	1486	173.0500	XLON	07003070000021436-E0Gz1vMIzXKv20231212
12-Dec-2023 09:44:02	197	173.2500	XLON	07003070000021295-E0Gz1vMIzXJx20231212
12-Dec-2023 09:44:02	1007	173.2500	BATE	24053240500045525-10000JXU20231212
12-Dec-2023 09:44:02	978	173.1500	BATE	24053240500044761-10000JXV20231212
12-Dec-2023 09:44:47	755	173.0000	BATE	40053400500045550-10000K0N20231212
12-Dec-2023 09:46:25	1150	173.5000	XLON	07003070000021959-E0Gz1vMIzZTv20231212
12-Dec-2023 09:46:25	1715	173.5500	XLON	05003050000022124-E0Gz1vMIzZTl20231212
12-Dec-2023 09:46:57	914	173.4000	BATE	24053240500046889-10000K8X20231212
12-Dec-2023 09:46:57	1264	173.3500	XLON	05003050000022086-E0Gz1vMIzZtw20231212
12-Dec-2023 09:49:03	1343	173.4500	XLON	05003050000022388-E0Gz1vMIzc0V20231212
12-Dec-2023 09:50:29	1237	173.4000	XLON	07003070000022140-E0Gz1vMIzdCH20231212
12-Dec-2023 09:50:29	1032	173.3500	BATE	24053240500047596-10000KMC20231212
12-Dec-2023 09:50:29	1671	173.3000	XLON	07003070000022189-E0Gz1vMIzdCR20231212
12-Dec-2023 09:51:19	615	173.3000	XLON	07003070000022629-E0Gz1vMIze8q20231212
12-Dec-2023 09:51:19	270	173.3000	XLON	07003070000022629-E0Gz1vMIze8s20231212
12-Dec-2023 09:52:41	1212	173.3000	XLON	05003050000022937-E0Gz1vMIzfH920231212
12-Dec-2023 09:55:36	1125	173.5000	XLON	07003070000022888-E0Gz1vMIzhCR20231212
12-Dec-2023 09:55:36	978	173.4500	BATE	40053400500050212-10000L3H20231212
12-Dec-2023 09:55:36	201	173.4500	XLON	05003050000023043-E0Gz1vMIzhCk20231212
12-Dec-2023 09:55:36	989	173.4500	XLON	05003050000023043-E0Gz1vMIzhCh20231212
12-Dec-2023 09:55:39	1139	173.6500	XLON	05003050000023257-E0Gz1vMIzhHD20231212
12-Dec-2023 09:56:20	1048	173.7500	XLON	05003050000023324-E0Gz1vMIzhuT20231212
12-Dec-2023 09:56:51	1339	173.7500	XLON	07003070000023218-E0Gz1vMIziLY20231212
12-Dec-2023 09:57:14	1010	173.5500	BATE	40053400500051147-10000L8C20231212
12-Dec-2023 09:57:14	1191	173.6500	XLON	07003070000023165-E0Gz1vMIzicb20231212
12-Dec-2023 09:57:14	1386	173.5500	XLON	07003070000023100-E0Gz1vMIzid020231212
12-Dec-2023 09:57:14	1313	173.6500	BATE	24053240500051813-10000L8A20231212
12-Dec-2023 09:57:14	1212	173.6000	BATE	24053240500051784-10000L8B20231212
12-Dec-2023 09:57:14	1525	173.5500	XLON	05003050000023419-E0Gz1vMIzidR20231212
12-Dec-2023 09:59:08	592	173.4000	BATE	40053400500052533-10000LD520231212
12-Dec-2023 09:59:08	1109	173.4000	XLON	05003050000023563-E0Gz1vMIzjqn20231212
12-Dec-2023 09:59:14	538	173.3500	XLON	07003070000023258-E0Gz1vMIzjth20231212
12-Dec-2023 09:59:14	1035	173.3500	XLON	07003070000023258-E0Gz1vMIzjtj20231212
12-Dec-2023 09:59:17	1210	173.2500	XLON	05003050000023514-E0Gz1vMIzjvV20231212
12-Dec-2023 09:59:17	829	173.3000	BATE	24053240500052455-10000LDM20231212
12-Dec-2023 10:02:03	779	172.6000	XLON	07003070000023604-E0Gz1vMIzlqC20231212
12-Dec-2023 10:02:27	1312	172.5500	XLON	05003050000023687-E0Gz1vMIzmQ720231212
12-Dec-2023 10:02:27	231	172.6000	XLON	07003070000023604-E0Gz1vMIzmPw20231212
12-Dec-2023 10:02:27	1185	172.6000	XLON	07003070000023823-E0Gz1vMIzmPy20231212
12-Dec-2023 10:02:31	592	172.4500	BATE	40053400500052844-10000LPF20231212
12-Dec-2023 10:02:36	602	172.3000	XLON	07003070000023779-E0Gz1vMIzmW420231212
12-Dec-2023 10:02:36	829	172.3000	BATE	24053240500053344-10000LPP20231212
12-Dec-2023 10:02:38	1333	172.0500	XLON	07003070000023921-E0Gz1vMIzmYH20231212
12-Dec-2023 10:03:52	701	171.8000	XLON	07003070000023974-E0Gz1vMIzo4N20231212
12-Dec-2023 10:03:52	743	171.9500	XLON	07003070000024050-E0Gz1vMIzo3e20231212
12-Dec-2023 10:03:52	371	171.9500	XLON	07003070000024050-E0Gz1vMIzo3g20231212
12-Dec-2023 10:03:52	710	171.8000	BATE	24053240500055204-10000LVE20231212
12-Dec-2023 10:03:52	710	171.9000	BATE	40053400500054655-10000LVD20231212
12-Dec-2023 10:03:52	1126	171.9000	XLON	05003050000024106-E0Gz1vMIzo3q20231212
12-Dec-2023 10:03:52	323	171.8000	XLON	07003070000023974-E0Gz1vMIzo4L20231212
12-Dec-2023 10:06:29	192	172.3000	XLON	05003050000024594-E0Gz1vMIzrV720231212
12-Dec-2023 10:06:29	1106	172.4500	XLON	05003050000024650-E0Gz1vMIzrUj20231212
12-Dec-2023 10:06:29	1098	172.4000	XLON	07003070000024482-E0Gz1vMIzrUl20231212
12-Dec-2023 10:06:29	832	172.3000	XLON	05003050000024594-E0Gz1vMIzrVG20231212
12-Dec-2023 10:06:29	593	172.3500	BATE	24053240500056898-10000M8Q20231212
12-Dec-2023 10:08:33	1208	172.6000	XLON	07003070000024703-E0Gz1vMIzsye20231212
12-Dec-2023 10:08:33	1199	172.6500	XLON	05003050000024899-E0Gz1vMIzsya20231212
12-Dec-2023 10:09:01	829	172.5500	BATE	40053400500057316-10000MGA20231212
12-Dec-2023 10:10:04	592	172.5500	BATE	24053240500058437-10000MKB20231212
12-Dec-2023 10:10:04	1297	172.6000	XLON	07003070000024854-E0Gz1vMIztl620231212
12-Dec-2023 10:14:08	804	172.5000	XLON	05003050000025102-E0Gz1vMIzwPW20231212
12-Dec-2023 10:14:08	1008	172.4500	XLON	07003070000024693-E0Gz1vMIzwPk20231212
12-Dec-2023 10:14:08	1503	172.5500	XLON	07003070000025343-E0Gz1vMIzwPT20231212
12-Dec-2023 10:14:09	770	172.4000	BATE	40053400500058797-10000MYE20231212
12-Dec-2023 10:16:36	24	172.5000	XLON	05003050000025646-E0Gz1vMIzxwD20231212
12-Dec-2023 10:16:36	1088	172.5000	XLON	07003070000025555-E0Gz1vMIzxwH20231212
12-Dec-2023 10:16:36	972	172.5000	XLON	05003050000025646-E0Gz1vMIzxwF20231212
12-Dec-2023 10:16:38	739	172.4500	BATE	40053400500061297-10000N7820231212
12-Dec-2023 10:17:05	990	172.4000	XLON	07003070000025427-E0Gz1vMIzySr20231212
12-Dec-2023 10:17:05	710	172.3500	BATE	40053400500060590-10000N8W20231212
12-Dec-2023 10:18:51	638	172.2500	XLON	07003070000025857-E0Gz1vMIzzrm20231212
12-Dec-2023 10:18:51	759	172.2500	XLON	07003070000025857-E0Gz1vMIzzrp20231212
12-Dec-2023 10:19:23	770	172.2500	XLON	07003070000026027-E0Gz1vMJ00Di20231212
12-Dec-2023 10:19:25	429	172.2500	XLON	07003070000026027-E0Gz1vMJ00Ek20231212
12-Dec-2023 10:19:25	652	172.2000	XLON	05003050000025836-E0Gz1vMJ00Eq20231212
12-Dec-2023 10:20:31	1517	172.3000	XLON	05003050000026298-E0Gz1vMJ00m820231212
12-Dec-2023 10:21:27	999	172.2000	XLON	05003050000026159-E0Gz1vMJ01IO20231212
12-Dec-2023 10:21:27	756	172.1500	BATE	24053240500062675-10000NQ220231212
12-Dec-2023 10:21:27	1015	172.2500	XLON	07003070000026199-E0Gz1vMJ01IE20231212
12-Dec-2023 10:21:27	347	172.2000	XLON	05003050000025836-E0Gz1vMJ01II20231212
12-Dec-2023 10:23:43	1751	172.2000	XLON	07003070000026498-E0Gz1vMJ02cW20231212
12-Dec-2023 10:23:43	229	172.2000	XLON	07003070000026498-E0Gz1vMJ02cY20231212
12-Dec-2023 10:24:14	841	172.2000	XLON	05003050000026698-E0Gz1vMJ02mT20231212
12-Dec-2023 10:24:52	1325	172.2000	XLON	07003070000026595-E0Gz1vMJ037820231212
12-Dec-2023 10:25:16	1111	172.1000	BATE	24053240500065922-10000O4020231212
12-Dec-2023 10:25:16	522	172.1000	XLON	05003050000026714-E0Gz1vMJ03Ql20231212
12-Dec-2023 10:25:16	627	172.1000	XLON	05003050000026714-E0Gz1vMJ03Qj20231212
12-Dec-2023 10:27:08	1341	172.3500	XLON	05003050000026942-E0Gz1vMJ04ph20231212
12-Dec-2023 10:27:08	1010	172.4000	BATE	24053240500066676-10000ODA20231212
12-Dec-2023 10:27:08	1140	172.4000	XLON	05003050000027011-E0Gz1vMJ04pf20231212
12-Dec-2023 10:29:21	1676	172.4500	XLON	07003070000027072-E0Gz1vMJ06JS20231212
12-Dec-2023 10:30:08	1170	172.4500	XLON	05003050000027308-E0Gz1vMJ06gb20231212
12-Dec-2023 10:31:26	1067	172.5000	XLON	05003050000027488-E0Gz1vMJ07Sv20231212
12-Dec-2023 10:31:57	1642	172.5000	XLON	07003070000027330-E0Gz1vMJ07mF20231212
12-Dec-2023 10:33:26	1119	172.5000	XLON	05003050000027682-E0Gz1vMJ08Xr20231212
12-Dec-2023 10:33:56	1252	172.4000	XLON	05003050000027181-E0Gz1vMJ08wl20231212
12-Dec-2023 10:33:56	1212	172.4000	BATE	24053240500067364-10000P3Y20231212
12-Dec-2023 10:33:56	68	172.3500	XLON	05003050000027065-E0Gz1vMJ08xV20231212
12-Dec-2023 10:33:56	1309	172.3500	XLON	05003050000027065-E0Gz1vMJ08xT20231212
12-Dec-2023 10:34:02	1111	172.3000	BATE	40053400500066143-10000P4920231212
12-Dec-2023 10:34:02	1494	172.3000	XLON	07003070000027586-E0Gz1vMJ091G20231212
12-Dec-2023 10:35:20	1083	172.3500	XLON	07003070000027615-E0Gz1vMJ09gF20231212
12-Dec-2023 10:35:20	1313	172.3500	BATE	40053400500070749-10000PAJ20231212
12-Dec-2023 10:37:02	1407	172.3000	XLON	07003070000027776-E0Gz1vMJ0B6m20231212
12-Dec-2023 10:37:02	1111	172.3000	BATE	40053400500070430-10000PI920231212
12-Dec-2023 10:37:02	1408	172.2000	BATE	24053240500072067-10000PIE20231212
12-Dec-2023 10:37:02	1354	172.2000	XLON	07003070000027609-E0Gz1vMJ0B7g20231212
12-Dec-2023 10:40:03	1235	172.1000	XLON	05003050000028393-E0Gz1vMJ0CcM20231212
12-Dec-2023 10:41:04	1203	172.2500	XLON	05003050000028785-E0Gz1vMJ0DFO20231212
12-Dec-2023 10:41:10	1569	172.2500	XLON	05003050000028793-E0Gz1vMJ0DM220231212
12-Dec-2023 10:42:02	1097	172.1500	BATE	40053400500074589-10000Q0E20231212
12-Dec-2023 10:42:02	1437	172.1500	XLON	07003070000028517-E0Gz1vMJ0Dkx20231212
12-Dec-2023 10:42:02	1118	172.1500	XLON	05003050000028758-E0Gz1vMJ0Dkz20231212
12-Dec-2023 10:45:35	1704	172.3500	XLON	05003050000029237-E0Gz1vMJ0G9q20231212
12-Dec-2023 10:46:01	1483	172.3500	XLON	05003050000029538-E0Gz1vMJ0GkF20231212
12-Dec-2023 10:46:11	1477	172.3000	XLON	05003050000029187-E0Gz1vMJ0H0k20231212
12-Dec-2023 10:46:19	768	172.2500	XLON	07003070000028847-E0Gz1vMJ0HGS20231212
12-Dec-2023 10:46:19	994	172.2500	BATE	24053240500076590-10000QHI20231212
12-Dec-2023 10:50:44	309	172.4500	XLON	05003050000030050-E0Gz1vMJ0LNi20231212
12-Dec-2023 10:50:44	835	172.4500	XLON	05003050000030050-E0Gz1vMJ0LNk20231212
12-Dec-2023 10:50:44	1111	172.4500	BATE	24053240500079480-10000QZ420231212
12-Dec-2023 10:50:46	600	172.4500	XLON	07003070000030070-E0Gz1vMJ0LPw20231212
12-Dec-2023 10:50:46	543	172.4500	XLON	07003070000030070-E0Gz1vMJ0LPy20231212
12-Dec-2023 10:51:21	1486	172.4500	XLON	07003070000030078-E0Gz1vMJ0LwK20231212
12-Dec-2023 10:51:21	489	172.4000	XLON	07003070000029764-E0Gz1vMJ0LyJ20231212
12-Dec-2023 10:51:21	1212	172.4000	BATE	40053400500078891-10000R1S20231212
12-Dec-2023 10:51:21	656	172.4000	XLON	07003070000029764-E0Gz1vMJ0LyH20231212
12-Dec-2023 10:51:21	1212	172.3500	BATE	40053400500078853-10000R1V20231212
12-Dec-2023 10:51:31	1158	172.3500	XLON	07003070000029754-E0Gz1vMJ0MAK20231212
12-Dec-2023 10:52:01	746	172.1500	BATE	40053400500080323-10000R3I20231212
12-Dec-2023 10:52:01	245	172.1500	XLON	07003070000030163-E0Gz1vMJ0MT020231212
12-Dec-2023 10:52:01	1007	172.1500	XLON	07003070000030163-E0Gz1vMJ0MSy20231212
12-Dec-2023 10:54:28	1255	171.9000	XLON	05003050000030382-E0Gz1vMJ0Njy20231212
12-Dec-2023 10:54:28	667	171.9000	BATE	24053240500081835-10000RAY20231212
12-Dec-2023 10:54:28	1249	172.0500	XLON	07003070000030180-E0Gz1vMJ0NjH20231212
12-Dec-2023 10:54:28	832	172.0000	BATE	40053400500081647-10000RAX20231212
12-Dec-2023 10:55:00	1147	171.7500	XLON	05003050000030501-E0Gz1vMJ0O3420231212
12-Dec-2023 10:55:01	105	171.6500	XLON	05003050000030654-E0Gz1vMJ0O7z20231212
12-Dec-2023 10:55:30	239	171.6500	XLON	05003050000030735-E0Gz1vMJ0OgL20231212
12-Dec-2023 10:55:30	1084	171.6500	XLON	05003050000030654-E0Gz1vMJ0OgH20231212
12-Dec-2023 10:55:30	958	171.6500	XLON	05003050000030735-E0Gz1vMJ0OgJ20231212
12-Dec-2023 10:56:27	1312	171.7000	XLON	05003050000030807-E0Gz1vMJ0PIm20231212
12-Dec-2023 10:57:22	525	171.6500	XLON	07003070000030642-E0Gz1vMJ0Q6320231212
12-Dec-2023 10:57:24	671	171.6500	XLON	07003070000030642-E0Gz1vMJ0Q6y20231212
12-Dec-2023 10:57:43	229	171.6500	XLON	07003070000030831-E0Gz1vMJ0QKV20231212
12-Dec-2023 10:57:44	655	171.6500	XLON	07003070000030831-E0Gz1vMJ0QKr20231212
12-Dec-2023 11:02:55	1178	172.0000	XLON	05003050000031681-E0Gz1vMJ0TCR20231212
12-Dec-2023 11:03:18	1110	172.0500	XLON	07003070000031576-E0Gz1vMJ0TQT20231212
12-Dec-2023 11:03:18	184	172.0500	XLON	07003070000031576-E0Gz1vMJ0TQV20231212
12-Dec-2023 11:03:45	1991	172.0500	XLON	05003050000031786-E0Gz1vMJ0Thl20231212
12-Dec-2023 11:03:54	805	172.0000	XLON	07003070000031546-E0Gz1vMJ0TsI20231212
12-Dec-2023 11:03:54	491	172.0000	XLON	07003070000031546-E0Gz1vMJ0TsK20231212
12-Dec-2023 11:07:05	1313	172.3000	BATE	40053400500089107-10000SG420231212
12-Dec-2023 11:07:05	1280	172.3000	XLON	07003070000031888-E0Gz1vMJ0ViW20231212
12-Dec-2023 11:07:06	1761	172.2500	XLON	05003050000031991-E0Gz1vMJ0VlI20231212
12-Dec-2023 11:07:06	1111	172.2500	BATE	40053400500088488-10000SG620231212
12-Dec-2023 11:14:21	1212	172.6000	BATE	40053400500092805-10000T0W20231212
12-Dec-2023 11:14:21	1677	172.6000	XLON	05003050000032655-E0Gz1vMJ0a5z20231212
12-Dec-2023 11:21:37	1342	173.1000	XLON	07003070000033404-E0Gz1vMJ0eAl20231212
12-Dec-2023 11:21:37	87	173.1000	XLON	07003070000033404-E0Gz1vMJ0eAp20231212
12-Dec-2023 11:21:37	70	173.1000	XLON	07003070000033404-E0Gz1vMJ0eAn20231212
12-Dec-2023 11:21:37	70	173.1000	XLON	07003070000033404-E0Gz1vMJ0eAj20231212
12-Dec-2023 11:21:37	2410	173.1000	XLON	07003070000033404-E0Gz1vMJ0eAh20231212
12-Dec-2023 11:21:38	70	173.1000	XLON	05003050000033544-E0Gz1vMJ0eCg20231212
12-Dec-2023 11:21:39	1756	173.1000	XLON	07003070000033411-E0Gz1vMJ0eEr20231212
12-Dec-2023 11:21:40	2048	173.1000	XLON	07003070000033414-E0Gz1vMJ0eG420231212
12-Dec-2023 11:21:41	748	173.1000	XLON	05003050000033551-E0Gz1vMJ0eGq20231212
12-Dec-2023 11:21:41	1447	173.1000	XLON	05003050000033551-E0Gz1vMJ0eGo20231212
12-Dec-2023 11:21:42	1463	173.1000	XLON	05003050000033554-E0Gz1vMJ0eIB20231212
12-Dec-2023 11:21:43	1609	173.1000	XLON	07003070000033419-E0Gz1vMJ0eIT20231212
12-Dec-2023 11:21:44	1462	173.1000	XLON	05003050000033557-E0Gz1vMJ0eK120231212
12-Dec-2023 11:21:45	1111	173.0000	BATE	40053400500096679-10000TL620231212
12-Dec-2023 11:21:45	1905	173.1000	XLON	07003070000033424-E0Gz1vMJ0eKl20231212
12-Dec-2023 11:21:45	1085	172.9500	BATE	24053240500097529-10000TL720231212
12-Dec-2023 11:21:45	430	172.9500	BATE	24053240500097529-10000TL820231212
12-Dec-2023 11:21:53	1471	172.9000	XLON	05003050000033545-E0Gz1vMJ0ePB20231212
12-Dec-2023 11:21:53	724	172.9000	XLON	05003050000033545-E0Gz1vMJ0ePD20231212
12-Dec-2023 11:21:53	1111	172.9000	BATE	40053400500096635-10000TLF20231212
12-Dec-2023 11:23:39	1515	173.3000	BATE	40053400500097524-10000TQX20231212
12-Dec-2023 11:24:52	70	173.8500	XLON	07003070000033832-E0Gz1vMJ0gkv20231212
12-Dec-2023 11:25:52	2061	174.0000	XLON	05003050000034040-E0Gz1vMJ0hWG20231212
12-Dec-2023 11:25:52	1902	174.0500	XLON	05003050000034042-E0Gz1vMJ0hW420231212
12-Dec-2023 11:25:52	1313	174.0500	BATE	40053400500098493-10000TZK20231212
12-Dec-2023 11:25:52	1011	174.0000	BATE	24053240500099373-10000TZL20231212
12-Dec-2023 11:25:55	1057	174.2000	XLON	07003070000033977-E0Gz1vMJ0hZM20231212
12-Dec-2023 11:26:32	1769	174.1500	XLON	05003050000034068-E0Gz1vMJ0i0t20231212
12-Dec-2023 11:26:32	2246	174.2000	XLON	05003050000034131-E0Gz1vMJ0i0o20231212
12-Dec-2023 11:26:38	183	174.1500	BATE	40053400500098585-10000U1V20231212
12-Dec-2023 11:26:38	928	174.1500	BATE	40053400500098585-10000U1U20231212
12-Dec-2023 11:26:38	1566	174.2000	BATE	40053400500098796-10000U1T20231212
12-Dec-2023 11:26:43	1769	174.1000	XLON	05003050000034058-E0Gz1vMJ0iAx20231212
12-Dec-2023 11:26:43	1414	174.1000	BATE	40053400500098550-10000U2020231212
12-Dec-2023 11:30:29	302	173.9000	XLON	07003070000034279-E0Gz1vMJ0kXX20231212
12-Dec-2023 11:30:29	552	173.9000	XLON	07003070000034279-E0Gz1vMJ0kXb20231212
12-Dec-2023 11:30:29	641	173.9000	XLON	07003070000034279-E0Gz1vMJ0kXZ20231212
12-Dec-2023 11:31:20	726	173.8000	BATE	24053240500100242-10000UH920231212
12-Dec-2023 11:31:20	1538	173.8500	XLON	05003050000034270-E0Gz1vMJ0l5r20231212
12-Dec-2023 11:31:20	2334	173.9000	XLON	07003070000034543-E0Gz1vMJ0l5o20231212
12-Dec-2023 11:31:20	162	173.8000	BATE	24053240500100242-10000UH820231212
12-Dec-2023 11:31:21	964	173.7000	XLON	05003050000034157-E0Gz1vMJ0l7320231212
12-Dec-2023 11:31:21	637	173.7000	XLON	05003050000034247-E0Gz1vMJ0l7520231212
12-Dec-2023 11:31:29	592	173.6500	BATE	40053400500099239-10000UHS20231212
12-Dec-2023 11:34:30	780	173.6500	XLON	05003050000035027-E0Gz1vMJ0nBu20231212
12-Dec-2023 11:34:30	1179	173.6500	XLON	05003050000035027-E0Gz1vMJ0nBs20231212
12-Dec-2023 11:34:30	1399	173.6000	XLON	07003070000034768-E0Gz1vMJ0nCe20231212
12-Dec-2023 11:35:26	651	173.5500	BATE	24053240500102452-10000UT220231212
12-Dec-2023 11:36:54	313	174.0000	XLON	05003050000035329-E0Gz1vMJ0oZp20231212
12-Dec-2023 11:38:56	19	174.0500	XLON	05003050000035575-E0Gz1vMJ0ps820231212
12-Dec-2023 11:38:56	1696	174.0500	XLON	05003050000035575-E0Gz1vMJ0ps620231212
12-Dec-2023 11:39:02	1877	174.0000	XLON	07003070000035401-E0Gz1vMJ0pwa20231212
12-Dec-2023 11:41:25	651	173.9000	BATE	24053240500104919-10000VAQ20231212
12-Dec-2023 11:41:25	228	173.9000	BATE	24053240500104919-10000VAP20231212
12-Dec-2023 11:41:25	1552	173.8000	XLON	05003050000035629-E0Gz1vMJ0r3n20231212
12-Dec-2023 11:41:25	184	173.9000	XLON	05003050000035384-E0Gz1vMJ0r3420231212
12-Dec-2023 11:41:25	1224	173.9000	XLON	05003050000035384-E0Gz1vMJ0r3220231212
12-Dec-2023 11:41:28	954	173.7500	BATE	24053240500103942-10000VAV20231212
12-Dec-2023 11:41:59	1277	173.6500	XLON	07003070000035565-E0Gz1vMJ0rZ020231212
12-Dec-2023 11:41:59	276	173.6500	XLON	07003070000035565-E0Gz1vMJ0rYq20231212
12-Dec-2023 11:42:25	89	173.6000	BATE	24053240500106404-10000VF720231212
12-Dec-2023 11:42:26	604	173.6000	BATE	24053240500106404-10000VF820231212
12-Dec-2023 11:44:45	972	173.5000	XLON	05003050000035983-E0Gz1vMJ0tIu20231212
12-Dec-2023 11:44:45	370	173.5000	XLON	05003050000035983-E0Gz1vMJ0tIs20231212
12-Dec-2023 11:44:45	200	173.5000	XLON	05003050000035983-E0Gz1vMJ0tIp20231212
12-Dec-2023 11:46:45	264	173.5000	XLON	07003070000036329-E0Gz1vMJ0uZt20231212
12-Dec-2023 11:46:45	1311	173.5000	XLON	07003070000036329-E0Gz1vMJ0uZr20231212
12-Dec-2023 11:48:00	2313	173.4500	XLON	05003050000035980-E0Gz1vMJ0vIj20231212
12-Dec-2023 11:48:00	390	173.3500	XLON	07003070000035894-E0Gz1vMJ0vJO20231212
12-Dec-2023 11:48:00	481	173.3500	XLON	07003070000035894-E0Gz1vMJ0vJQ20231212
12-Dec-2023 11:48:00	196	173.3500	BATE	40053400500108028-10000VY320231212
12-Dec-2023 11:48:00	1044	173.4500	BATE	40053400500106200-10000VY220231212
12-Dec-2023 11:48:00	1138	173.2000	XLON	07003070000036395-E0Gz1vMJ0vLI20231212
12-Dec-2023 11:48:00	803	173.2000	BATE	40053400500107575-10000VYA20231212
12-Dec-2023 11:48:00	1117	173.3500	BATE	40053400500108028-10000VY420231212
12-Dec-2023 11:48:00	817	173.3500	XLON	07003070000036443-E0Gz1vMJ0vJS20231212
12-Dec-2023 11:48:00	737	173.2000	XLON	05003050000036472-E0Gz1vMJ0vLK20231212
12-Dec-2023 11:52:45	1789	173.3500	XLON	05003050000037171-E0Gz1vMJ0yDe20231212
12-Dec-2023 11:52:46	1795	173.2000	XLON	07003070000036978-E0Gz1vMJ0yEQ20231212
12-Dec-2023 11:52:46	1121	173.2500	BATE	40053400500109966-10000WEM20231212
12-Dec-2023 11:52:46	1951	173.3000	XLON	07003070000037091-E0Gz1vMJ0yE020231212
12-Dec-2023 11:58:05	1313	173.2500	BATE	24053240500113611-10000WRM20231212
12-Dec-2023 11:58:05	1925	173.3000	XLON	07003070000037538-E0Gz1vMJ10sY20231212
12-Dec-2023 11:58:36	314	173.3000	XLON	05003050000037652-E0Gz1vMJ117420231212
12-Dec-2023 11:59:07	867	173.3000	XLON	05003050000037702-E0Gz1vMJ11Lw20231212
12-Dec-2023 11:59:07	1621	173.2000	XLON	07003070000037286-E0Gz1vMJ11M920231212
12-Dec-2023 11:59:07	1313	173.2000	BATE	24053240500113408-10000WUA20231212
12-Dec-2023 12:00:00	1320	173.1500	XLON	07003070000037706-E0Gz1vMJ12Fl20231212
12-Dec-2023 12:00:16	1115	173.1500	XLON	07003070000037816-E0Gz1vMJ12rZ20231212
12-Dec-2023 12:01:19	1037	173.0500	BATE	40053400500113439-10000X8I20231212
12-Dec-2023 12:01:19	1874	173.1000	XLON	05003050000037318-E0Gz1vMJ13yH20231212
12-Dec-2023 12:04:21	176	173.1500	XLON	07003070000038478-E0Gz1vMJ16xW20231212
12-Dec-2023 12:05:06	1237	173.1500	XLON	05003050000038643-E0Gz1vMJ17VT20231212
12-Dec-2023 12:06:01	70	173.2500	XLON	05003050000038774-E0Gz1vMJ18RK20231212
12-Dec-2023 12:06:01	1238	173.2500	XLON	05003050000038774-E0Gz1vMJ18RM20231212
12-Dec-2023 12:06:32	1785	173.2500	XLON	07003070000038786-E0Gz1vMJ18vm20231212
12-Dec-2023 12:08:12	101	173.2500	XLON	07003070000038970-E0Gz1vMJ1A3v20231212
12-Dec-2023 12:08:12	173	173.2500	XLON	07003070000038970-E0Gz1vMJ1A3r20231212
12-Dec-2023 12:08:12	109	173.2500	XLON	07003070000038970-E0Gz1vMJ1A3t20231212
12-Dec-2023 12:08:40	1773	173.2500	XLON	07003070000039035-E0Gz1vMJ1ALv20231212
12-Dec-2023 12:08:46	1184	173.1000	XLON	07003070000038971-E0Gz1vMJ1ASQ20231212
12-Dec-2023 12:08:46	1295	173.1500	XLON	07003070000038928-E0Gz1vMJ1ARw20231212
12-Dec-2023 12:08:46	1010	173.1500	BATE	40053400500116726-10000XVN20231212
12-Dec-2023 12:08:46	1034	173.1000	BATE	24053240500117709-10000XVO20231212
12-Dec-2023 12:08:46	7	173.1500	XLON	07003070000038928-E0Gz1vMJ1ARy20231212
12-Dec-2023 12:11:50	1183	172.9500	XLON	05003050000039103-E0Gz1vMJ1Ca020231212
12-Dec-2023 12:11:50	1042	172.9500	BATE	24053240500116530-10000Y8120231212
12-Dec-2023 12:11:55	2004	172.9500	XLON	07003070000039416-E0Gz1vMJ1CeN20231212
12-Dec-2023 12:14:22	1609	173.0500	XLON	05003050000039657-E0Gz1vMJ1EEl20231212
12-Dec-2023 12:15:55	1010	173.0500	BATE	24053240500122469-10000YK320231212
12-Dec-2023 12:15:55	1518	173.0500	XLON	07003070000039626-E0Gz1vMJ1FAl20231212
12-Dec-2023 12:16:01	513	173.1000	XLON	07003070000039784-E0Gz1vMJ1FCe20231212
12-Dec-2023 12:16:32	497	173.1000	XLON	05003050000039893-E0Gz1vMJ1FUz20231212
12-Dec-2023 12:16:35	1414	172.9500	BATE	24053240500121100-10000YM320231212
12-Dec-2023 12:16:35	1524	172.9500	XLON	07003070000039489-E0Gz1vMJ1FWD20231212
12-Dec-2023 12:16:35	1312	173.0000	BATE	40053400500120884-10000YM120231212
12-Dec-2023 12:17:19	1182	172.9000	XLON	05003050000039467-E0Gz1vMJ1G8D20231212
12-Dec-2023 12:18:43	255	172.8500	XLON	05003050000040136-E0Gz1vMJ1Gui20231212
12-Dec-2023 12:18:43	333	172.8500	XLON	05003050000040136-E0Gz1vMJ1Gug20231212
12-Dec-2023 12:19:22	1517	172.8500	XLON	07003070000040166-E0Gz1vMJ1HTl20231212
12-Dec-2023 12:20:46	1207	172.8500	XLON	07003070000040245-E0Gz1vMJ1IDW20231212
12-Dec-2023 12:21:53	1251	173.0000	XLON	05003050000040557-E0Gz1vMJ1IxA20231212
12-Dec-2023 12:22:01	1236	172.8500	XLON	05003050000040442-E0Gz1vMJ1J0l20231212
12-Dec-2023 12:22:01	1124	172.9000	XLON	07003070000040438-E0Gz1vMJ1J0V20231212
12-Dec-2023 12:22:01	1515	172.9000	BATE	24053240500125255-10000Z3N20231212
12-Dec-2023 12:22:30	1010	172.8000	BATE	40053400500123996-10000Z5120231212
12-Dec-2023 12:22:30	1130	172.7500	XLON	07003070000040165-E0Gz1vMJ1JJB20231212
12-Dec-2023 12:26:01	1248	172.9500	XLON	05003050000040984-E0Gz1vMJ1LlK20231212
12-Dec-2023 12:26:01	1639	172.9500	XLON	05003050000040988-E0Gz1vMJ1LlM20231212
12-Dec-2023 12:26:13	1051	172.8500	BATE	24053240500126862-10000ZIB20231212
12-Dec-2023 12:26:45	1175	172.8500	XLON	07003070000041064-E0Gz1vMJ1MFJ20231212
12-Dec-2023 12:27:10	1404	172.8000	XLON	07003070000040936-E0Gz1vMJ1MYg20231212
12-Dec-2023 12:28:12	77	172.9000	XLON	05003050000041259-E0Gz1vMJ1NKi20231212
12-Dec-2023 12:28:43	231	172.9000	XLON	07003070000041287-E0Gz1vMJ1Nr920231212
12-Dec-2023 12:29:48	55	173.0500	XLON	07003070000041390-E0Gz1vMJ1OPi20231212
12-Dec-2023 12:30:19	181	173.1500	XLON	07003070000041457-E0Gz1vMJ1OlD20231212
12-Dec-2023 12:30:19	1470	173.1500	XLON	07003070000041457-E0Gz1vMJ1Ol820231212
12-Dec-2023 12:30:19	465	173.0500	XLON	05003050000041442-E0Gz1vMJ1OlW20231212
12-Dec-2023 12:30:19	941	173.0500	XLON	05003050000041442-E0Gz1vMJ1OlU20231212
12-Dec-2023 12:30:19	1212	173.0500	BATE	24053240500129120-10000ZYH20231212
12-Dec-2023 12:33:23	1312	173.3000	XLON	07003070000041640-E0Gz1vMJ1QqC20231212
12-Dec-2023 12:33:23	1085	173.2500	XLON	07003070000041586-E0Gz1vMJ1Qqt20231212
12-Dec-2023 12:33:23	332	173.2500	XLON	07003070000041586-E0Gz1vMJ1Qqp20231212
12-Dec-2023 12:33:23	1111	173.2500	BATE	24053240500129580-100010AB20231212
12-Dec-2023 12:33:23	1111	173.3000	BATE	40053400500128547-100010A920231212
12-Dec-2023 12:36:29	215	173.3000	XLON	07003070000041924-E0Gz1vMJ1SvF20231212
12-Dec-2023 12:36:29	1278	173.3000	BATE	24053240500130988-100010KG20231212
12-Dec-2023 12:36:29	1081	173.2500	BATE	40053400500129594-100010KH20231212
12-Dec-2023 12:36:29	838	173.3000	XLON	05003050000041967-E0Gz1vMJ1SvJ20231212
12-Dec-2023 12:36:29	1570	173.3000	XLON	07003070000041924-E0Gz1vMJ1SvC20231212
12-Dec-2023 12:36:29	352	173.3000	XLON	05003050000041967-E0Gz1vMJ1SvH20231212
12-Dec-2023 12:36:30	150	173.3000	XLON	07003070000042123-E0Gz1vMJ1Swd20231212
12-Dec-2023 12:36:30	173	173.3000	XLON	07003070000042123-E0Gz1vMJ1Swf20231212
12-Dec-2023 12:36:45	269	173.3000	XLON	07003070000042125-E0Gz1vMJ1TCk20231212
12-Dec-2023 12:36:45	1391	173.3000	XLON	07003070000042125-E0Gz1vMJ1TCi20231212
12-Dec-2023 12:37:16	286	173.3000	XLON	05003050000042231-E0Gz1vMJ1TZE20231212
12-Dec-2023 12:37:47	1287	173.3000	XLON	07003070000042250-E0Gz1vMJ1U1R20231212
12-Dec-2023 12:38:03	1186	173.0500	XLON	05003050000042153-E0Gz1vMJ1UHY20231212
12-Dec-2023 12:38:03	268	173.2000	XLON	05003050000041575-E0Gz1vMJ1UGT20231212
12-Dec-2023 12:38:03	1020	173.2000	XLON	05003050000041575-E0Gz1vMJ1UGV20231212
12-Dec-2023 12:41:15	1172	172.9500	XLON	07003070000042559-E0Gz1vMJ1Wql20231212
12-Dec-2023 12:41:15	761	172.9500	XLON	07003070000042286-E0Gz1vMJ1Wqj20231212
12-Dec-2023 12:41:15	1472	173.0000	BATE	40053400500130816-1000115F20231212
12-Dec-2023 12:41:15	105	172.8500	XLON	05003050000042322-E0Gz1vMJ1Wry20231212
12-Dec-2023 12:41:15	490	172.8500	XLON	05003050000042322-E0Gz1vMJ1Wrw20231212
12-Dec-2023 12:41:15	611	172.9500	XLON	05003050000042587-E0Gz1vMJ1Wqn20231212
12-Dec-2023 12:41:15	695	172.8500	XLON	05003050000042322-E0Gz1vMJ1WrS20231212
12-Dec-2023 12:44:33	1279	173.2500	XLON	05003050000043177-E0Gz1vMJ1Z7K20231212
12-Dec-2023 12:44:34	1424	173.2500	XLON	07003070000043175-E0Gz1vMJ1Z8I20231212
12-Dec-2023 12:45:05	1301	173.2500	XLON	07003070000043231-E0Gz1vMJ1ZWK20231212
12-Dec-2023 12:47:06	1223	173.3000	XLON	05003050000043343-E0Gz1vMJ1aoe20231212
12-Dec-2023 12:47:06	299	173.3000	XLON	05003050000043343-E0Gz1vMJ1aog20231212
12-Dec-2023 12:47:28	1634	173.3000	XLON	07003070000043464-E0Gz1vMJ1b1r20231212
12-Dec-2023 12:48:38	1414	173.3500	XLON	07003070000043611-E0Gz1vMJ1bt020231212
12-Dec-2023 12:49:51	300	173.4000	BATE	24053240500136932-100011ZD20231212
12-Dec-2023 12:49:51	1099	173.4500	XLON	07003070000043722-E0Gz1vMJ1cgD20231212
12-Dec-2023 12:49:51	1576	173.4500	XLON	05003050000043742-E0Gz1vMJ1cgH20231212
12-Dec-2023 12:49:52	986	173.4000	BATE	24053240500136932-100011ZE20231212
12-Dec-2023 12:51:32	1126	173.4000	XLON	07003070000043946-E0Gz1vMJ1eQu20231212
12-Dec-2023 12:51:34	1088	173.3500	XLON	07003070000043681-E0Gz1vMJ1eSl20231212
12-Dec-2023 12:51:34	1111	173.3500	BATE	40053400500135196-1000125Q20231212
12-Dec-2023 12:51:34	434	173.3500	XLON	07003070000043681-E0Gz1vMJ1eSj20231212
12-Dec-2023 12:52:04	639	173.3500	BATE	40053400500136567-1000127B20231212
12-Dec-2023 12:52:13	52	173.3500	BATE	40053400500136567-1000127Q20231212
12-Dec-2023 12:53:24	756	173.3500	XLON	07003070000044089-E0Gz1vMJ1fmR20231212
12-Dec-2023 12:53:24	569	173.3500	XLON	07003070000044089-E0Gz1vMJ1fmT20231212
12-Dec-2023 12:53:43	304	173.3500	BATE	40053400500137188-100012BG20231212
12-Dec-2023 12:53:43	595	173.3500	XLON	07003070000044127-E0Gz1vMJ1fy320231212
12-Dec-2023 12:54:08	1407	173.2500	XLON	07003070000043826-E0Gz1vMJ1gFQ20231212
12-Dec-2023 12:54:08	1515	173.3000	BATE	24053240500136566-100012CQ20231212
12-Dec-2023 12:54:08	866	173.2000	BATE	24053240500138236-100012CR20231212
12-Dec-2023 12:54:08	1656	173.3000	XLON	05003050000044088-E0Gz1vMJ1gEp20231212
12-Dec-2023 12:54:09	1536	172.8500	XLON	05003050000044219-E0Gz1vMJ1gHl20231212
12-Dec-2023 12:54:52	159	172.9500	XLON	05003050000044313-E0Gz1vMJ1gu120231212
12-Dec-2023 12:54:52	1069	172.9500	XLON	05003050000044313-E0Gz1vMJ1gtz20231212
12-Dec-2023 12:57:34	313	173.0000	XLON	07003070000044540-E0Gz1vMJ1iXe20231212
12-Dec-2023 12:57:34	1154	173.0500	XLON	07003070000044601-E0Gz1vMJ1iXc20231212
12-Dec-2023 12:57:34	792	173.0000	XLON	07003070000044540-E0Gz1vMJ1iXg20231212
12-Dec-2023 12:57:48	399	173.0000	XLON	07003070000044616-E0Gz1vMJ1iiw20231212
12-Dec-2023 12:57:48	1139	173.0000	XLON	07003070000044616-E0Gz1vMJ1iio20231212
12-Dec-2023 12:58:05	68	173.0000	XLON	07003070000044616-E0Gz1vMJ1ixb20231212
12-Dec-2023 12:59:20	180	173.0000	XLON	07003070000044812-E0Gz1vMJ1jlF20231212
12-Dec-2023 12:59:20	426	173.0000	XLON	07003070000044812-E0Gz1vMJ1jlD20231212
12-Dec-2023 13:00:04	320	173.1000	BATE	24053240500141410-100012VW20231212
12-Dec-2023 13:00:04	958	173.1000	BATE	24053240500141410-100012VV20231212
12-Dec-2023 13:00:18	1491	173.0500	XLON	07003070000044883-E0Gz1vMJ1kf920231212
12-Dec-2023 13:00:18	1243	173.0500	BATE	40053400500139670-100012XN20231212
12-Dec-2023 13:01:23	1381	173.0000	XLON	07003070000044818-E0Gz1vMJ1lYH20231212
12-Dec-2023 13:01:36	888	173.0000	XLON	05003050000045179-E0Gz1vMJ1lh920231212
12-Dec-2023 13:03:12	2	173.4000	XLON	05003050000045488-E0Gz1vMJ1nhk20231212
12-Dec-2023 13:03:12	173	173.4000	XLON	05003050000045488-E0Gz1vMJ1nhm20231212
12-Dec-2023 13:04:47	1472	173.6000	XLON	05003050000045813-E0Gz1vMJ1pka20231212
12-Dec-2023 13:04:49	150	173.6000	XLON	07003070000045849-E0Gz1vMJ1puO20231212
12-Dec-2023 13:04:49	457	173.6000	XLON	07003070000045849-E0Gz1vMJ1puQ20231212
12-Dec-2023 13:04:49	660	173.6000	XLON	07003070000045849-E0Gz1vMJ1puS20231212
12-Dec-2023 13:04:57	161	173.5000	XLON	05003050000045899-E0Gz1vMJ1qCo20231212
12-Dec-2023 13:04:57	119	173.5000	XLON	05003050000045899-E0Gz1vMJ1qCi20231212
12-Dec-2023 13:04:57	855	173.5000	XLON	05003050000045899-E0Gz1vMJ1qCm20231212
12-Dec-2023 13:04:58	1313	173.4500	BATE	40053400500142117-100013NW20231212
12-Dec-2023 13:05:03	300	173.4000	XLON	07003070000045640-E0Gz1vMJ1qQz20231212
12-Dec-2023 13:05:03	834	173.4000	XLON	07003070000045640-E0Gz1vMJ1qR120231212
12-Dec-2023 13:05:03	1010	173.4000	BATE	40053400500141994-100013O620231212
12-Dec-2023 13:06:41	150	173.5500	XLON	05003050000046224-E0Gz1vMJ1sOV20231212
12-Dec-2023 13:06:58	1010	173.5000	BATE	40053400500142966-100013YP20231212
12-Dec-2023 13:07:00	1058	173.4500	BATE	40053400500142941-100013Z320231212
12-Dec-2023 13:07:02	1232	173.4000	XLON	05003050000046200-E0Gz1vMJ1soa20231212
12-Dec-2023 13:07:03	1386	173.3500	XLON	05003050000046104-E0Gz1vMJ1sr620231212
12-Dec-2023 13:07:03	906	173.3500	BATE	24053240500143215-100013ZB20231212
12-Dec-2023 13:07:03	205	173.3500	BATE	24053240500143215-100013ZA20231212
12-Dec-2023 13:07:52	643	173.2500	XLON	05003050000046331-E0Gz1vMJ1tcK20231212
12-Dec-2023 13:07:52	895	173.2500	XLON	05003050000046331-E0Gz1vMJ1tcM20231212
12-Dec-2023 13:09:14	729	173.3000	XLON	05003050000046528-E0Gz1vMJ1uj820231212
12-Dec-2023 13:10:07	255	173.2000	XLON	07003070000046270-E0Gz1vMJ1vTN20231212
12-Dec-2023 13:10:07	1486	173.2500	XLON	07003070000046558-E0Gz1vMJ1vT120231212
12-Dec-2023 13:10:07	784	173.2500	BATE	40053400500144035-1000149T20231212
12-Dec-2023 13:10:18	903	173.2000	XLON	07003070000046270-E0Gz1vMJ1vmB20231212
12-Dec-2023 13:10:18	1793	173.1500	XLON	05003050000046388-E0Gz1vMJ1vmF20231212
12-Dec-2023 13:10:36	40	173.0500	XLON	05003050000046548-E0Gz1vMJ1w1U20231212
12-Dec-2023 13:10:36	724	173.0500	BATE	24053240500146166-100014CQ20231212
12-Dec-2023 13:10:36	656	173.0500	XLON	05003050000046548-E0Gz1vMJ1w1H20231212
12-Dec-2023 13:10:37	760	173.0000	XLON	05003050000046669-E0Gz1vMJ1w1w20231212
12-Dec-2023 13:15:00	1508	173.2000	XLON	07003070000047171-E0Gz1vMJ1z3v20231212
12-Dec-2023 13:15:01	1018	173.0500	XLON	05003050000047093-E0Gz1vMJ1z7h20231212
12-Dec-2023 13:15:01	1503	173.1000	XLON	07003070000047137-E0Gz1vMJ1z7V20231212
12-Dec-2023 13:15:01	625	173.0500	XLON	05003050000047093-E0Gz1vMJ1z7f20231212
12-Dec-2023 13:15:01	1219	173.1000	BATE	24053240500148343-100014T020231212
12-Dec-2023 13:15:29	326	172.9500	XLON	05003050000047174-E0Gz1vMJ1zfp20231212
12-Dec-2023 13:15:29	964	173.0000	BATE	40053400500146138-100014VM20231212
12-Dec-2023 13:15:29	363	172.9500	XLON	05003050000047174-E0Gz1vMJ1zgT20231212
12-Dec-2023 13:18:00	194	173.2000	BATE	24053240500149042-1000155U20231212
12-Dec-2023 13:18:00	1295	173.3000	XLON	05003050000047391-E0Gz1vMJ21c220231212
12-Dec-2023 13:18:00	686	173.2000	BATE	24053240500149042-1000155V20231212
12-Dec-2023 13:18:00	1742	173.2500	XLON	05003050000047337-E0Gz1vMJ21ch20231212
12-Dec-2023 13:18:07	634	173.1000	BATE	24053240500149293-1000156I20231212
12-Dec-2023 13:19:52	883	173.0500	XLON	07003070000047331-E0Gz1vMJ22mA20231212
12-Dec-2023 13:19:52	837	173.0500	XLON	07003070000047331-E0Gz1vMJ22m820231212
12-Dec-2023 13:20:55	801	173.1500	XLON	07003070000047843-E0Gz1vMJ23Yw20231212
12-Dec-2023 13:23:49	965	173.3500	XLON	05003050000048025-E0Gz1vMJ25S320231212
12-Dec-2023 13:23:49	1710	173.3500	XLON	07003070000048032-E0Gz1vMJ25Rx20231212
12-Dec-2023 13:23:49	359	173.3500	XLON	05003050000048025-E0Gz1vMJ25S520231212
12-Dec-2023 13:23:49	1199	173.3500	BATE	40053400500150531-100015QB20231212
12-Dec-2023 13:26:15	531	173.6000	XLON	07003070000048201-E0Gz1vMJ27XB20231212
12-Dec-2023 13:26:15	791	173.6000	XLON	07003070000048201-E0Gz1vMJ27X920231212
12-Dec-2023 13:26:15	1010	173.6000	BATE	40053400500151180-1000160B20231212
12-Dec-2023 13:26:15	1111	173.5500	BATE	24053240500152815-1000160C20231212
12-Dec-2023 13:26:16	1262	173.6000	XLON	07003070000048459-E0Gz1vMJ27ZA20231212
12-Dec-2023 13:26:17	1351	173.6000	XLON	07003070000048462-E0Gz1vMJ27Zw20231212
12-Dec-2023 13:26:17	238	173.6000	XLON	07003070000048459-E0Gz1vMJ27Zu20231212
12-Dec-2023 13:26:27	1567	173.5500	XLON	05003050000048179-E0Gz1vMJ27n320231212
12-Dec-2023 13:26:33	1591	173.4500	XLON	07003070000048198-E0Gz1vMJ27vW20231212
12-Dec-2023 13:27:02	1914	173.3500	XLON	05003050000048496-E0Gz1vMJ28K820231212
12-Dec-2023 13:27:02	1504	173.4500	XLON	07003070000048497-E0Gz1vMJ28JW20231212
12-Dec-2023 13:27:03	622	173.3500	BATE	40053400500151945-1000163F20231212
12-Dec-2023 13:30:11	1812	173.2000	XLON	05003050000049028-E0Gz1vMJ2BvL20231212
12-Dec-2023 13:30:11	111	173.1500	XLON	05003050000048723-E0Gz1vMJ2BvV20231212
12-Dec-2023 13:31:02	751	173.4000	XLON	07003070000049652-E0Gz1vMJ2DpB20231212
12-Dec-2023 13:31:08	812	173.3500	XLON	05003050000049570-E0Gz1vMJ2E8K20231212
12-Dec-2023 13:31:08	1313	173.3000	BATE	40053400500154552-100016Y520231212
12-Dec-2023 13:31:08	1502	173.3000	XLON	07003070000049310-E0Gz1vMJ2E8Y20231212
12-Dec-2023 13:31:08	1312	173.4000	XLON	07003070000049652-E0Gz1vMJ2E7N20231212
12-Dec-2023 13:31:08	870	173.3000	XLON	05003050000049277-E0Gz1vMJ2E8W20231212
12-Dec-2023 13:31:08	1011	173.3500	BATE	24053240500156656-100016Y420231212
12-Dec-2023 13:31:08	808	173.2500	XLON	05003050000049616-E0Gz1vMJ2E8m20231212
12-Dec-2023 13:31:57	791	173.1500	BATE	40053400500154912-1000172A20231212
12-Dec-2023 13:32:49	1379	173.0000	XLON	05003050000050014-E0Gz1vMJ2Hgk20231212
12-Dec-2023 13:32:50	1379	172.9500	XLON	07003070000050049-E0Gz1vMJ2HnM20231212
12-Dec-2023 13:32:50	841	173.0000	BATE	24053240500157842-1000177C20231212
12-Dec-2023 13:32:50	1008	172.9500	BATE	24053240500157807-1000177F20231212
12-Dec-2023 13:33:09	1070	172.9000	BATE	24053240500157781-1000179T20231212
12-Dec-2023 13:33:11	1519	172.8500	XLON	05003050000049872-E0Gz1vMJ2IoG20231212
12-Dec-2023 13:35:38	593	172.3500	XLON	07003070000050666-E0Gz1vMJ2ONG20231212
12-Dec-2023 13:39:17	1999	172.7000	XLON	05003050000051008-E0Gz1vMJ2ScZ20231212
12-Dec-2023 13:39:17	658	172.7500	XLON	07003070000051285-E0Gz1vMJ2ScT20231212
12-Dec-2023 13:39:17	628	172.7500	XLON	05003050000051253-E0Gz1vMJ2ScV20231212
12-Dec-2023 13:39:20	1424	172.6500	XLON	07003070000050956-E0Gz1vMJ2Snr20231212
12-Dec-2023 13:39:20	651	172.6500	BATE	40053400500157832-1000188P20231212
12-Dec-2023 13:40:14	2013	172.5000	XLON	07003070000051498-E0Gz1vMJ2U1w20231212
12-Dec-2023 13:40:14	1430	172.6000	XLON	07003070000051599-E0Gz1vMJ2U0i20231212
12-Dec-2023 13:40:14	651	172.5500	BATE	24053240500159503-100018DF20231212
12-Dec-2023 13:40:14	60	172.5500	BATE	24053240500159503-100018DG20231212
12-Dec-2023 13:40:36	118	172.4000	BATE	40053400500159360-100018GF20231212
12-Dec-2023 13:40:36	335	172.4000	BATE	40053400500159360-100018GE20231212
12-Dec-2023 13:40:36	582	172.4000	BATE	40053400500159360-100018GG20231212
12-Dec-2023 13:42:12	1500	172.5000	XLON	05003050000052049-E0Gz1vMJ2WaP20231212
12-Dec-2023 13:42:12	7	172.5000	XLON	05003050000052049-E0Gz1vMJ2WaR20231212
12-Dec-2023 13:42:12	1605	172.4500	XLON	07003070000052027-E0Gz1vMJ2Wac20231212
12-Dec-2023 13:42:27	1375	172.3500	XLON	05003050000051951-E0Gz1vMJ2WzM20231212
12-Dec-2023 13:42:27	637	172.4000	BATE	40053400500160180-100018OM20231212
12-Dec-2023 13:43:37	1328	172.5000	XLON	07003070000052333-E0Gz1vMJ2YXN20231212
12-Dec-2023 13:43:55	1343	172.4500	XLON	07003070000052253-E0Gz1vMJ2YpY20231212
12-Dec-2023 13:43:55	637	172.4500	BATE	24053240500162694-100018UF20231212
12-Dec-2023 13:45:05	520	172.5000	XLON	05003050000052508-E0Gz1vMJ2aeD20231212
12-Dec-2023 13:45:05	380	172.5000	XLON	05003050000052508-E0Gz1vMJ2aeG20231212
12-Dec-2023 13:45:05	562	172.5000	XLON	05003050000052508-E0Gz1vMJ2ae820231212
12-Dec-2023 13:45:05	111	172.5000	XLON	05003050000052508-E0Gz1vMJ2aeB20231212
12-Dec-2023 13:47:12	1249	172.5000	BATE	40053400500162498-100019GH20231212
12-Dec-2023 13:47:12	251	172.5000	XLON	05003050000053008-E0Gz1vMJ2e4g20231212
12-Dec-2023 13:47:12	1405	172.5000	XLON	05003050000053008-E0Gz1vMJ2e4i20231212
12-Dec-2023 13:47:27	1249	172.4500	BATE	40053400500162425-100019HL20231212
12-Dec-2023 13:48:43	28	172.6500	XLON	05003050000053282-E0Gz1vMJ2fmj20231212
12-Dec-2023 13:48:51	987	172.5500	XLON	05003050000053202-E0Gz1vMJ2g0U20231212
12-Dec-2023 13:49:14	221	172.6500	XLON	05003050000053387-E0Gz1vMJ2gRw20231212
12-Dec-2023 13:50:08	726	172.8000	XLON	07003070000053576-E0Gz1vMJ2hhH20231212
12-Dec-2023 13:51:30	1109	172.9500	XLON	05003050000053667-E0Gz1vMJ2j9u20231212
12-Dec-2023 13:51:30	1313	172.9000	BATE	40053400500164467-10001A3P20231212
12-Dec-2023 13:51:30	1597	172.8500	XLON	05003050000053592-E0Gz1vMJ2jAn20231212
12-Dec-2023 13:51:30	1117	172.9000	XLON	05003050000053645-E0Gz1vMJ2jAY20231212
12-Dec-2023 13:51:30	1313	172.8500	BATE	24053240500166252-10001A3R20231212
12-Dec-2023 13:52:29	1426	172.8000	XLON	07003070000053764-E0Gz1vMJ2kUe20231212
12-Dec-2023 13:53:01	1094	172.7000	BATE	40053400500164962-10001AA720231212
12-Dec-2023 13:53:01	1097	172.7000	XLON	05003050000053699-E0Gz1vMJ2lHL20231212
12-Dec-2023 13:53:01	1622	172.6500	XLON	07003070000053886-E0Gz1vMJ2lHo20231212
12-Dec-2023 13:53:03	948	172.6000	BATE	24053240500166978-10001AAS20231212
12-Dec-2023 13:55:14	592	172.5500	XLON	05003050000054242-E0Gz1vMJ2ny120231212
12-Dec-2023 13:55:14	1185	172.4000	XLON	05003050000053920-E0Gz1vMJ2nyQ20231212
12-Dec-2023 13:55:14	311	172.5500	XLON	05003050000054242-E0Gz1vMJ2ny920231212
12-Dec-2023 13:55:14	745	172.5500	XLON	05003050000054242-E0Gz1vMJ2nxz20231212
12-Dec-2023 13:55:14	87	172.5500	XLON	05003050000054242-E0Gz1vMJ2nyB20231212
12-Dec-2023 13:55:14	593	172.5500	XLON	05003050000054242-E0Gz1vMJ2ny320231212
12-Dec-2023 13:55:14	28	172.5500	XLON	05003050000054242-E0Gz1vMJ2ny520231212
12-Dec-2023 13:55:14	224	172.5500	XLON	05003050000054242-E0Gz1vMJ2ny720231212
12-Dec-2023 13:55:39	1077	172.3500	XLON	07003070000053971-E0Gz1vMJ2oUI20231212
12-Dec-2023 13:55:52	78	172.3000	BATE	40053400500165750-10001AQB20231212
12-Dec-2023 13:55:52	514	172.3000	BATE	40053400500165750-10001AQA20231212
12-Dec-2023 13:56:48	694	172.2000	XLON	07003070000054394-E0Gz1vMJ2pza20231212
12-Dec-2023 13:56:57	1196	172.1000	XLON	05003050000054318-E0Gz1vMJ2qHp20231212
12-Dec-2023 13:58:04	1202	172.2500	XLON	07003070000054803-E0Gz1vMJ2rcJ20231212
12-Dec-2023 13:58:04	485	172.3000	XLON	05003050000054715-E0Gz1vMJ2rbr20231212
12-Dec-2023 13:58:04	1500	172.3000	XLON	05003050000054715-E0Gz1vMJ2rbp20231212
12-Dec-2023 13:58:48	1209	172.1500	XLON	07003070000054735-E0Gz1vMJ2sVc20231212
12-Dec-2023 14:01:18	1117	172.2000	XLON	05003050000055256-E0Gz1vMJ2vRx20231212
12-Dec-2023 14:01:53	1010	172.3000	BATE	40053400500168830-10001BU620231212
12-Dec-2023 14:01:53	710	172.2500	BATE	24053240500170954-10001BU720231212
12-Dec-2023 14:01:53	1329	172.2500	XLON	05003050000055356-E0Gz1vMJ2wB420231212
12-Dec-2023 14:01:53	1117	172.2500	XLON	07003070000055339-E0Gz1vMJ2wB220231212
12-Dec-2023 14:03:51	953	172.6000	XLON	05003050000055697-E0Gz1vMJ2yh020231212
12-Dec-2023 14:03:57	194	172.6000	XLON	05003050000055697-E0Gz1vMJ2ytO20231212
12-Dec-2023 14:03:57	949	172.6000	XLON	07003070000055786-E0Gz1vMJ2ytQ20231212
12-Dec-2023 14:03:57	455	172.6000	XLON	07003070000055786-E0Gz1vMJ2ytS20231212
12-Dec-2023 14:04:24	1212	172.5500	BATE	24053240500171751-10001C7N20231212
12-Dec-2023 14:04:24	1695	172.5500	XLON	05003050000055570-E0Gz1vMJ2zVR20231212
12-Dec-2023 14:05:43	1140	172.7500	XLON	05003050000055945-E0Gz1vMJ31Em20231212
12-Dec-2023 14:05:43	1464	172.7500	XLON	05003050000055916-E0Gz1vMJ31Ek20231212
12-Dec-2023 14:05:53	896	172.9500	XLON	07003070000056101-E0Gz1vMJ31Wt20231212
12-Dec-2023 14:07:19	6	173.0000	XLON	07003070000056289-E0Gz1vMJ336a20231212
12-Dec-2023 14:07:20	1277	173.0000	XLON	05003050000056235-E0Gz1vMJ337Y20231212
12-Dec-2023 14:07:32	319	172.8500	XLON	07003070000056253-E0Gz1vMJ33KF20231212
12-Dec-2023 14:07:32	817	172.8500	XLON	07003070000056253-E0Gz1vMJ33KH20231212
12-Dec-2023 14:07:32	1111	172.8500	BATE	24053240500173630-10001CN420231212
12-Dec-2023 14:08:36	1733	173.0000	XLON	05003050000056422-E0Gz1vMJ34Pk20231212
12-Dec-2023 14:08:36	1183	173.0500	XLON	07003070000056466-E0Gz1vMJ34Pd20231212
12-Dec-2023 14:08:36	1111	172.9500	BATE	40053400500172280-10001CRW20231212
12-Dec-2023 14:10:10	1441	173.2000	XLON	07003070000056783-E0Gz1vMJ36eH20231212
12-Dec-2023 14:10:10	2797	173.2000	XLON	07003070000056788-E0Gz1vMJ36eJ20231212
12-Dec-2023 14:10:10	1414	173.2000	BATE	24053240500175075-10001D3H20231212
12-Dec-2023 14:10:10	1277	173.2000	XLON	05003050000056645-E0Gz1vMJ36eF20231212
12-Dec-2023 14:10:10	1313	173.1500	BATE	24053240500174812-10001D3J20231212
12-Dec-2023 14:11:08	1026	173.2500	BATE	40053400500173490-10001D9220231212
12-Dec-2023 14:11:22	1644	173.2000	XLON	05003050000056829-E0Gz1vMJ38MK20231212
12-Dec-2023 14:11:22	1120	173.2000	BATE	24053240500175653-10001DAB20231212
12-Dec-2023 14:11:29	1019	173.1000	XLON	05003050000056711-E0Gz1vMJ38aS20231212
12-Dec-2023 14:11:29	1026	173.1000	BATE	40053400500173473-10001DBR20231212
12-Dec-2023 14:11:29	1149	173.1000	XLON	07003070000056587-E0Gz1vMJ38aQ20231212
12-Dec-2023 14:11:29	1174	173.0000	XLON	07003070000056914-E0Gz1vMJ38dQ20231212
12-Dec-2023 14:12:55	162	172.8500	XLON	05003050000057103-E0Gz1vMJ3AZu20231212
12-Dec-2023 14:12:55	1500	172.8500	XLON	05003050000057103-E0Gz1vMJ3AZs20231212
12-Dec-2023 14:12:56	1662	172.8000	XLON	07003070000057180-E0Gz1vMJ3AbE20231212
12-Dec-2023 14:12:56	244	172.7500	BATE	24053240500176510-10001DK920231212
12-Dec-2023 14:12:56	348	172.7500	BATE	24053240500176510-10001DK820231212
12-Dec-2023 14:15:08	1291	172.7000	XLON	05003050000056909-E0Gz1vMJ3CxP20231212
12-Dec-2023 14:15:08	1046	172.6500	XLON	05003050000057379-E0Gz1vMJ3Cxn20231212
12-Dec-2023 14:15:08	511	172.6500	XLON	05003050000057379-E0Gz1vMJ3Cxi20231212
12-Dec-2023 14:17:04	233	172.5000	BATE	24053240500178446-10001E3I20231212
12-Dec-2023 14:17:04	1331	172.5500	XLON	05003050000057683-E0Gz1vMJ3EyJ20231212
12-Dec-2023 14:17:04	1433	172.5000	XLON	05003050000057231-E0Gz1vMJ3EyU20231212
12-Dec-2023 14:17:04	608	172.5000	BATE	24053240500178446-10001E3H20231212
12-Dec-2023 14:17:07	1214	172.4500	XLON	07003070000057656-E0Gz1vMJ3F3t20231212
12-Dec-2023 14:17:07	619	172.4000	BATE	40053400500175119-10001E4F20231212
12-Dec-2023 14:18:08	849	172.3000	BATE	24053240500179244-10001EA320231212
12-Dec-2023 14:18:14	592	172.2500	BATE	40053400500174894-10001EAX20231212
12-Dec-2023 14:18:30	1197	172.4000	XLON	05003050000057885-E0Gz1vMJ3GwN20231212
12-Dec-2023 14:18:30	143	172.4000	XLON	05003050000057885-E0Gz1vMJ3GwL20231212
12-Dec-2023 14:18:31	1269	172.3500	XLON	07003070000057948-E0Gz1vMJ3Gxh20231212
12-Dec-2023 14:18:47	1	172.3000	XLON	05003050000057876-E0Gz1vMJ3HCG20231212
12-Dec-2023 14:18:48	1451	172.3000	XLON	05003050000057876-E0Gz1vMJ3HC820231212
12-Dec-2023 14:20:23	819	172.2000	XLON	07003070000058237-E0Gz1vMJ3Ig020231212
12-Dec-2023 14:20:23	709	172.2000	BATE	40053400500178025-10001EOW20231212
12-Dec-2023 14:20:23	597	172.2000	XLON	05003050000058163-E0Gz1vMJ3Ig220231212
12-Dec-2023 14:20:53	849	172.1500	BATE	24053240500179035-10001ETV20231212
12-Dec-2023 14:20:53	1718	172.1500	XLON	07003070000058135-E0Gz1vMJ3JKe20231212
12-Dec-2023 14:21:25	626	172.1000	BATE	40053400500178903-10001EYE20231212
12-Dec-2023 14:21:25	1705	172.1000	XLON	07003070000058039-E0Gz1vMJ3K3Z20231212
12-Dec-2023 14:22:54	935	172.0500	BATE	40053400500178703-10001F7S20231212
12-Dec-2023 14:23:47	21	172.1500	XLON	05003050000058834-E0Gz1vMJ3MGu20231212
12-Dec-2023 14:23:47	1226	172.1500	XLON	05003050000058834-E0Gz1vMJ3MGs20231212
12-Dec-2023 14:23:47	1361	172.1500	XLON	07003070000058907-E0Gz1vMJ3MGw20231212
12-Dec-2023 14:23:48	1608	172.0500	XLON	07003070000058502-E0Gz1vMJ3MIh20231212
12-Dec-2023 14:24:02	776	171.9500	BATE	40053400500179561-10001FFE20231212
12-Dec-2023 14:25:24	1892	171.8500	XLON	07003070000059200-E0Gz1vMJ3NpZ20231212
12-Dec-2023 14:25:24	517	171.8500	BATE	40053400500180836-10001FOW20231212
12-Dec-2023 14:25:24	217	171.8500	BATE	40053400500180836-10001FOY20231212
12-Dec-2023 14:26:01	1392	171.8500	XLON	05003050000059197-E0Gz1vMJ3OUw20231212
12-Dec-2023 14:26:02	110	171.8000	BATE	40053400500180409-10001FT420231212
12-Dec-2023 14:26:02	1255	171.7500	XLON	05003050000058938-E0Gz1vMJ3OXX20231212
12-Dec-2023 14:26:02	747	171.8000	BATE	40053400500180409-10001FT520231212
12-Dec-2023 14:26:02	927	171.8000	XLON	07003070000058923-E0Gz1vMJ3OXE20231212
12-Dec-2023 14:27:00	590	171.6500	XLON	05003050000058848-E0Gz1vMJ3PTt20231212
12-Dec-2023 14:27:03	1156	171.6500	XLON	05003050000058848-E0Gz1vMJ3Pa820231212
12-Dec-2023 14:27:05	607	171.6500	BATE	24053240500182624-10001G1B20231212
12-Dec-2023 14:27:38	1265	171.5000	XLON	05003050000059207-E0Gz1vMJ3Q5f20231212
12-Dec-2023 14:27:43	811	171.4000	BATE	40053400500181406-10001G6020231212
12-Dec-2023 14:27:43	1356	171.4000	XLON	05003050000059470-E0Gz1vMJ3QEU20231212
12-Dec-2023 14:27:44	298	171.4000	XLON	05003050000059470-E0Gz1vMJ3QFO20231212
12-Dec-2023 14:27:44	1500	171.3500	XLON	07003070000059550-E0Gz1vMJ3QFc20231212
12-Dec-2023 14:27:44	281	171.3500	XLON	07003070000059550-E0Gz1vMJ3QG020231212
12-Dec-2023 14:28:02	643	171.3000	BATE	40053400500181964-10001G8520231212
12-Dec-2023 14:28:03	1104	171.2000	XLON	07003070000059540-E0Gz1vMJ3QXk20231212
12-Dec-2023 14:28:06	405	171.2000	XLON	07003070000059540-E0Gz1vMJ3QbW20231212
12-Dec-2023 14:28:10	889	171.1500	BATE	24053240500184266-10001G9W20231212
12-Dec-2023 14:29:39	515	170.9500	BATE	24053240500185165-10001GPS20231212
12-Dec-2023 14:29:39	77	170.9500	BATE	24053240500185165-10001GPT20231212
12-Dec-2023 14:29:39	1299	171.0500	XLON	07003070000059912-E0Gz1vMJ3SYD20231212
12-Dec-2023 14:29:39	1429	171.0000	XLON	05003050000059853-E0Gz1vMJ3SYe20231212
12-Dec-2023 14:30:01	730	170.9000	XLON	05003050000059767-E0Gz1vMJ3TPC20231212
12-Dec-2023 14:30:01	222	170.9000	XLON	05003050000059767-E0Gz1vMJ3TPA20231212
12-Dec-2023 14:30:02	1660	170.7500	XLON	07003070000059980-E0Gz1vMJ3TT020231212
12-Dec-2023 14:30:02	289	170.7500	XLON	07003070000059980-E0Gz1vMJ3TUu20231212
12-Dec-2023 14:31:29	1454	170.9000	XLON	07003070000060640-E0Gz1vMJ3YeS20231212
12-Dec-2023 14:31:29	1516	170.9500	XLON	05003050000060603-E0Gz1vMJ3YeI20231212
12-Dec-2023 14:31:29	314	170.9000	XLON	07003070000060640-E0Gz1vMJ3YeQ20231212
12-Dec-2023 14:32:08	888	170.8500	BATE	40053400500184096-10001I3220231212
12-Dec-2023 14:33:51	15	171.0000	XLON	07003070000061356-E0Gz1vMJ3eyL20231212
12-Dec-2023 14:33:51	593	170.9500	BATE	40053400500185299-10001INB20231212
12-Dec-2023 14:33:51	1700	171.0000	XLON	07003070000061356-E0Gz1vMJ3eyI20231212
12-Dec-2023 14:35:02	1613	170.8000	XLON	07003070000061863-E0Gz1vMJ3hU520231212
12-Dec-2023 14:35:02	1451	170.9000	XLON	07003070000061315-E0Gz1vMJ3hSb20231212
12-Dec-2023 14:35:02	1016	171.0000	XLON	05003050000061746-E0Gz1vMJ3hS620231212
12-Dec-2023 14:35:02	697	170.9000	BATE	40053400500186240-10001IZW20231212
12-Dec-2023 14:35:26	1299	170.5000	XLON	07003070000062037-E0Gz1vMJ3ivN20231212
12-Dec-2023 14:36:45	592	170.8000	BATE	24053240500190071-10001JIH20231212
12-Dec-2023 14:36:45	1739	170.7500	XLON	05003050000062484-E0Gz1vMJ3lyx20231212
12-Dec-2023 14:36:53	1339	170.7000	XLON	05003050000062470-E0Gz1vMJ3mCH20231212
12-Dec-2023 14:36:53	62	170.7000	XLON	07003070000062531-E0Gz1vMJ3mCF20231212
12-Dec-2023 14:36:53	1032	170.7000	BATE	24053240500190033-10001JJS20231212
12-Dec-2023 14:36:53	1544	170.7000	XLON	07003070000062531-E0Gz1vMJ3mCB20231212
12-Dec-2023 14:37:44	1689	170.7500	XLON	07003070000062754-E0Gz1vMJ3npC20231212
12-Dec-2023 14:38:11	923	170.6500	BATE	40053400500188060-10001JX320231212
12-Dec-2023 14:38:11	1576	170.7000	XLON	05003050000062692-E0Gz1vMJ3p1020231212
12-Dec-2023 14:38:11	781	170.7000	BATE	24053240500190528-10001JX220231212
12-Dec-2023 14:38:11	1464	170.5500	XLON	07003070000062755-E0Gz1vMJ3p4s20231212
12-Dec-2023 14:38:12	873	170.5000	BATE	40053400500187642-10001JX520231212
12-Dec-2023 14:40:27	1365	170.2500	XLON	05003050000063266-E0Gz1vMJ3tgM20231212
12-Dec-2023 14:40:27	651	170.2500	BATE	24053240500192024-10001KI020231212
12-Dec-2023 14:40:29	637	170.2000	XLON	07003070000063316-E0Gz1vMJ3tiz20231212
12-Dec-2023 14:41:02	1863	170.4000	XLON	07003070000063632-E0Gz1vMJ3uvw20231212
12-Dec-2023 14:42:05	733	170.4000	BATE	40053400500190612-10001KWK20231212
12-Dec-2023 14:42:48	1500	170.5500	XLON	05003050000063991-E0Gz1vMJ3yV720231212
12-Dec-2023 14:43:37	677	170.4500	BATE	40053400500190870-10001LBF20231212
12-Dec-2023 14:43:37	841	170.5000	BATE	40053400500191105-10001LBE20231212
12-Dec-2023 14:43:37	928	170.5000	XLON	07003070000064050-E0Gz1vMJ403x20231212
12-Dec-2023 14:43:37	37	170.5500	XLON	05003050000063991-E0Gz1vMJ403U20231212
12-Dec-2023 14:43:49	683	170.4500	XLON	07003070000063997-E0Gz1vMJ40MY20231212
12-Dec-2023 14:44:52	13	170.3500	XLON	05003050000063550-E0Gz1vMJ42iW20231212
12-Dec-2023 14:44:52	888	170.3000	BATE	24053240500194716-10001LLB20231212
12-Dec-2023 14:44:52	1551	170.3000	XLON	07003070000064499-E0Gz1vMJ42il20231212
12-Dec-2023 14:44:52	84	170.4000	XLON	05003050000064600-E0Gz1vMJ42iQ20231212
12-Dec-2023 14:44:52	592	170.3500	BATE	40053400500192103-10001LLA20231212
12-Dec-2023 14:44:52	829	170.2500	BATE	40053400500192065-10001LLC20231212
12-Dec-2023 14:44:52	1229	170.3500	XLON	05003050000063550-E0Gz1vMJ42iY20231212
12-Dec-2023 14:44:52	1467	170.4000	XLON	05003050000064600-E0Gz1vMJ42iO20231212
12-Dec-2023 14:47:11	1422	170.4000	XLON	05003050000065392-E0Gz1vMJ47aF20231212
12-Dec-2023 14:47:27	1422	170.3500	XLON	05003050000065258-E0Gz1vMJ47sM20231212
12-Dec-2023 14:47:27	770	170.3500	BATE	24053240500196291-10001MAM20231212
12-Dec-2023 14:48:01	1571	170.4000	XLON	05003050000065573-E0Gz1vMJ493g20231212
12-Dec-2023 14:49:06	1849	170.5500	XLON	05003050000065866-E0Gz1vMJ4BAY20231212
12-Dec-2023 14:49:07	1354	170.4500	XLON	07003070000065907-E0Gz1vMJ4BDt20231212
12-Dec-2023 14:49:44	770	170.5000	BATE	40053400500195190-10001MYB20231212
12-Dec-2023 14:49:44	1438	170.5500	XLON	07003070000066079-E0Gz1vMJ4CPu20231212
12-Dec-2023 14:50:54	733	170.4000	BATE	40053400500195583-10001N5W20231212
12-Dec-2023 14:50:54	2013	170.4500	XLON	07003070000066041-E0Gz1vMJ4E6320231212
12-Dec-2023 14:51:14	1002	170.5000	BATE	24053240500198891-10001N8Z20231212
12-Dec-2023 14:52:07	2183	170.6000	XLON	07003070000066615-E0Gz1vMJ4GFr20231212
12-Dec-2023 14:52:30	1601	170.5500	XLON	05003050000066492-E0Gz1vMJ4GrJ20231212
12-Dec-2023 14:53:08	1044	170.5500	XLON	07003070000066746-E0Gz1vMJ4Hsq20231212
12-Dec-2023 14:53:08	935	170.5500	BATE	24053240500199758-10001NQM20231212
12-Dec-2023 14:53:08	666	170.5500	XLON	05003050000066643-E0Gz1vMJ4Ht020231212
12-Dec-2023 14:53:08	61	170.5500	XLON	07003070000066746-E0Gz1vMJ4Hsy20231212
12-Dec-2023 14:54:53	1021	170.5500	BATE	40053400500198117-D10001O4K20231212
12-Dec-2023 14:55:54	245	170.6000	XLON	07003070000067437-E0Gz1vMJ4LdJ20231212
12-Dec-2023 14:56:01	1290	170.6000	XLON	07003070000067457-E0Gz1vMJ4Lls20231212
12-Dec-2023 14:56:04	1915	170.7000	XLON	05003050000067389-E0Gz1vMJ4LwN20231212
12-Dec-2023 14:56:05	41	170.6500	XLON	07003070000067478-E0Gz1vMJ4LxK20231212
12-Dec-2023 14:56:05	330	170.6000	XLON	07003070000067457-E0Gz1vMJ4LxZ20231212
12-Dec-2023 14:56:05	1103	170.6500	XLON	07003070000067478-E0Gz1vMJ4LxM20231212
12-Dec-2023 14:56:05	1086	170.6500	BATE	24053240500201696-10001OFM20231212
12-Dec-2023 14:56:05	706	170.6000	BATE	24053240500201694-10001OFN20231212
12-Dec-2023 14:56:05	864	170.5000	BATE	24053240500200718-10001OFR20231212
12-Dec-2023 14:57:58	198	170.5500	XLON	05003050000067678-E0Gz1vMJ4Nhy20231212
12-Dec-2023 14:57:58	1730	170.5500	XLON	05003050000067678-E0Gz1vMJ4Ni020231212
12-Dec-2023 14:57:59	772	170.5000	BATE	24053240500202619-10001OUT20231212
12-Dec-2023 14:57:59	829	170.4000	BATE	40053400500199616-10001OUX20231212
12-Dec-2023 14:57:59	1473	170.5000	XLON	07003070000067479-E0Gz1vMJ4Nic20231212
12-Dec-2023 14:57:59	467	170.4000	XLON	07003070000067575-E0Gz1vMJ4Nj920231212
12-Dec-2023 14:57:59	1301	170.4000	XLON	07003070000067575-E0Gz1vMJ4NjC20231212
12-Dec-2023 14:57:59	57	170.5000	BATE	24053240500202619-10001OUU20231212
12-Dec-2023 14:59:10	1486	170.1500	XLON	07003070000067853-E0Gz1vMJ4Ou120231212
12-Dec-2023 14:59:21	1500	170.2000	XLON	07003070000068029-E0Gz1vMJ4P5Y20231212
12-Dec-2023 14:59:21	1800	170.1500	XLON	05003050000067931-E0Gz1vMJ4P6820231212
12-Dec-2023 15:00:03	888	170.1500	BATE	24053240500203528-10001PB520231212
12-Dec-2023 15:00:28	876	170.1000	XLON	05003050000067944-E0Gz1vMJ4Qq320231212
12-Dec-2023 15:00:29	88	170.0500	BATE	40053400500200476-10001PEM20231212
12-Dec-2023 15:00:29	622	170.0500	BATE	40053400500200476-10001PEL20231212
12-Dec-2023 15:00:29	937	170.0000	XLON	07003070000068023-E0Gz1vMJ4QrY20231212
12-Dec-2023 15:00:29	339	170.0000	XLON	07003070000068023-E0Gz1vMJ4Qra20231212
12-Dec-2023 15:01:14	3	170.0000	BATE	40053400500201687-10001PL420231212
12-Dec-2023 15:01:34	1665	169.9500	XLON	07003070000068444-E0Gz1vMJ4SdI20231212
12-Dec-2023 15:02:09	1116	169.8500	XLON	05003050000068345-E0Gz1vMJ4TYt20231212
12-Dec-2023 15:02:09	593	169.9000	BATE	40053400500201626-10001PUP20231212
12-Dec-2023 15:02:09	550	169.8500	XLON	05003050000068345-E0Gz1vMJ4TYv20231212
12-Dec-2023 15:03:10	2125	169.9000	XLON	07003070000068927-E0Gz1vMJ4VCi20231212
12-Dec-2023 15:03:10	650	169.9000	BATE	40053400500202659-10001Q5I20231212
12-Dec-2023 15:03:55	972	169.8500	XLON	05003050000068809-E0Gz1vMJ4WBx20231212
12-Dec-2023 15:03:55	698	169.8500	XLON	05003050000068809-E0Gz1vMJ4WBv20231212
12-Dec-2023 15:03:55	770	169.8500	BATE	24053240500205705-10001QCR20231212
12-Dec-2023 15:04:46	1993	170.0500	XLON	05003050000069328-E0Gz1vMJ4XUq20231212
12-Dec-2023 15:04:46	1006	170.0500	BATE	24053240500206985-10001QLE20231212
12-Dec-2023 15:06:01	2003	170.1000	XLON	07003070000069736-E0Gz1vMJ4Zgd20231212
12-Dec-2023 15:07:41	2010	170.1000	XLON	05003050000070006-E0Gz1vMJ4blx20231212
12-Dec-2023 15:08:02	531	170.0000	BATE	24053240500206948-10001RF720231212
12-Dec-2023 15:08:02	239	170.0000	BATE	24053240500206948-10001RF820231212
12-Dec-2023 15:08:02	721	170.0500	BATE	24053240500207687-10001RF120231212
12-Dec-2023 15:08:02	1533	170.0500	XLON	05003050000069665-E0Gz1vMJ4c4520231212
12-Dec-2023 15:08:02	1533	169.9500	XLON	07003070000069320-E0Gz1vMJ4c6D20231212
12-Dec-2023 15:08:02	1036	169.8000	BATE	40053400500205453-10001RFW20231212
12-Dec-2023 15:09:51	1556	170.0000	XLON	07003070000070507-E0Gz1vMJ4eaq20231212
12-Dec-2023 15:09:51	629	170.0000	XLON	07003070000070507-E0Gz1vMJ4eao20231212
12-Dec-2023 15:09:52	341	169.9500	BATE	24053240500209889-10001RUQ20231212
12-Dec-2023 15:09:52	280	169.9500	BATE	24053240500209889-10001RUP20231212
12-Dec-2023 15:09:52	3	169.9500	XLON	05003050000070412-E0Gz1vMJ4eeN20231212
12-Dec-2023 15:09:52	1700	169.9500	XLON	05003050000070412-E0Gz1vMJ4eeL20231212
12-Dec-2023 15:11:00	807	169.9000	BATE	24053240500209888-10001S6320231212
12-Dec-2023 15:11:02	1882	169.9000	XLON	07003070000070740-E0Gz1vMJ4fqr20231212
12-Dec-2023 15:11:51	600	170.0000	BATE	40053400500207938-D10001SG420231212
12-Dec-2023 15:12:08	1561	169.8000	XLON	07003070000070427-E0Gz1vMJ4hSa20231212
12-Dec-2023 15:12:08	628	169.9500	XLON	05003050000070686-E0Gz1vMJ4hRS20231212
12-Dec-2023 15:12:08	840	169.8500	BATE	40053400500207474-10001SJC20231212
12-Dec-2023 15:12:08	1567	169.9000	XLON	07003070000070778-E0Gz1vMJ4hRk20231212
12-Dec-2023 15:12:08	720	169.9000	BATE	24053240500210972-10001SJB20231212
12-Dec-2023 15:13:36	615	169.7500	BATE	40053400500208443-10001SWN20231212
12-Dec-2023 15:13:36	155	169.7500	BATE	40053400500208443-10001SWM20231212
12-Dec-2023 15:13:36	1075	169.7500	XLON	07003070000071043-E0Gz1vMJ4j1P20231212
12-Dec-2023 15:13:36	423	169.7000	XLON	05003050000070957-E0Gz1vMJ4j1n20231212
12-Dec-2023 15:13:36	1940	169.7000	XLON	05003050000070957-E0Gz1vMJ4j1p20231212
12-Dec-2023 15:13:36	815	169.7500	XLON	07003070000071043-E0Gz1vMJ4j1R20231212
12-Dec-2023 15:13:36	1344	169.5000	XLON	07003070000071150-E0Gz1vMJ4j4H20231212
12-Dec-2023 15:13:36	384	169.6500	BATE	24053240500211891-10001SWQ20231212
12-Dec-2023 15:13:36	286	169.6500	BATE	24053240500211891-10001SWP20231212
12-Dec-2023 15:13:36	218	169.6500	BATE	24053240500211891-10001SWR20231212
12-Dec-2023 15:14:52	116	169.6000	XLON	05003050000071344-E0Gz1vMJ4kaN20231212
12-Dec-2023 15:14:52	1474	169.6000	XLON	05003050000071344-E0Gz1vMJ4kaL20231212
12-Dec-2023 15:14:54	710	169.6000	BATE	40053400500209826-10001T8020231212
12-Dec-2023 15:15:21	2385	169.5500	XLON	05003050000071261-E0Gz1vMJ4l8720231212
12-Dec-2023 15:15:21	829	169.5500	BATE	24053240500212983-10001TC020231212
12-Dec-2023 15:15:21	1590	169.5000	XLON	07003070000071349-E0Gz1vMJ4l8P20231212
12-Dec-2023 15:17:11	259	169.6000	BATE	24053240500214132-10001TTV20231212
12-Dec-2023 15:17:11	1052	169.6000	XLON	05003050000071702-E0Gz1vMJ4nIZ20231212
12-Dec-2023 15:17:11	334	169.6000	BATE	24053240500214132-10001TTU20231212
12-Dec-2023 15:17:11	2255	169.6000	XLON	07003070000071767-E0Gz1vMJ4nIX20231212
12-Dec-2023 15:18:21	1914	169.6500	XLON	07003070000072044-E0Gz1vMJ4oUS20231212
12-Dec-2023 15:18:21	592	169.6500	BATE	24053240500215358-10001U4J20231212
12-Dec-2023 15:18:58	1388	169.7500	XLON	07003070000072162-E0Gz1vMJ4pA820231212
12-Dec-2023 15:18:58	770	169.7500	BATE	24053240500215710-10001UAT20231212
12-Dec-2023 15:20:35	1620	169.6500	XLON	07003070000072284-E0Gz1vMJ4rDm20231212
12-Dec-2023 15:21:08	262	169.6500	BATE	24053240500217148-10001UT220231212
12-Dec-2023 15:21:08	331	169.6500	BATE	24053240500217148-10001UT120231212
12-Dec-2023 15:21:46	567	169.6000	XLON	05003050000072200-E0Gz1vMJ4sZZ20231212
12-Dec-2023 15:21:46	651	169.6000	BATE	24053240500216159-10001UY220231212
12-Dec-2023 15:21:46	1377	169.6000	XLON	05003050000072200-E0Gz1vMJ4sZb20231212
12-Dec-2023 15:22:41	1612	169.8000	XLON	07003070000072931-E0Gz1vMJ4tfR20231212
12-Dec-2023 15:23:07	1961	169.7500	XLON	07003070000072994-E0Gz1vMJ4u1q20231212
12-Dec-2023 15:23:07	769	169.7500	BATE	24053240500218264-10001VAY20231212
12-Dec-2023 15:24:50	1966	170.4500	XLON	05003050000073324-E0Gz1vMJ4vgp20231212
12-Dec-2023 15:24:50	976	170.4500	BATE	40053400500215693-10001VNY20231212
12-Dec-2023 15:24:51	1819	170.4000	XLON	05003050000073304-E0Gz1vMJ4vhY20231212
12-Dec-2023 15:25:06	1242	170.3500	BATE	40053400500215611-10001VRT20231212
12-Dec-2023 15:25:06	1975	170.3500	XLON	07003070000073300-E0Gz1vMJ4vw220231212
12-Dec-2023 15:26:15	716	170.5500	BATE	40053400500216683-10001W1420231212
12-Dec-2023 15:26:15	195	170.5500	XLON	07003070000073625-E0Gz1vMJ4wsK20231212
12-Dec-2023 15:26:15	1466	170.5500	XLON	07003070000073625-E0Gz1vMJ4wsI20231212
12-Dec-2023 15:26:21	620	170.5000	BATE	40053400500216684-10001W1B20231212
12-Dec-2023 15:26:21	1655	170.5000	XLON	05003050000073611-E0Gz1vMJ4wzB20231212
12-Dec-2023 15:28:25	1700	170.4000	XLON	05003050000073931-E0Gz1vMJ4zT420231212
12-Dec-2023 15:28:25	866	170.4000	BATE	24053240500221446-10001WHZ20231212
12-Dec-2023 15:28:25	98	170.4000	XLON	05003050000073931-E0Gz1vMJ4zT220231212
12-Dec-2023 15:28:25	204	170.4000	XLON	05003050000073931-E0Gz1vMJ4zT620231212
12-Dec-2023 15:29:21	2005	170.4500	XLON	07003070000074235-E0Gz1vMJ50LS20231212
12-Dec-2023 15:29:36	725	170.4000	XLON	05003050000074190-E0Gz1vMJ50XI20231212
12-Dec-2023 15:29:49	1026	170.3000	BATE	40053400500218690-10001WUN20231212
12-Dec-2023 15:29:49	192	170.3500	BATE	24053240500220361-10001WUL20231212
12-Dec-2023 15:29:49	667	170.3500	BATE	24053240500220361-10001WUM20231212
12-Dec-2023 15:29:50	1661	170.3500	XLON	07003070000073624-E0Gz1vMJ50l720231212
12-Dec-2023 15:29:50	32	170.1500	BATE	40053400500217668-10001WUT20231212
12-Dec-2023 15:29:50	637	170.1500	BATE	40053400500217668-10001WUS20231212
12-Dec-2023 15:29:50	1661	170.2500	XLON	07003070000073811-E0Gz1vMJ50mB20231212
12-Dec-2023 15:29:51	150	170.1500	BATE	40053400500217668-10001WV620231212
12-Dec-2023 15:31:22	1500	170.3500	XLON	07003070000074608-E0Gz1vMJ52Wd20231212
12-Dec-2023 15:31:22	350	170.3500	XLON	07003070000074608-E0Gz1vMJ52Wf20231212
12-Dec-2023 15:32:00	177	170.3000	XLON	05003050000074693-E0Gz1vMJ538w20231212
12-Dec-2023 15:32:00	1112	170.3000	XLON	05003050000074693-E0Gz1vMJ539420231212
12-Dec-2023 15:32:00	651	170.3000	BATE	24053240500223850-10001XID20231212
12-Dec-2023 15:32:43	1685	170.3000	XLON	07003070000074984-E0Gz1vMJ53kc20231212
12-Dec-2023 15:34:10	487	170.2500	XLON	07003070000074599-E0Gz1vMJ54jj20231212
12-Dec-2023 15:34:10	1700	170.2500	XLON	07003070000074599-E0Gz1vMJ54jh20231212
12-Dec-2023 15:34:10	769	170.2500	BATE	40053400500219830-10001XYJ20231212
12-Dec-2023 15:35:03	767	170.2500	BATE	24053240500225407-10001Y4K20231212
12-Dec-2023 15:35:03	1688	170.2500	XLON	05003050000075204-E0Gz1vMJ55OB20231212
12-Dec-2023 15:35:03	1159	170.2500	BATE	40053400500221516-10001Y4L20231212
12-Dec-2023 15:35:03	164	170.1500	BATE	40053400500220647-10001Y4R20231212
12-Dec-2023 15:35:03	1775	170.1500	XLON	07003070000074731-E0Gz1vMJ55Oc20231212
12-Dec-2023 15:35:03	56	170.1500	BATE	40053400500220647-10001Y4Q20231212
12-Dec-2023 15:35:03	547	170.1500	BATE	40053400500220647-10001Y4P20231212
12-Dec-2023 15:36:19	74	170.3500	BATE	40053400500222638-10001YGE20231212
12-Dec-2023 15:36:21	2206	170.4000	XLON	05003050000075631-E0Gz1vMJ56Pw20231212
12-Dec-2023 15:37:08	1008	170.6500	XLON	07003070000075852-E0Gz1vMJ57DH20231212
12-Dec-2023 15:37:16	615	170.5000	XLON	07003070000075838-E0Gz1vMJ57Ju20231212
12-Dec-2023 15:37:16	1008	170.5000	XLON	05003050000075756-E0Gz1vMJ57Js20231212
12-Dec-2023 15:38:00	768	170.4500	XLON	07003070000075938-E0Gz1vMJ57vG20231212
12-Dec-2023 15:38:00	710	170.4500	BATE	24053240500226760-10001YXE20231212
12-Dec-2023 15:38:00	1191	170.4500	XLON	05003050000075727-E0Gz1vMJ57vC20231212
12-Dec-2023 15:38:27	508	170.3500	BATE	40053400500222638-10001Z2D20231212
12-Dec-2023 15:38:27	1873	170.4000	XLON	05003050000075776-E0Gz1vMJ58G820231212
12-Dec-2023 15:38:27	188	170.3500	BATE	40053400500222638-10001Z2C20231212
12-Dec-2023 15:39:52	218	170.4000	XLON	07003070000076291-E0Gz1vMJ59Zi20231212
12-Dec-2023 15:39:52	1527	170.4000	XLON	07003070000076291-E0Gz1vMJ59Zg20231212
12-Dec-2023 15:39:55	1327	170.4000	XLON	07003070000076299-E0Gz1vMJ59fV20231212
12-Dec-2023 15:39:55	1080	170.4000	BATE	40053400500224582-10001ZEM20231212
12-Dec-2023 15:42:26	1040	170.6000	XLON	07003070000076765-E0Gz1vMJ5Bwf20231212
12-Dec-2023 15:42:26	1371	170.6000	XLON	07003070000076765-E0Gz1vMJ5Bwd20231212
12-Dec-2023 15:43:12	756	171.2500	XLON	07003070000076936-E0Gz1vMJ5CmS20231212
12-Dec-2023 15:43:12	1833	171.2500	XLON	07003070000076936-E0Gz1vMJ5CmQ20231212
12-Dec-2023 15:43:12	1247	171.2000	BATE	40053400500226443-1000206W20231212
12-Dec-2023 15:43:12	1727	171.2000	XLON	07003070000076934-E0Gz1vMJ5CnA20231212
12-Dec-2023 15:43:12	2075	171.2000	XLON	05003050000076918-E0Gz1vMJ5Cn820231212
12-Dec-2023 15:43:28	1247	171.1000	BATE	24053240500230575-1000208X20231212
12-Dec-2023 15:43:28	696	171.0500	BATE	24053240500230615-1000208Y20231212
12-Dec-2023 15:44:38	383	171.1500	XLON	07003070000077190-E0Gz1vMJ5EKA20231212
12-Dec-2023 15:44:38	506	171.1500	XLON	07003070000077190-E0Gz1vMJ5EKC20231212
12-Dec-2023 15:44:38	818	171.2000	BATE	40053400500227235-100020KE20231212
12-Dec-2023 15:45:23	1784	171.1500	XLON	07003070000077388-E0Gz1vMJ5FBj20231212
12-Dec-2023 15:45:54	2032	171.2000	XLON	05003050000077559-E0Gz1vMJ5FwZ20231212
12-Dec-2023 15:45:54	281	171.2000	XLON	05003050000077559-E0Gz1vMJ5Fwb20231212
12-Dec-2023 15:50:38	699	171.3500	XLON	07003070000077711-E0Gz1vMJ5KeK20231212
12-Dec-2023 15:50:38	2610	171.3500	XLON	05003050000077700-E0Gz1vMJ5KeI20231212
12-Dec-2023 15:50:38	1909	171.2500	XLON	05003050000077701-E0Gz1vMJ5Kfs20231212
12-Dec-2023 15:50:38	1312	171.3500	BATE	40053400500228254-100022DB20231212
12-Dec-2023 15:50:38	1124	171.3000	BATE	40053400500228225-100022DD20231212
12-Dec-2023 15:50:38	1042	171.3500	XLON	07003070000077710-E0Gz1vMJ5KeG20231212
12-Dec-2023 15:50:49	447	171.5000	XLON	07003070000078640-E0Gz1vMJ5L3j20231212
12-Dec-2023 15:50:50	1917	171.5000	XLON	05003050000078610-E0Gz1vMJ5L4h20231212
12-Dec-2023 15:50:51	88	171.5000	XLON	07003070000078649-E0Gz1vMJ5L5H20231212
12-Dec-2023 15:50:52	1941	171.5000	XLON	05003050000078618-E0Gz1vMJ5L6F20231212
12-Dec-2023 15:50:52	325	171.5000	XLON	05003050000078618-E0Gz1vMJ5L6K20231212
12-Dec-2023 15:50:56	909	171.5000	XLON	07003070000078654-E0Gz1vMJ5L7v20231212
12-Dec-2023 15:51:20	1263	171.6000	BATE	24053240500235579-100022LE20231212
12-Dec-2023 15:51:20	1200	171.6500	XLON	05003050000078691-E0Gz1vMJ5LVH20231212
12-Dec-2023 15:51:20	911	171.6500	XLON	05003050000078691-E0Gz1vMJ5LVD20231212
12-Dec-2023 15:51:21	1379	171.6500	BATE	24053240500235606-100022LD20231212
12-Dec-2023 15:52:44	1189	171.7000	XLON	07003070000078916-E0Gz1vMJ5MnT20231212
12-Dec-2023 15:52:44	1456	171.7000	XLON	07003070000078916-E0Gz1vMJ5MnR20231212
12-Dec-2023 15:52:44	1489	171.7500	XLON	05003050000078894-E0Gz1vMJ5Mm720231212
12-Dec-2023 15:52:44	513	171.7500	XLON	05003050000078894-E0Gz1vMJ5Mm520231212
12-Dec-2023 15:53:27	1379	171.6500	BATE	40053400500231975-1000233720231212
12-Dec-2023 15:53:27	1528	171.6000	XLON	07003070000078792-E0Gz1vMJ5NNe20231212
12-Dec-2023 15:53:29	299	171.5500	XLON	07003070000078981-E0Gz1vMJ5NRe20231212
12-Dec-2023 15:53:29	945	171.5500	XLON	07003070000078981-E0Gz1vMJ5NRc20231212
12-Dec-2023 15:53:29	428	171.5500	BATE	24053240500236372-1000233W20231212
12-Dec-2023 15:53:29	1498	171.5500	BATE	24053240500236372-1000233V20231212
12-Dec-2023 15:55:03	1775	171.7000	XLON	05003050000079294-E0Gz1vMJ5Og320231212
12-Dec-2023 15:55:04	1457	171.6500	XLON	07003070000079190-E0Gz1vMJ5Ogw20231212
12-Dec-2023 15:55:04	669	171.6500	XLON	07003070000079190-E0Gz1vMJ5Ogy20231212
12-Dec-2023 15:55:04	686	171.6500	BATE	40053400500232993-100023JF20231212
12-Dec-2023 15:55:09	736	171.6000	XLON	07003070000079181-E0Gz1vMJ5Om520231212
12-Dec-2023 15:55:09	1213	171.6000	XLON	07003070000079181-E0Gz1vMJ5Om720231212
12-Dec-2023 15:56:01	328	171.6000	XLON	07003070000079606-E0Gz1vMJ5PnN20231212
12-Dec-2023 15:56:01	1450	171.6000	XLON	07003070000079606-E0Gz1vMJ5PmB20231212
12-Dec-2023 15:56:34	835	171.7500	BATE	40053400500234324-1000240E20231212
12-Dec-2023 15:56:58	1356	171.8000	XLON	05003050000079721-E0Gz1vMJ5QZ920231212
12-Dec-2023 15:57:33	1019	171.7500	XLON	07003070000079762-E0Gz1vMJ5Qve20231212
12-Dec-2023 15:57:33	755	171.8000	BATE	24053240500238962-100024AV20231212
12-Dec-2023 15:57:33	804	171.8000	XLON	07003070000079885-E0Gz1vMJ5QvI20231212
12-Dec-2023 15:57:33	71	171.8000	XLON	05003050000079721-E0Gz1vMJ5QvG20231212
12-Dec-2023 15:57:33	919	171.7000	BATE	40053400500234296-100024B020231212
12-Dec-2023 15:57:33	1325	171.7000	XLON	05003050000079689-E0Gz1vMJ5Qw520231212
12-Dec-2023 15:59:36	374	171.8000	XLON	07003070000080231-E0Gz1vMJ5SsK20231212
12-Dec-2023 15:59:36	682	171.8000	BATE	40053400500236060-100024VQ20231212
12-Dec-2023 15:59:36	1595	171.8000	XLON	07003070000080231-E0Gz1vMJ5SsI20231212
12-Dec-2023 16:00:06	1552	171.8000	XLON	07003070000080343-E0Gz1vMJ5TSr20231212
12-Dec-2023 16:00:18	744	171.7500	BATE	24053240500240638-1000256T20231212
12-Dec-2023 16:00:18	2327	171.7500	XLON	07003070000080230-E0Gz1vMJ5Th920231212
12-Dec-2023 16:00:40	1079	171.6500	XLON	05003050000079884-E0Gz1vMJ5Tyo20231212
12-Dec-2023 16:00:40	880	171.6500	XLON	05003050000079884-E0Gz1vMJ5Tym20231212
12-Dec-2023 16:00:40	620	171.6500	BATE	24053240500239509-100025BB20231212
12-Dec-2023 16:01:30	819	171.6500	BATE	24053240500242133-100025MD20231212
12-Dec-2023 16:01:30	1981	171.6500	XLON	07003070000080610-E0Gz1vMJ5V9z20231212
12-Dec-2023 16:01:32	825	171.6500	XLON	07003070000080782-E0Gz1vMJ5VJ320231212
12-Dec-2023 16:03:19	70	171.8500	XLON	05003050000081217-E0Gz1vMJ5XMW20231212
12-Dec-2023 16:03:38	1801	171.6500	XLON	07003070000081084-E0Gz1vMJ5XeF20231212
12-Dec-2023 16:03:38	1187	171.7000	BATE	40053400500238386-100026HA20231212
12-Dec-2023 16:03:38	2343	171.7000	XLON	05003050000081088-E0Gz1vMJ5Xdd20231212
12-Dec-2023 16:04:21	29	171.7000	XLON	07003070000081502-E0Gz1vMJ5YL020231212
12-Dec-2023 16:05:05	1062	171.8000	BATE	40053400500239891-1000270920231212
12-Dec-2023 16:05:06	1992	171.8000	XLON	07003070000081692-E0Gz1vMJ5ZBF20231212
12-Dec-2023 16:05:37	1160	171.8000	XLON	07003070000081810-E0Gz1vMJ5Zjg20231212
12-Dec-2023 16:06:05	1147	171.8000	BATE	24053240500245306-100027F920231212
12-Dec-2023 16:07:03	221	171.8000	XLON	05003050000082112-E0Gz1vMJ5b5020231212
12-Dec-2023 16:07:03	1771	171.8000	XLON	05003050000082112-E0Gz1vMJ5b4y20231212
12-Dec-2023 16:07:23	1310	171.6500	XLON	07003070000081447-E0Gz1vMJ5bMm20231212
12-Dec-2023 16:07:23	965	171.7500	BATE	24053240500244323-100027S820231212
12-Dec-2023 16:07:23	2352	171.7500	XLON	05003050000081503-E0Gz1vMJ5bMA20231212
12-Dec-2023 16:08:00	2173	171.7000	XLON	07003070000082396-E0Gz1vMJ5btW20231212
12-Dec-2023 16:08:00	8	171.7000	BATE	40053400500241833-100027Y620231212
12-Dec-2023 16:08:00	904	171.7000	BATE	40053400500241833-100027YA20231212
12-Dec-2023 16:08:00	676	171.6500	XLON	07003070000081447-E0Gz1vMJ5bu220231212
12-Dec-2023 16:10:23	2194	171.9000	XLON	07003070000082927-E0Gz1vMJ5e3y20231212
12-Dec-2023 16:11:12	1107	172.0000	XLON	05003050000083057-E0Gz1vMJ5emx20231212
12-Dec-2023 16:11:12	862	172.0000	XLON	05003050000083057-E0Gz1vMJ5emz20231212
12-Dec-2023 16:11:12	1677	171.9500	XLON	05003050000083040-E0Gz1vMJ5euK20231212
12-Dec-2023 16:11:12	20	171.9000	BATE	40053400500243968-1000294620231212
12-Dec-2023 16:11:12	1532	171.9500	BATE	40053400500244011-1000294320231212
12-Dec-2023 16:11:12	2376	171.9500	XLON	05003050000083029-E0Gz1vMJ5euG20231212
12-Dec-2023 16:11:12	521	171.9500	XLON	05003050000083040-E0Gz1vMJ5euI20231212
12-Dec-2023 16:11:17	375	171.9000	BATE	40053400500243968-1000297720231212
12-Dec-2023 16:11:17	539	171.9000	BATE	40053400500243968-1000297A20231212
12-Dec-2023 16:11:17	87	171.9000	BATE	40053400500243968-1000297B20231212
12-Dec-2023 16:13:40	632	171.9500	XLON	05003050000083825-E0Gz1vMJ5hsJ20231212
12-Dec-2023 16:13:40	492	171.9500	XLON	05003050000083825-E0Gz1vMJ5hsH20231212
12-Dec-2023 16:13:40	353	171.9500	XLON	05003050000083825-E0Gz1vMJ5hsD20231212
12-Dec-2023 16:13:40	169	171.9500	XLON	05003050000083825-E0Gz1vMJ5hsF20231212
12-Dec-2023 16:13:40	150	171.9500	XLON	05003050000083825-E0Gz1vMJ5hsB20231212
12-Dec-2023 16:14:21	2769	171.9500	XLON	07003070000084060-E0Gz1vMJ5iQa20231212
12-Dec-2023 16:14:21	1533	171.9500	BATE	40053400500246259-10002ABH20231212
12-Dec-2023 16:15:09	1405	171.9500	BATE	24053240500251558-10002AMQ20231212
12-Dec-2023 16:15:20	817	171.9000	BATE	24053240500250606-10002APD20231212
12-Dec-2023 16:15:20	716	171.9000	BATE	24053240500250606-10002APE20231212
12-Dec-2023 16:15:23	1693	171.9000	XLON	05003050000084532-E0Gz1vMJ5jbA20231212
12-Dec-2023 16:15:25	300	171.9000	XLON	05003050000084532-E0Gz1vMJ5jdN20231212
12-Dec-2023 16:16:15	1023	172.0500	XLON	05003050000084788-E0Gz1vMJ5kUv20231212
12-Dec-2023 16:16:15	477	172.0000	XLON	07003070000084849-E0Gz1vMJ5kVG20231212
12-Dec-2023 16:16:15	1377	172.0000	XLON	07003070000084849-E0Gz1vMJ5kVE20231212
12-Dec-2023 16:16:15	1015	172.0500	XLON	05003050000084788-E0Gz1vMJ5kUx20231212
12-Dec-2023 16:16:15	1023	172.0000	BATE	40053400500247868-10002B1Y20231212
12-Dec-2023 16:17:57	64	172.2000	XLON	05003050000085438-E0Gz1vMJ5mBp20231212
12-Dec-2023 16:17:57	2726	172.2000	XLON	05003050000085438-E0Gz1vMJ5mC120231212
12-Dec-2023 16:18:04	1076	172.0500	XLON	05003050000085244-E0Gz1vMJ5mNy20231212
12-Dec-2023 16:18:04	862	172.0500	XLON	05003050000085348-E0Gz1vMJ5mO020231212
12-Dec-2023 16:18:04	877	172.1000	BATE	40053400500249070-10002BW520231212
12-Dec-2023 16:18:04	2232	172.1000	XLON	07003070000085442-E0Gz1vMJ5mNn20231212
12-Dec-2023 16:18:26	877	172.0500	BATE	24053240500253769-10002C1L20231212
12-Dec-2023 16:19:06	878	171.7000	BATE	24053240500254730-10002CDO20231212
12-Dec-2023 16:19:06	1700	171.8000	XLON	05003050000085502-E0Gz1vMJ5ndd20231212
12-Dec-2023 16:19:06	165	171.8000	XLON	05003050000085502-E0Gz1vMJ5ndf20231212
12-Dec-2023 16:20:00	557	171.6500	BATE	24053240500255805-10002CSZ20231212
12-Dec-2023 16:20:06	153	171.6500	BATE	24053240500255805-10002CUU20231212
12-Dec-2023 16:20:28	2405	171.6000	XLON	05003050000086095-E0Gz1vMJ5oxR20231212
12-Dec-2023 16:20:30	751	171.6000	XLON	05003050000086273-E0Gz1vMJ5p2F20231212
12-Dec-2023 16:20:35	166	171.6000	XLON	05003050000086273-E0Gz1vMJ5p4n20231212
12-Dec-2023 16:21:36	592	171.6500	BATE	40053400500252097-10002DMY20231212
12-Dec-2023 16:22:03	1665	171.6500	XLON	05003050000086676-E0Gz1vMJ5qMN20231212
12-Dec-2023 16:22:04	207	171.6500	XLON	05003050000086676-E0Gz1vMJ5qN220231212
12-Dec-2023 16:22:15	1004	171.6500	XLON	05003050000086686-E0Gz1vMJ5qXk20231212
12-Dec-2023 16:22:23	231	171.6500	XLON	05003050000086686-E0Gz1vMJ5qfo20231212
12-Dec-2023 16:22:41	36	171.6500	XLON	05003050000086686-E0Gz1vMJ5qwG20231212
12-Dec-2023 16:22:41	1940	171.6500	XLON	05003050000086806-E0Gz1vMJ5qwK20231212
12-Dec-2023 16:22:42	379	171.6500	XLON	05003050000086806-E0Gz1vMJ5qwx20231212
12-Dec-2023 16:22:53	85	171.6500	XLON	05003050000086806-E0Gz1vMJ5r4w20231212
12-Dec-2023 16:22:53	3206	171.6000	XLON	07003070000086479-E0Gz1vMJ5r5A20231212
12-Dec-2023 16:22:53	1074	171.6000	BATE	24053240500257731-10002E5O20231212
12-Dec-2023 16:24:25	984	171.6750	BATE	40053400500254176-D10002ETA20231212
12-Dec-2023 16:24:29	945	171.6500	BATE	24053240500258939-10002EUS20231212
12-Dec-2023 16:24:59	1889	171.6500	XLON	05003050000087277-E0Gz1vMJ5shy20231212
12-Dec-2023 16:25:23	223	171.6500	XLON	05003050000087426-E0Gz1vMJ5t6I20231212
12-Dec-2023 16:25:23	1228	171.6500	XLON	05003050000087426-E0Gz1vMJ5t6E20231212
12-Dec-2023 16:25:33	92	171.6500	XLON	05003050000087426-E0Gz1vMJ5tFP20231212
12-Dec-2023 16:26:52	2841	171.6500	XLON	05003050000087541-E0Gz1vMJ5uLo20231212
12-Dec-2023 16:26:52	837	171.6500	BATE	24053240500260175-10002FWO20231212
12-Dec-2023 16:26:52	131	171.6000	XLON	07003070000087249-E0Gz1vMJ5uLx20231212
12-Dec-2023 16:26:52	2325	171.6000	XLON	07003070000087249-E0Gz1vMJ5uM220231212
12-Dec-2023 16:28:16	770	171.6250	BATE	24053240500261896-D10002GPP20231212

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

POSFLFERFVLFLIV

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00