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

15th May 2026 18:25

RNS Number : 6035E

Sage Group PLC (The)

15 May 2026

THE SAGE GROUP PLC

TRANSACTION IN OWN SHARES

The Sage Group plc ("Sage" or the "Group") announces today that it has purchased the following number of its ordinary shares of 1 4/77 pence each on the London Stock Exchange and Multilateral Trading Facilities from J.P. Morgan Securities plc (''JPMS''). This is pursuant to the share buyback programme announced on 2 March 2026 which is expected to end no later than 5 June 2026.

Ordinary Shares

Date of purchase:

15 May 2026


Number of ordinary shares purchased:	506,367


Highest price paid per share:	863.0000

Lowest price paid per share:	852.8000

Volume weighted average price paid per share:	856.1876

Sage will cancel all the purchased shares.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a schedule of individual trades by JPMS is available below.

Issuer Name: SAGE GROUP PLC/THE

LEI: 2138005RN5XYLTF8G138

ISIN: GB00B8C3BL03

Intermediary name: J.P. Morgan Securities plc

Identity code: K6Q0W1PS1L1O4IQL9C32

Schedule of Purchases

Time (UKT)	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:00:24	1,412	858.8000	XLON	05002050000000902-E0RKl78zQFrb
08:00:24	1,378	858.8000	XLON	07002070000000930-E0RKl78zQFrZ
08:00:24	517	858.8000	XLON	05002050000000902-E0RKl78zQFrq
08:00:28	1,378	858.2000	XLON	05002050000000903-E0RKl78zQHLL
08:01:03	1,067	857.2000	XLON	05002050000000915-E0RKl78zQMhR
08:01:07	1,791	856.0000	BATE	08642086400001610-300007KF
08:01:07	904	856.0000	BATE	06382063800001350-300007KD
08:01:07	2,067	856.0000	BATE	06382063800001053-300007KE
08:03:04	235	855.6000	XLON	07002070000001064-E0RKl78zQUfA
08:03:04	1,184	856.4000	XLON	07002070000001081-E0RKl78zQUeI
08:03:04	1,015	856.2000	XLON	05002050000001026-E0RKl78zQUeS
08:03:04	1,022	856.0000	BATE	08642086400003238-300007TC
08:03:04	1,188	856.0000	BATE	06382063800003500-300007TD
08:03:04	831	856.0000	BATE	06382063800003798-300007TE
08:04:46	1,019	858.8000	XLON	05002050000001137-E0RKl78zQZWH
08:04:46	941	858.6000	XLON	05002050000001122-E0RKl78zQZWr
08:05:24	770	859.2000	XLON	07002070000001234-E0RKl78zQbnn
08:05:24	429	859.6000	XLON	05002050000001187-E0RKl78zQbmX
08:05:24	613	859.6000	XLON	05002050000001187-E0RKl78zQbmZ
08:05:24	1,562	859.4000	XLON	05002050000001184-E0RKl78zQbmn
08:06:35	1,030	859.8000	XLON	05002050000001233-E0RKl78zQePk
08:07:07	901	861.4000	XLON	05002050000001245-E0RKl78zQfTQ
08:07:08	935	861.2000	XLON	07002070000001319-E0RKl78zQfV5
08:08:06	824	861.8000	XLON	05002050000001280-E0RKl78zQh0i
08:08:12	824	862.2000	XLON	05002050000001284-E0RKl78zQhCU
08:08:39	1,236	862.2000	XLON	07002070000001359-E0RKl78zQi05
08:09:05	1,131	861.6000	XLON	07002070000001347-E0RKl78zQjDs
08:09:21	824	861.4000	XLON	05002050000001281-E0RKl78zQjia
08:09:39	96	860.2000	XLON	07002070000001381-E0RKl78zQkha
08:09:39	643	860.2000	XLON	07002070000001381-E0RKl78zQkhc
08:10:14	608	859.2000	XLON	07002070000001412-E0RKl78zQmW3
08:10:16	646	859.2000	XLON	07002070000001415-E0RKl78zQmYs
08:10:37	980	859.6000	XLON	05002050000001368-E0RKl78zQnBR
08:10:45	407	859.6000	XLON	05002050000001371-E0RKl78zQnPv
08:12:17	1,057	860.0000	XLON	05002050000001400-E0RKl78zQqFp
08:12:17	895	860.2000	XLON	07002070000001465-E0RKl78zQqFj
08:12:29	181	859.4000	XLON	07002070000001466-E0RKl78zQqXW
08:12:29	632	859.4000	XLON	07002070000001466-E0RKl78zQqXU
08:14:02	1,133	859.6000	XLON	07002070000001509-E0RKl78zQtHp
08:14:55	389	860.4000	XLON	05002050000001485-E0RKl78zQult
08:15:33	616	860.8000	XLON	07002070000001714-E0RKl78zQwIi
08:15:33	355	860.8000	XLON	07002070000001714-E0RKl78zQwIf
08:15:33	1,029	861.0000	XLON	05002050000001738-E0RKl78zQwGe
08:16:38	48	860.2000	XLON	07002070000001530-E0RKl78zQyP7
08:16:38	483	860.2000	XLON	07002070000001530-E0RKl78zQyPD
08:16:42	460	859.6000	XLON	05002050000001466-E0RKl78zQyWX
08:16:55	809	859.2000	XLON	05002050000001995-E0RKl78zQzBO
08:17:15	737	858.8000	XLON	07002070000003829-E0RKl78zQzhZ
08:17:40	505	858.8000	XLON	05002050000004102-E0RKl78zR0Hx
08:17:41	556	858.6000	XLON	05002050000003907-E0RKl78zR0J2
08:18:07	807	858.4000	XLON	07002070000003301-E0RKl78zR1Cs
08:18:30	746	857.4000	XLON	07002070000003945-E0RKl78zR1Zj
08:18:56	357	857.0000	XLON	05002050000005184-E0RKl78zR2Bt
08:18:56	690	857.0000	XLON	05002050000005184-E0RKl78zR2Bv
08:20:31	784	857.6000	XLON	05002050000006488-E0RKl78zR5ug
08:20:38	937	856.8000	XLON	07002070000006523-E0RKl78zR68m
08:21:53	43	856.8000	XLON	07002070000006523-E0RKl78zR80j
08:22:22	651	856.8000	XLON	05002050000007248-E0RKl78zR8sy
08:22:29	845	856.8000	XLON	07002070000007429-E0RKl78zR90x
08:22:30	258	856.6000	XLON	05002050000007230-E0RKl78zR91N
08:22:30	652	856.6000	XLON	05002050000007230-E0RKl78zR91P
08:25:09	475	857.6000	XLON	05002050000009165-E0RKl78zRDDG
08:25:09	298	857.6000	XLON	05002050000009165-E0RKl78zRDDK
08:25:12	773	857.6000	XLON	05002050000009193-E0RKl78zRDJm
08:25:34	773	857.6000	XLON	07002070000009349-E0RKl78zRDjt
08:26:09	190	858.0000	XLON	07002070000009774-E0RKl78zRElg
08:26:27	836	858.0000	XLON	07002070000009949-E0RKl78zRFAW
08:26:55	708	857.6000	XLON	05002050000009530-E0RKl78zRG40
08:28:00	91	859.0000	XLON	07002070000011101-E0RKl78zRHJe
08:28:01	238	858.6000	XLON	07002070000010744-E0RKl78zRHKt
08:28:01	535	858.6000	XLON	07002070000010744-E0RKl78zRHKv
08:28:01	965	858.8000	XLON	05002050000011178-E0RKl78zRHKa
08:28:02	773	858.4000	XLON	07002070000010709-E0RKl78zRHM0
08:28:54	772	857.2000	XLON	07002070000011121-E0RKl78zRIVk
08:29:16	445	856.8000	XLON	05002050000011206-E0RKl78zRIll
08:29:16	391	856.8000	XLON	05002050000011206-E0RKl78zRIln
08:29:42	710	856.8000	XLON	07002070000011962-E0RKl78zRJOR
08:30:03	864	856.6000	XLON	07002070000012180-E0RKl78zRJxI
08:30:15	220	856.4000	XLON	05002050000012379-E0RKl78zRKCa
08:30:15	121	856.4000	XLON	05002050000012379-E0RKl78zRKCc
08:30:16	142	856.2000	XLON	05002050000012081-E0RKl78zRKDc
08:30:16	1,018	856.2000	XLON	05002050000012081-E0RKl78zRKDU
08:30:17	645	856.0000	XLON	07002070000011726-E0RKl78zRKHr
08:30:17	1,193	856.0000	BATE	06382063800004174-30000BCY
08:30:17	711	856.0000	BATE	08642086400004855-30000BCZ
08:30:17	1,131	856.0000	BATE	06382063800005062-30000BD0
08:30:21	617	856.0000	XLON	05002050000012432-E0RKl78zRKOQ
08:30:23	1,433	856.0000	XLON	07002070000012344-E0RKl78zRKS2
08:31:05	740	856.0000	BATE	08642086400022990-30000BIS
08:31:05	740	856.0000	BATE	06382063800023917-30000BIU
08:31:05	831	856.0000	BATE	08642086400023401-30000BIV
08:31:08	748	855.6000	BATE	08642086400023483-30000BJ6
08:31:27	748	855.6000	BATE	08642086400023537-30000BL3
08:31:32	395	855.6000	BATE	08642086400023825-30000BLQ
08:31:57	224	856.0000	BATE	06382063800024881-30000BO9
08:31:57	488	856.0000	BATE	06382063800024882-30000BOA
08:31:59	486	855.6000	BATE	06382063800024656-30000BOQ
08:31:59	290	855.6000	BATE	08642086400023825-30000BOP
08:32:07	623	855.6000	BATE	06382063800025080-30000BP8
08:32:09	625	855.6000	BATE	08642086400024496-30000BPK
08:32:10	589	855.6000	BATE	06382063800025280-30000BPN
08:32:10	286	855.6000	BATE	06382063800025280-30000BPM
08:32:12	1,125	855.6000	BATE	06382063800025290-30000BQ4
08:32:15	625	855.8000	XLON	07002070000013361-E0RKl78zROOV
08:32:15	535	855.8000	BATE	08642086400024565-30000BQH
08:32:15	278	855.8000	BATE	08642086400024565-30000BQI
08:32:49	831	856.2000	XLON	07002070000013541-E0RKl78zRPLh
08:33:17	188	856.6000	XLON	07002070000014099-E0RKl78zRQ5s
08:33:17	335	856.6000	XLON	07002070000014099-E0RKl78zRQ5u
08:33:48	352	856.8000	XLON	05002050000014699-E0RKl78zRR1o
08:33:48	340	856.8000	XLON	05002050000014699-E0RKl78zRR1q
08:33:54	625	856.8000	XLON	05002050000014995-E0RKl78zRR9Z
08:33:54	130	856.8000	XLON	05002050000014995-E0RKl78zRR9d
08:33:55	370	856.4000	XLON	07002070000013825-E0RKl78zRRGp
08:33:55	32	856.4000	XLON	07002070000013825-E0RKl78zRRBz
08:35:19	164	857.0000	XLON	07002070000016127-E0RKl78zRTbB
08:35:19	526	857.0000	XLON	07002070000016127-E0RKl78zRTbD
08:35:34	190	857.0000	XLON	05002050000016404-E0RKl78zRU3E
08:35:45	190	857.0000	XLON	07002070000016384-E0RKl78zRUTf
08:36:06	744	857.2000	XLON	05002050000016860-E0RKl78zRUvW
08:36:08	627	857.0000	XLON	07002070000016430-E0RKl78zRUyH
08:36:19	319	857.0000	XLON	07002070000016905-E0RKl78zRVDn
08:36:29	550	856.4000	XLON	07002070000016673-E0RKl78zRVYr
08:36:29	75	856.4000	XLON	07002070000016673-E0RKl78zRVYt
08:36:40	950	856.0000	BATE	08642086400025100-30000C9Y
08:36:40	752	856.0000	BATE	06382063800028091-30000CA0
08:36:40	908	856.0000	BATE	08642086400025100-30000C9Z
08:36:40	688	856.0000	BATE	06382063800028568-30000CA1
08:37:09	343	855.8000	BATE	08642086400028345-30000CBI
08:37:28	626	855.8000	XLON	07002070000017833-E0RKl78zRWyM
08:37:28	282	855.8000	BATE	08642086400028345-30000CDF
08:37:28	482	855.8000	BATE	06382063800029157-30000CDG
08:37:32	626	856.0000	XLON	05002050000018296-E0RKl78zRXAe
08:37:46	766	856.0000	XLON	07002070000018296-E0RKl78zRXXi
08:37:46	814	855.8000	XLON	05002050000018269-E0RKl78zRXY1
08:37:46	751	855.8000	BATE	06382063800029359-30000CEQ
08:37:46	689	856.0000	BATE	08642086400028810-30000CEP
08:37:47	676	855.4000	XLON	05002050000017092-E0RKl78zRXb8
08:37:47	74	855.4000	XLON	05002050000017092-E0RKl78zRXbA
08:37:47	626	855.6000	BATE	08642086400028811-30000CEU
08:38:30	814	855.4000	BATE	08642086400028847-30000CH9
08:38:31	816	855.4000	BATE	08642086400029387-30000CHB
08:39:09	440	855.4000	XLON	07002070000019259-E0RKl78zRZjj
08:39:09	700	855.4000	XLON	07002070000019259-E0RKl78zRZjl
08:39:55	815	855.8000	XLON	05002050000019920-E0RKl78zRacq
08:39:55	802	855.8000	BATE	08642086400029960-30000CN0
08:39:57	190	855.8000	XLON	05002050000020062-E0RKl78zRarE
08:39:57	308	855.8000	XLON	05002050000020062-E0RKl78zRarG
08:40:43	773	856.0000	XLON	07002070000020226-E0RKl78zRcOI
08:40:43	552	856.0000	BATE	08642086400030675-30000CQY
08:40:43	607	856.0000	BATE	06382063800031667-30000CQZ
08:41:25	718	856.4000	XLON	05002050000020842-E0RKl78zRdLL
08:42:13	606	856.4000	XLON	05002050000021581-E0RKl78zReJr
08:42:22	771	856.4000	XLON	05002050000021672-E0RKl78zReVI
08:42:23	771	856.2000	XLON	07002070000021295-E0RKl78zReVt
08:42:46	552	856.0000	XLON	07002070000021612-E0RKl78zRerX
08:42:46	716	856.0000	BATE	08642086400032138-30000D0B
08:42:46	773	856.0000	BATE	06382063800032139-30000D0A
08:42:47	480	856.0000	BATE	06382063800032996-30000D0D
08:43:48	662	856.0000	XLON	07002070000022271-E0RKl78zRgAl
08:43:48	607	856.0000	BATE	06382063800033637-30000D4U
08:43:49	440	856.0000	BATE	08642086400032835-30000D4Y
08:43:52	551	855.8000	BATE	08642086400032565-30000D52
08:43:55	147	855.8000	BATE	06382063800033693-30000D56
08:43:56	18	855.8000	BATE	06382063800033693-30000D5A
08:44:06	662	855.8000	XLON	05002050000022597-E0RKl78zRgka
08:44:06	387	855.8000	BATE	06382063800033693-30000D63
08:44:06	198	855.8000	BATE	08642086400032922-30000D64
08:44:07	657	855.8000	XLON	05002050000022803-E0RKl78zRgrZ
08:44:07	607	855.8000	BATE	06382063800033871-30000D6E
08:44:09	662	855.8000	BATE	08642086400033037-30000D6L
08:44:10	551	855.6000	XLON	05002050000021806-E0RKl78zRgxy
08:44:14	662	855.6000	BATE	08642086400033068-30000D6S
08:44:23	105	855.8000	BATE	08642086400033153-30000D7G
08:45:28	608	856.6000	XLON	05002050000023541-E0RKl78zRijV
08:45:28	552	856.6000	XLON	07002070000023307-E0RKl78zRijX
08:46:35	553	856.4000	XLON	05002050000024428-E0RKl78zRjrg
08:47:15	553	856.0000	XLON	05002050000023077-E0RKl78zRkqB
08:47:15	662	856.2000	XLON	07002070000024668-E0RKl78zRkpp
08:47:15	662	856.4000	XLON	07002070000024876-E0RKl78zRkns
08:47:48	138	856.0000	BATE	06382063800035875-30000DIT
08:47:51	552	856.0000	XLON	05002050000025295-E0RKl78zRliQ
08:47:51	83	856.0000	BATE	06382063800035875-30000DJ2
08:47:51	332	856.0000	BATE	08642086400034467-30000DJ4
08:47:51	2,079	856.0000	BATE	06382063800035249-30000DJ3
08:48:22	553	856.0000	BATE	08642086400035735-30000DKQ
08:48:26	608	856.0000	BATE	06382063800036763-30000DKT
08:48:42	317	856.2000	XLON	07002070000025687-E0RKl78zRmxL
08:48:46	664	856.0000	XLON	05002050000025930-E0RKl78zRn0d
08:48:46	767	856.0000	BATE	08642086400036027-30000DLV
08:49:00	553	855.8000	XLON	05002050000025957-E0RKl78zRnDl
08:49:00	492	856.0000	XLON	07002070000025774-E0RKl78zRnDP
08:49:00	116	856.0000	XLON	07002070000025774-E0RKl78zRnDR
08:49:00	552	855.8000	BATE	06382063800036416-30000DMM
08:49:01	559	855.8000	BATE	06382063800037200-D30000DMO
08:49:10	552	855.6000	XLON	05002050000025294-E0RKl78zRnQa
08:49:10	671	855.6000	BATE	08642086400036424-30000DN2
08:49:10	662	855.6000	BATE	08642086400035431-30000DN0
08:49:12	727	855.6000	BATE	06382063800037355-30000DN5
08:49:44	615	855.4000	BATE	06382063800037665-30000DOR
08:49:45	615	855.4000	BATE	08642086400036857-30000DOT
08:50:05	668	855.6000	BATE	08642086400037074-30000DQ6
08:50:12	612	855.4000	XLON	07002070000026360-E0RKl78zRor7
08:50:12	780	855.6000	BATE	08642086400037145-30000DQI
08:50:12	559	855.4000	BATE	06382063800037905-30000DQJ
08:51:33	365	856.2000	XLON	07002070000026679-E0RKl78zRqf9
08:51:55	558	856.4000	XLON	07002070000026972-E0RKl78zRr9P
08:52:06	834	856.4000	XLON	05002050000027240-E0RKl78zRrPA
08:52:07	559	856.2000	XLON	05002050000027095-E0RKl78zRrQ4
08:52:36	512	857.2000	XLON	05002050000027486-E0RKl78zRsXT
08:53:18	652	857.0000	XLON	05002050000027378-E0RKl78zRtzD
08:53:20	465	856.8000	XLON	05002050000027339-E0RKl78zRu6S
08:54:37	565	857.4000	XLON	07002070000028270-E0RKl78zRw0j
08:54:41	75	857.2000	XLON	07002070000027903-E0RKl78zRwBt
08:54:41	649	857.2000	XLON	07002070000027903-E0RKl78zRwBv
08:54:41	723	857.4000	XLON	07002070000028340-E0RKl78zRwB1
08:55:58	556	857.4000	XLON	05002050000029309-E0RKl78zRy6o
08:57:02	608	858.0000	XLON	05002050000030062-E0RKl78zRzOW
08:57:03	609	857.8000	XLON	05002050000029989-E0RKl78zRzQJ
08:57:06	719	857.8000	XLON	05002050000030088-E0RKl78zRzU4
08:57:13	430	857.8000	XLON	07002070000029869-E0RKl78zRzc7
08:57:13	97	857.8000	XLON	07002070000029869-E0RKl78zRzc5
08:57:52	667	857.4000	XLON	05002050000029391-E0RKl78zS0JB
08:58:19	392	857.4000	XLON	05002050000030709-E0RKl78zS0oT
08:58:19	216	857.4000	XLON	05002050000030709-E0RKl78zS0oX
08:58:30	403	857.2000	XLON	05002050000030525-E0RKl78zS13f
08:58:43	203	857.2000	XLON	05002050000030845-E0RKl78zS1SX
09:00:10	723	857.6000	XLON	05002050000031317-E0RKl78zS3TG
09:00:11	596	857.6000	XLON	05002050000031485-E0RKl78zS3X2
09:00:13	154	857.6000	XLON	05002050000031499-E0RKl78zS3bP
09:00:13	442	857.6000	XLON	05002050000031499-E0RKl78zS3bR
09:00:32	542	857.6000	XLON	05002050000031601-E0RKl78zS43X
09:01:18	542	857.4000	XLON	05002050000031849-E0RKl78zS5Om
09:01:20	650	857.2000	XLON	07002070000031445-E0RKl78zS5Sj
09:01:32	650	856.8000	XLON	05002050000031602-E0RKl78zS5vj
09:02:05	369	856.6000	XLON	05002050000033156-E0RKl78zS6hn
09:02:05	206	856.6000	XLON	07002070000032822-E0RKl78zS6hh
09:02:52	703	856.6000	XLON	05002050000033866-E0RKl78zS7qH
09:03:30	595	856.4000	XLON	05002050000033235-E0RKl78zS8og
09:04:40	88	856.2000	XLON	07002070000034869-E0RKl78zSAOU
09:05:24	807	856.4000	XLON	05002050000035738-E0RKl78zSBak
09:05:40	540	856.0000	XLON	05002050000034543-E0RKl78zSC24
09:05:40	560	856.2000	XLON	07002070000034869-E0RKl78zSC0e
09:05:40	205	856.0000	BATE	08642086400038858-30000FJ7
09:05:40	557	856.0000	BATE	08642086400039855-30000FJ8
09:05:40	205	856.0000	BATE	08642086400039856-30000FJ9
09:05:40	724	856.0000	BATE	08642086400039908-30000FJA
09:06:33	592	856.2000	XLON	07002070000036327-E0RKl78zSDHi
09:07:05	538	855.8000	XLON	07002070000035962-E0RKl78zSDwK
09:07:05	997	856.0000	BATE	08642086400050554-30000FOD
09:07:05	959	856.0000	BATE	06382063800051658-30000FOE
09:07:24	120	855.8000	XLON	07002070000037227-E0RKl78zSERw
09:07:24	523	855.8000	XLON	07002070000037227-E0RKl78zSES0
09:07:25	699	855.7000	BATE	08642086400051340-D30000FPL
09:07:26	538	855.7000	BATE	08642086400051349-D30000FPM
09:07:27	538	855.7000	BATE	06382063800052076-D30000FPN
09:08:01	508	855.8000	XLON	05002050000037539-E0RKl78zSFVM
09:08:01	646	855.8000	XLON	07002070000037721-E0RKl78zSFVO
09:08:01	807	855.8000	BATE	06382063800052085-30000FSJ
09:08:01	539	855.8000	BATE	06382063800052321-30000FSL
09:08:02	5,824	855.6000	BATE	06382063800052636-D30000FSQ
09:08:03	6,794	855.6000	BATE	06382063800052646-D30000FSU
09:08:04	4,853	855.6000	BATE	08642086400051939-D30000FSY
09:08:05	440	855.8000	BATE	06382063800052686-30000FT2
09:08:06	1,300	855.6000	BATE	08642086400051972-D30000FT9
09:08:08	701	855.4000	XLON	07002070000036709-E0RKl78zSFjp
09:08:08	298	855.4000	BATE	08642086400050805-30000FTF
09:08:08	242	855.4000	BATE	06382063800051514-30000FTG
09:08:08	1,007	855.4000	BATE	08642086400051914-30000FTH
09:08:08	461	855.6000	BATE	08642086400051972-30000FTD
09:08:36	932	855.0000	BATE	06382063800052703-30000FW2
09:08:57	545	855.0000	XLON	05002050000038552-E0RKl78zSHWK
09:08:57	46	855.0000	XLON	05002050000038552-E0RKl78zSHWO
09:09:45	117	855.0000	XLON	07002070000038685-E0RKl78zSIrX
09:09:45	91	855.0000	XLON	07002070000038685-E0RKl78zSIqb
09:09:51	547	855.0000	XLON	07002070000038685-E0RKl78zSIxQ
09:09:51	593	855.0000	BATE	08642086400053364-30000G2G
09:10:10	608	855.0000	BATE	06382063800054331-30000G3K
09:10:21	107	855.0000	XLON	07002070000039452-E0RKl78zSJmM
09:10:21	150	855.0000	XLON	07002070000039452-E0RKl78zSJmO
09:10:33	564	854.8000	XLON	05002050000039893-E0RKl78zSK09
09:12:52	86	856.4000	XLON	07002070000041672-E0RKl78zSNBS
09:13:02	606	856.4000	XLON	07002070000041717-E0RKl78zSNKM
09:13:34	207	856.4000	XLON	05002050000042089-E0RKl78zSNpQ
09:13:46	452	856.4000	XLON	05002050000042089-E0RKl78zSO9Z
09:13:46	300	856.2000	XLON	05002050000041778-E0RKl78zSO9z
09:13:46	306	856.2000	XLON	05002050000041778-E0RKl78zSOA1
09:15:25	556	856.8000	XLON	05002050000042666-E0RKl78zSRAY
09:15:25	608	857.0000	XLON	07002070000042503-E0RKl78zSRAH
09:15:26	558	856.6000	XLON	05002050000042688-E0RKl78zSRF1
09:15:26	607	856.6000	XLON	05002050000044138-E0RKl78zSRF3
09:15:37	557	856.2000	XLON	07002070000043948-E0RKl78zSRZS
09:16:09	557	856.4000	XLON	05002050000044739-E0RKl78zSSJt
09:16:21	759	856.0000	XLON	07002070000044172-E0RKl78zSSmi
09:16:21	279	856.0000	BATE	08642086400056293-30000GXZ
09:16:21	254	856.0000	BATE	08642086400056136-30000GY0
09:16:21	507	856.0000	BATE	06382063800056764-30000GY1
09:16:21	785	856.0000	BATE	06382063800057890-30000GY2
09:16:22	506	855.8000	BATE	08642086400058434-30000GYX
09:16:29	607	855.8000	BATE	06382063800059512-D30000GZV
09:16:41	506	855.8000	BATE	08642086400058832-D30000H10
09:16:44	506	855.6000	XLON	05002050000044349-E0RKl78zSTon
09:16:44	506	855.6000	BATE	06382063800059311-30000H1E
09:17:10	506	855.2000	XLON	05002050000045021-E0RKl78zSUpv
09:17:10	658	855.0000	BATE	06382063800059851-30000H3U
09:17:10	506	855.2000	BATE	08642086400058630-30000H3R
09:17:15	506	854.8000	XLON	07002070000045427-E0RKl78zSV1w
09:17:15	444	854.8000	BATE	06382063800060042-30000H4D
09:17:15	266	854.8000	BATE	06382063800060042-30000H4E
09:17:36	478	854.2000	BATE	08642086400059312-30000H8P
09:17:37	558	854.0000	XLON	05002050000046085-E0RKl78zSWtZ
09:18:14	508	854.2000	XLON	05002050000047138-E0RKl78zSYSF
09:18:14	610	854.2000	BATE	06382063800061146-30000HC4
09:18:44	577	854.6000	XLON	05002050000048149-E0RKl78zSZVs
09:18:44	384	854.6000	BATE	08642086400060749-30000HES
09:18:55	660	854.4000	XLON	07002070000048320-E0RKl78zSa8C
09:20:01	507	854.0000	XLON	05002050000046981-E0RKl78zScf0
09:20:01	602	854.2000	XLON	07002070000047854-E0RKl78zScZB
09:20:01	58	854.2000	XLON	07002070000047854-E0RKl78zScZD
09:20:01	508	854.4000	XLON	05002050000049131-E0RKl78zScYw
09:20:01	329	854.2000	BATE	06382063800061609-30000HLW
09:20:01	508	854.4000	BATE	06382063800062592-30000HLV
09:21:51	469	854.0000	XLON	07002070000050008-E0RKl78zSfg8
09:21:51	508	854.0000	BATE	08642086400060237-30000HVH
09:21:54	468	853.8000	XLON	07002070000049916-E0RKl78zSfhl
09:21:54	442	853.6000	XLON	05002050000050098-E0RKl78zSfiP
09:21:54	213	853.6000	XLON	05002050000050098-E0RKl78zSfiR
09:21:54	491	853.8000	BATE	06382063800061988-30000HVL
09:21:54	17	853.8000	BATE	06382063800061988-30000HVM
09:22:13	842	853.2000	XLON	07002070000050998-E0RKl78zSgA3
09:22:13	562	853.0000	XLON	05002050000051078-E0RKl78zSgAU
09:22:13	752	853.0000	CHIX	06422064200002538-130000HJ7
09:22:13	752	853.0000	CHIX	08682086800002599-130000HJ8
09:22:13	827	853.0000	CHIX	08682086800002626-130000HJ9
09:22:13	337	853.2000	BATE	06382063800062721-30000HWS
09:22:13	178	853.2000	BATE	06382063800062721-30000HWT
09:23:56	562	853.4000	XLON	07002070000051483-E0RKl78zSiaz
09:23:56	515	853.6000	BATE	08642086400063864-30000I2H
09:24:50	293	854.2000	XLON	05002050000053020-E0RKl78zSk1p
09:24:50	265	854.2000	XLON	07002070000052872-E0RKl78zSk1r
09:24:59	470	854.0000	XLON	05002050000052718-E0RKl78zSkH8
09:24:59	291	854.0000	XLON	05002050000052867-E0RKl78zSkHA
09:24:59	468	854.0000	BATE	06382063800065981-30000I79
09:25:00	243	853.8000	XLON	07002070000052722-E0RKl78zSkID
09:25:45	468	854.0000	XLON	05002050000053513-E0RKl78zSlTm
09:25:45	300	854.0000	BATE	06382063800066745-30000I9F
09:25:45	187	854.0000	BATE	06382063800066745-30000I9G
09:26:03	264	853.8000	XLON	07002070000053212-E0RKl78zSm2X
09:26:03	439	853.8000	XLON	07002070000053212-E0RKl78zSm2j
09:26:03	515	853.8000	BATE	06382063800066656-30000IAK
09:26:23	221	853.8000	XLON	05002050000054422-E0RKl78zSmeW
09:26:23	295	853.8000	XLON	05002050000054422-E0RKl78zSmeZ
09:26:32	468	853.6000	BATE	08642086400065757-30000ID5
09:27:40	468	853.4000	XLON	05002050000053512-E0RKl78zSong
09:27:40	655	853.6000	XLON	05002050000055433-E0RKl78zSonK
09:27:40	657	853.4000	BATE	06382063800067208-30000IHQ
09:27:40	531	853.6000	BATE	06382063800067829-30000IHO
09:28:42	299	853.6000	XLON	05002050000056132-E0RKl78zSqQA
09:28:42	287	853.6000	XLON	07002070000056092-E0RKl78zSqQC
09:28:42	11	853.8000	XLON	05002050000056264-E0RKl78zSqOw
09:28:42	10	853.8000	XLON	05002050000056264-E0RKl78zSqOz
09:28:42	636	853.8000	XLON	05002050000056264-E0RKl78zSqP2
09:28:42	377	853.4000	BATE	08642086400068128-30000IMZ
09:28:42	562	853.8000	BATE	06382063800069139-30000IMX
09:28:54	602	853.6000	XLON	05002050000056643-E0RKl78zSqeG
09:30:21	726	853.8000	BATE	08642086400069671-30000IUE
09:30:35	581	853.8000	XLON	07002070000057762-E0RKl78zStr4
09:30:35	523	853.8000	BATE	08642086400070214-30000IVM
09:32:01	483	854.2000	BATE	06382063800072507-30000J48
09:32:38	929	854.8000	BATE	06382063800072960-30000J78
09:32:47	675	854.8000	XLON	05002050000060103-E0RKl78zSxt9
09:33:00	483	854.6000	XLON	05002050000059715-E0RKl78zSyEV
09:33:00	624	854.8000	XLON	07002070000060136-E0RKl78zSyBS
09:33:00	92	854.6000	BATE	08642086400071739-30000J89
09:33:00	391	854.6000	BATE	08642086400071739-30000J8A
09:33:00	580	854.6000	BATE	08642086400071740-30000J8B
09:34:02	531	854.6000	XLON	07002070000061154-E0RKl78zT023
09:34:14	580	854.4000	XLON	05002050000059684-E0RKl78zT0Kl
09:34:14	483	854.2000	BATE	08642086400072364-30000JE0
09:34:14	725	854.4000	BATE	06382063800074114-30000JDZ
09:34:50	615	854.0000	XLON	07002070000061756-E0RKl78zT18A
09:34:50	110	854.0000	XLON	07002070000061756-E0RKl78zT187
09:35:50	700	854.4000	XLON	07002070000062373-E0RKl78zT2nn
09:35:50	25	854.4000	XLON	07002070000062373-E0RKl78zT2np
09:35:50	462	854.2000	XLON	07002070000061808-E0RKl78zT2nx
09:35:50	420	854.4000	XLON	05002050000062112-E0RKl78zT2l6
09:35:50	218	854.4000	XLON	07002070000062019-E0RKl78zT2l8
09:35:50	676	854.4000	BATE	08642086400074104-30000JIG
09:36:46	212	854.6000	XLON	05002050000062883-E0RKl78zT4T2
09:36:46	580	854.6000	XLON	07002070000062492-E0RKl78zT4T0
09:36:46	319	854.6000	XLON	05002050000062883-E0RKl78zT4T4
09:36:46	392	854.6000	BATE	06382063800075687-30000JLZ
09:36:46	346	854.6000	BATE	08642086400075416-30000JM0
09:37:31	213	855.0000	BATE	06382063800076991-30000JOI
09:37:35	532	855.0000	XLON	07002070000063611-E0RKl78zT6E0
09:37:35	675	855.0000	XLON	05002050000063795-E0RKl78zT6Dy
09:37:35	270	855.0000	BATE	06382063800076991-30000JOZ
09:37:35	511	855.0000	BATE	08642086400076064-30000JP0
09:39:11	236	854.6000	XLON	07002070000064533-E0RKl78zT8Jq
09:39:11	212	854.8000	XLON	07002070000064015-E0RKl78zT8GA
09:39:11	297	854.8000	XLON	07002070000064039-E0RKl78zT8GC
09:39:11	580	854.6000	XLON	07002070000063225-E0RKl78zT8GV
09:39:11	425	854.6000	BATE	08642086400075587-30000JV0
09:39:11	263	854.6000	BATE	08642086400077126-30000JV1
09:39:11	237	854.8000	BATE	08642086400076742-30000JUS
09:39:11	407	854.8000	BATE	06382063800077720-30000JUT
09:39:13	133	854.6000	XLON	05002050000064717-E0RKl78zT8MI
09:39:13	492	854.6000	XLON	05002050000064717-E0RKl78zT8MK
09:39:13	529	854.6000	XLON	07002070000064547-E0RKl78zT8MM
09:40:00	88	854.4000	XLON	07002070000065008-E0RKl78zT9jV
09:40:00	606	854.4000	XLON	07002070000065008-E0RKl78zT9jP
09:40:00	1	854.4000	XLON	07002070000065008-E0RKl78zT9j8
09:40:08	96	854.6000	BATE	08642086400078268-30000JZW
09:40:13	10	854.4000	XLON	07002070000065008-E0RKl78zTANi
09:40:13	590	854.6000	XLON	07002070000065102-E0RKl78zTAMW
09:40:13	565	854.4000	BATE	08642086400078181-30000K0E
09:40:13	475	854.6000	BATE	08642086400078268-30000K0C
09:41:16	565	855.2000	XLON	07002070000065575-E0RKl78zTC3J
09:41:18	820	855.2000	XLON	07002070000065655-E0RKl78zTC54
09:41:40	611	854.6000	XLON	07002070000065440-E0RKl78zTCeD
09:41:40	611	855.0000	XLON	05002050000065659-E0RKl78zTCbi
09:41:40	270	854.8000	BATE	08642086400079189-30000K7B
09:41:40	289	855.0000	BATE	06382063800079911-30000K78
09:41:40	432	855.0000	BATE	06382063800079912-30000K79
09:43:20	180	854.6000	XLON	05002050000066404-E0RKl78zTGED
09:43:20	359	854.6000	XLON	05002050000066404-E0RKl78zTGEG
09:43:20	387	854.6000	BATE	06382063800080923-30000KJ4
09:44:18	661	854.4000	XLON	05002050000066326-E0RKl78zTHer
09:44:18	85	854.6000	BATE	06382063800080923-30000KLI
09:44:18	463	854.6000	BATE	06382063800081981-30000KLJ
09:45:54	718	855.0000	BATE	06382063800083931-D30000KQF
09:45:54	395	855.0000	XLON	07002070000068371-E0RKl78zTJt9
09:45:54	167	855.0000	XLON	07002070000068371-E0RKl78zTJtB
09:45:54	880	855.0000	XLON	07002070000068371-E0RKl78zTJtD
09:46:00	563	854.6000	XLON	07002070000068201-E0RKl78zTJzY
09:46:00	64	854.4000	BATE	06382063800082749-30000KR1
09:46:00	469	854.6000	BATE	06382063800083757-30000KQT
09:46:04	452	854.4000	XLON	05002050000067815-E0RKl78zTK66
09:46:04	18	854.4000	XLON	05002050000067815-E0RKl78zTK68
09:46:04	547	854.4000	BATE	06382063800082749-30000KR8
09:46:57	95	854.6000	XLON	07002070000069044-E0RKl78zTLDB
09:46:57	179	854.6000	XLON	07002070000069044-E0RKl78zTLDD
09:46:57	181	854.6000	XLON	07002070000069044-E0RKl78zTLDF
09:46:57	96	854.6000	XLON	07002070000069044-E0RKl78zTLDH
09:46:57	270	854.6000	XLON	07002070000069044-E0RKl78zTLDJ
09:47:10	109	854.6000	XLON	05002050000069524-E0RKl78zTLS1
09:47:10	97	854.6000	XLON	05002050000069524-E0RKl78zTLS3
09:47:10	163	854.6000	XLON	05002050000069524-E0RKl78zTLS5
09:47:34	1	854.6000	BATE	08642086400084053-30000KWZ
09:47:48	177	854.6000	XLON	07002070000069668-E0RKl78zTMJZ
09:47:48	179	854.6000	XLON	07002070000069668-E0RKl78zTMJb
09:47:48	689	854.6000	XLON	07002070000069668-E0RKl78zTMJd
09:47:58	290	854.6000	BATE	06382063800085336-30000KY4
09:48:27	206	854.4000	BATE	08642086400084444-30000L0M
09:48:27	363	854.4000	BATE	08642086400084444-30000L0L
09:48:33	114	854.4000	XLON	05002050000070334-E0RKl78zTNOa
09:49:22	68	854.8000	BATE	08642086400085166-30000L2O
09:49:31	468	854.8000	XLON	05002050000070839-E0RKl78zTOWI
09:49:31	514	854.8000	XLON	05002050000070771-E0RKl78zTOVg
09:49:31	468	854.8000	XLON	05002050000070778-E0RKl78zTOVi
09:49:31	400	854.8000	BATE	08642086400085166-30000L33
09:49:31	206	854.8000	BATE	08642086400085219-30000L34
09:49:43	701	854.8000	XLON	07002070000070608-E0RKl78zTOhl
09:49:43	607	854.8000	XLON	07002070000070668-E0RKl78zTOhn
09:49:45	414	854.8000	BATE	08642086400085293-30000L3L
09:49:45	228	854.8000	BATE	06382063800086457-30000L3M
09:49:45	274	854.8000	BATE	08642086400085293-30000L3K
09:50:00	590	854.6000	BATE	08642086400085158-30000L5O
09:50:02	43	854.6000	BATE	08642086400085625-30000L66
09:50:13	560	854.6000	BATE	08642086400085752-30000L7B
09:50:57	122	854.6000	BATE	08642086400086280-30000LAT
09:51:10	474	854.4000	XLON	07002070000071007-E0RKl78zTQie
09:51:10	473	854.6000	XLON	05002050000071471-E0RKl78zTQi6
09:51:10	475	854.4000	BATE	08642086400085792-30000LBC
09:51:10	309	854.6000	BATE	08642086400086280-30000LBA
09:52:43	7	854.6000	BATE	06382063800088795-30000LH7
09:53:20	436	854.4000	XLON	07002070000071694-E0RKl78zTSu0
09:53:20	474	854.6000	XLON	07002070000072292-E0RKl78zTStK
09:53:20	568	854.4000	BATE	08642086400086901-30000LJC
09:53:20	664	854.6000	BATE	06382063800088795-30000LJB
09:53:21	235	854.4000	XLON	05002050000073031-E0RKl78zTSvy
09:53:41	707	854.4000	BATE	08642086400088435-30000LKH
09:53:52	473	854.2000	XLON	07002070000072775-E0RKl78zTTZd
09:53:52	15	854.2000	BATE	06382063800088963-30000LL1
09:53:52	474	854.2000	BATE	06382063800088963-30000LL2
09:53:52	380	854.2000	BATE	06382063800089382-30000LL3
09:54:30	450	854.2000	XLON	07002070000073139-E0RKl78zTUK0
09:54:56	560	854.2000	XLON	07002070000073552-E0RKl78zTUmO
09:55:44	11	855.6000	XLON	07002070000074298-E0RKl78zTVoR
09:55:44	11	855.6000	XLON	07002070000074298-E0RKl78zTVoT
09:55:44	264	855.6000	XLON	07002070000074298-E0RKl78zTVoV
09:55:44	264	855.6000	XLON	07002070000074298-E0RKl78zTVoX
09:55:44	122	855.6000	XLON	07002070000074298-E0RKl78zTVoa
09:55:52	214	855.6000	XLON	05002050000074714-E0RKl78zTW0j
09:55:52	345	855.6000	XLON	05002050000074714-E0RKl78zTW0r
09:57:28	490	856.0000	XLON	07002070000075231-E0RKl78zTXmv
09:57:28	354	856.0000	XLON	07002070000075231-E0RKl78zTXmx
09:57:28	186	856.0000	XLON	07002070000075231-E0RKl78zTXmz
09:57:28	189	856.0000	XLON	07002070000075231-E0RKl78zTXn1
09:57:28	189	856.2000	XLON	07002070000075231-E0RKl78zTXn3
09:57:28	193	856.2000	XLON	07002070000075231-E0RKl78zTXn5
09:57:28	236	856.2000	XLON	07002070000075231-E0RKl78zTXn7
09:57:28	236	856.2000	XLON	07002070000075231-E0RKl78zTXn9
09:57:28	79	856.2000	XLON	07002070000075231-E0RKl78zTXnB
09:57:28	430	856.0000	XLON	05002050000075188-E0RKl78zTXmZ
09:57:28	593	856.2000	XLON	05002050000075331-E0RKl78zTXlS
09:57:28	602	856.0000	BATE	08642086400090730-30000LZW
09:57:28	469	856.0000	BATE	06382063800092321-30000LZX
09:57:30	559	855.8000	BATE	06382063800091886-30000LZZ
09:57:36	515	855.6000	BATE	06382063800092383-30000M0L
09:58:25	558	855.6000	BATE	08642086400091704-30000M1Y
09:58:41	319	855.6000	BATE	06382063800093124-30000M3F
09:58:42	123	855.4000	BATE	06382063800093080-30000M5D
09:58:45	369	855.4000	XLON	05002050000075514-E0RKl78zTZRM
09:58:45	60	855.4000	XLON	05002050000075514-E0RKl78zTZRO
09:58:45	254	855.4000	BATE	06382063800093080-30000M5N
09:58:52	496	855.2000	BATE	08642086400091123-30000M63
09:59:05	472	855.2000	XLON	05002050000075556-E0RKl78zTa0u
09:59:22	428	855.0000	XLON	07002070000076112-E0RKl78zTaLq
09:59:33	108	855.4000	XLON	07002070000076312-E0RKl78zTabc
09:59:33	395	855.4000	XLON	07002070000076312-E0RKl78zTabe
09:59:33	264	855.4000	XLON	07002070000076312-E0RKl78zTabg
10:00:09	52	855.2000	XLON	07002070000076671-E0RKl78zTbjd
10:00:42	554	855.0000	XLON	07002070000076782-E0RKl78zTcTk
10:00:42	406	855.2000	XLON	05002050000077104-E0RKl78zTcSr
10:00:42	406	855.0000	BATE	08642086400092886-30000MFF
10:00:42	443	855.2000	BATE	06382063800094409-30000MFD
10:02:18	257	854.8000	XLON	07002070000077301-E0RKl78zTeZt
10:02:18	260	854.8000	XLON	07002070000077301-E0RKl78zTeZv
10:02:18	399	855.0000	XLON	05002050000078355-E0RKl78zTeZY
10:02:18	554	854.8000	BATE	08642086400093489-30000MOW
10:02:18	507	855.0000	BATE	08642086400094100-30000MOV
10:03:17	214	855.0000	XLON	07002070000078921-E0RKl78zTfeV
10:03:50	232	854.8000	XLON	05002050000079503-E0RKl78zTgKp
10:03:50	198	854.8000	XLON	07002070000078638-E0RKl78zTgKj
10:03:50	365	854.8000	BATE	06382063800096437-30000MVK
10:03:55	257	854.6000	XLON	05002050000078623-E0RKl78zTgTm
10:03:55	269	854.6000	BATE	06382063800096758-30000MWF
10:03:55	134	854.6000	BATE	06382063800096758-30000MWE
10:05:13	81	855.4000	BATE	08642086400096603-30000N3G
10:05:13	160	855.4000	BATE	08642086400096603-30000N3H
10:05:23	271	855.4000	XLON	05002050000080367-E0RKl78zTiHL
10:05:23	173	855.4000	XLON	05002050000080367-E0RKl78zTiHJ
10:05:59	440	855.6000	BATE	08642086400097085-30000N8N
10:06:11	370	855.6000	XLON	05002050000080982-E0RKl78zTjzD
10:06:23	166	855.6000	XLON	05002050000081272-E0RKl78zTkSk
10:06:23	168	855.6000	XLON	05002050000081272-E0RKl78zTkSm
10:06:23	264	855.6000	XLON	05002050000081272-E0RKl78zTkSo
10:07:06	425	855.8000	BATE	06382063800099324-D30000NE3
10:07:15	549	855.6000	XLON	07002070000081288-E0RKl78zTlRi
10:07:15	515	855.4000	XLON	05002050000080578-E0RKl78zTlS8
10:07:15	551	855.6000	BATE	08642086400097737-30000NEC
10:07:16	63	855.4000	BATE	08642086400096898-30000NEG
10:07:16	379	855.4000	BATE	08642086400096898-30000NEH
10:08:50	60	856.0000	BATE	06382063800100108-30000NKH
10:08:52	16	856.0000	XLON	05002050000082195-E0RKl78zTnPR
10:08:52	366	856.0000	XLON	05002050000082195-E0RKl78zTnPU
10:08:52	163	856.0000	BATE	06382063800100108-30000NKJ
10:08:52	374	856.0000	BATE	08642086400098845-30000NKL
10:08:52	338	856.0000	BATE	06382063800100108-30000NKK
10:09:02	157	856.0000	XLON	07002070000082586-E0RKl78zTnjZ
10:09:02	123	856.0000	XLON	07002070000082586-E0RKl78zTnjb
10:09:27	313	856.0000	XLON	07002070000082658-E0RKl78zToC5
10:09:27	141	856.0000	XLON	07002070000082658-E0RKl78zToCE
10:09:29	392	855.8000	XLON	05002050000081992-E0RKl78zToP2
10:09:29	143	855.8000	XLON	05002050000081992-E0RKl78zToP9
10:09:40	85	856.0000	XLON	07002070000082953-E0RKl78zTouL
10:09:40	160	856.0000	XLON	07002070000082953-E0RKl78zTouN
10:09:57	12	855.8000	BATE	06382063800100432-30000NQ4
10:09:57	12	855.8000	BATE	06382063800100432-30000NQ5
10:15:05	1,681	855.0000	XLON	07002070000087317-E0RKl78zTw0b
10:15:05	1,940	855.2000	BATE	08642086400102044-30000O25
10:15:05	1,422	855.2000	BATE	08642086400102059-30000O26
10:15:13	1,422	854.8000	XLON	07002070000087306-E0RKl78zTxGY
10:15:13	1,293	854.6000	XLON	05002050000087805-E0RKl78zTxGs
10:15:13	1,325	854.8000	BATE	06382063800103305-30000O4X
10:15:13	97	854.8000	BATE	06382063800103305-30000O4Y
10:16:32	1,178	853.8000	XLON	05002050000088269-E0RKl78zU2vh
10:16:32	849	853.6000	BATE	06382063800104462-30000OS9
10:16:37	210	853.0000	CHIX	06422064200084618-130000NT1
10:16:37	86	853.0000	CHIX	06422064200084618-130000NT2
10:16:40	2,415	852.9000	CHIX	06422064200084664-E30000NTB
10:16:41	162	853.0000	XLON	07002070000088932-E0RKl78zU3XW
10:16:41	100	853.0000	XLON	07002070000088932-E0RKl78zU3XY
10:16:58	2,100	853.4000	BATE	08642086400104010-30000OWD
10:16:59	1,820	853.2000	XLON	07002070000088998-E0RKl78zU4EB
10:17:01	2,100	852.8000	XLON	05002050000089377-E0RKl78zU4Ks
10:17:01	1,400	853.0000	CHIX	06422064200084972-130000NYM
10:17:01	595	853.0000	CHIX	08682086800084823-130000NYO
10:17:01	2,230	853.0000	CHIX	06422064200084780-130000NYN
10:17:01	1,400	853.0000	BATE	08642086400103799-30000OWR
10:17:02	385	853.0000	CHIX	06422064200085021-130000NYP
10:17:53	1,041	853.2000	BATE	08642086400104173-30000P4T
10:18:02	1,718	853.4000	XLON	05002050000090232-E0RKl78zU6a7
10:18:07	457	853.2000	XLON	07002070000089806-E0RKl78zU6hd
10:18:07	803	853.2000	XLON	07002070000089806-E0RKl78zU6hf
10:18:25	803	853.4000	BATE	06382063800106686-30000P9F
10:18:32	312	853.4000	BATE	06382063800106686-30000PAI
10:18:32	723	853.4000	BATE	08642086400105252-30000PAJ
10:18:32	856	853.4000	BATE	06382063800106686-30000PAH
10:18:33	2,018	853.0000	CHIX	08682086800086112-130000OBB
10:18:33	309	853.0000	CHIX	06422064200086219-130000OB9
10:18:33	1,151	853.0000	CHIX	06422064200086218-130000OBA
10:18:33	1,241	853.0000	CHIX	06422064200086217-130000OBC
10:18:33	826	853.4000	BATE	08642086400105252-30000PB0
10:19:22	99	853.6000	XLON	07002070000090683-E0RKl78zU8yl
10:19:22	710	853.6000	XLON	07002070000090559-E0RKl78zU8yE
10:19:22	948	853.6000	XLON	07002070000090559-E0RKl78zU8yG
10:19:22	67	853.6000	XLON	07002070000090559-E0RKl78zU8yA
10:19:28	1,411	853.6000	XLON	05002050000091089-E0RKl78zU98d
10:19:30	1,140	853.6000	XLON	05002050000091137-E0RKl78zU9E7
10:19:47	1,067	853.6000	XLON	07002070000090924-E0RKl78zU9TY
10:19:47	119	853.6000	XLON	07002070000090924-E0RKl78zU9Ta
10:20:01	543	853.6000	XLON	07002070000091099-E0RKl78zUA2J
10:20:01	100	853.6000	XLON	07002070000091099-E0RKl78zUA2L
10:20:01	166	853.6000	XLON	07002070000091099-E0RKl78zUA2N
10:20:01	122	853.6000	XLON	07002070000091099-E0RKl78zUA2P
10:20:01	122	853.6000	XLON	07002070000091099-E0RKl78zUA2R
10:20:01	122	853.6000	XLON	07002070000091099-E0RKl78zUA2T
10:20:01	1,022	853.6000	XLON	07002070000091099-E0RKl78zUA2V
10:20:02	274	853.6000	BATE	06382063800107998-30000PKK
10:20:03	246	853.2000	XLON	07002070000091079-E0RKl78zUABV
10:20:03	1,782	853.4000	XLON	07002070000090546-E0RKl78zUAB4
10:20:07	1,386	853.2000	BATE	06382063800107353-30000PLC
10:20:21	83	853.2000	XLON	05002050000091873-E0RKl78zUAvH
10:20:21	172	853.2000	XLON	05002050000091873-E0RKl78zUAvJ
10:20:21	755	853.2000	XLON	05002050000091873-E0RKl78zUAvL
10:20:25	92	853.0000	BATE	08642086400106591-30000PNP
10:20:34	364	853.2000	XLON	05002050000092111-E0RKl78zUBND
10:20:34	270	853.2000	XLON	05002050000092111-E0RKl78zUBNF
10:20:34	163	853.2000	XLON	05002050000092111-E0RKl78zUBNH
10:21:16	2,120	853.0000	CHIX	08682086800088132-130000OQX
10:21:16	175	853.0000	CHIX	08682086800088132-130000OQY
10:21:16	2,006	853.0000	CHIX	08682086800088408-130000OQZ
10:21:18	565	853.0000	XLON	07002070000091493-E0RKl78zUCUh
10:21:18	151	853.0000	BATE	08642086400106591-30000PTA
10:21:19	174	853.0000	BATE	08642086400106591-30000PTC
10:21:19	264	853.0000	BATE	06382063800108479-30000PTD
10:21:19	230	853.0000	BATE	06382063800108955-30000PTE
10:21:21	272	852.8000	XLON	07002070000091917-E0RKl78zUCY3
10:21:41	659	853.0000	CHIX	08682086800088521-130000OSH
10:21:41	49	853.0000	CHIX	08682086800088521-130000OSG
10:21:43	48	853.0000	BATE	08642086400107882-30000PUY
10:21:44	190	853.0000	BATE	08642086400107882-30000PUZ
10:21:45	55	853.0000	BATE	08642086400107882-30000PV0
10:22:11	586	853.4000	BATE	08642086400108355-30000PZ5
10:22:12	1,332	853.2000	XLON	05002050000093035-E0RKl78zUE3w
10:22:12	636	853.2000	BATE	08642086400108204-30000PZ8
10:22:12	111	853.2000	BATE	08642086400108204-30000PZ9
10:22:25	622	853.0000	XLON	07002070000092233-E0RKl78zUEQG
10:22:25	105	853.0000	XLON	07002070000092622-E0RKl78zUEQI
10:22:25	718	853.0000	XLON	07002070000092622-E0RKl78zUEQK
10:23:34	314	853.4000	BATE	06382063800110759-30000Q5T
10:23:36	402	853.2000	BATE	08642086400109212-30000Q62
10:23:39	370	853.2000	BATE	08642086400109212-30000Q6D
10:23:42	239	853.2000	XLON	05002050000094056-E0RKl78zUG1E
10:23:42	264	853.2000	XLON	05002050000094056-E0RKl78zUG1G
10:24:02	567	853.0000	XLON	07002070000093540-E0RKl78zUGdZ
10:24:02	877	853.0000	CHIX	06422064200090206-130000P6Y
10:24:28	27	853.0000	BATE	06382063800109280-30000QA9
10:24:44	87	853.6000	XLON	07002070000094249-E0RKl78zUHcg
10:24:54	595	853.6000	XLON	07002070000094249-E0RKl78zUI1h
10:25:04	682	853.4000	BATE	08642086400110057-30000QED
10:25:04	569	853.4000	BATE	08642086400110248-30000QEE
10:25:05	835	853.2000	XLON	07002070000094215-E0RKl78zUIbc
10:25:22	1,140	853.2000	XLON	07002070000094602-E0RKl78zUIs8
10:25:35	69	853.2000	XLON	07002070000094730-E0RKl78zUJ6P
10:25:43	420	853.0000	XLON	05002050000095113-E0RKl78zUJJC
10:25:43	738	853.0000	XLON	07002070000094089-E0RKl78zUJJA
10:25:43	114	853.2000	XLON	07002070000094730-E0RKl78zUJIY
10:25:43	656	853.2000	XLON	07002070000094730-E0RKl78zUJIa
10:25:43	878	853.0000	CHIX	08682086800091012-130000PFU
10:25:43	1,166	853.0000	CHIX	08682086800091012-130000PFV
10:25:43	259	853.0000	CHIX	06422064200091435-130000PFY
10:25:43	201	853.0000	CHIX	06422064200091432-130000PFZ
10:25:43	27	853.0000	CHIX	06422064200091433-130000PG0
10:25:43	383	853.0000	CHIX	06422064200091434-130000PG1
10:25:43	595	853.0000	BATE	06382063800109280-30000QJE
10:27:31	200	853.6000	XLON	05002050000096115-E0RKl78zULNa
10:27:31	156	853.6000	XLON	05002050000096115-E0RKl78zULNc
10:27:31	683	853.6000	XLON	05002050000096057-E0RKl78zULN8
10:27:31	569	853.6000	XLON	07002070000095655-E0RKl78zULNA
10:27:31	740	853.6000	BATE	06382063800113264-30000QSO
10:27:57	384	853.6000	BATE	06382063800113619-30000QVL
10:28:41	108	854.0000	BATE	08642086400112627-30000QZC
10:29:02	104	854.4000	BATE	08642086400112881-30000R1E
10:30:46	552	854.6000	BATE	08642086400113344-30000RA2
10:30:55	708	854.4000	XLON	07002070000097370-E0RKl78zUQjp
10:30:55	94	854.4000	BATE	06382063800114602-30000RBB
10:30:55	220	854.4000	BATE	06382063800114602-30000RBC
10:30:55	263	854.4000	BATE	08642086400113136-30000RBD
10:31:10	239	854.4000	XLON	07002070000097870-E0RKl78zUR7v
10:31:10	85	854.4000	XLON	07002070000097870-E0RKl78zUR7x
10:31:10	84	854.4000	XLON	07002070000097870-E0RKl78zUR7z
10:31:10	91	854.4000	XLON	07002070000097870-E0RKl78zUR81
10:31:10	194	854.4000	XLON	07002070000097870-E0RKl78zUR83
10:31:13	557	854.2000	XLON	05002050000097759-E0RKl78zURAA
10:31:13	569	854.2000	BATE	08642086400113345-30000RCR
10:31:41	506	853.8000	XLON	07002070000097500-E0RKl78zURsh
10:31:41	657	853.8000	BATE	08642086400114348-30000REC
10:33:58	366	854.2000	XLON	05002050000099289-E0RKl78zUVGK
10:33:58	1,036	854.2000	XLON	05002050000099289-E0RKl78zUVGU
10:33:58	657	854.2000	BATE	06382063800116968-30000ROY
10:34:05	13	854.2000	BATE	06382063800117830-30000RPM
10:34:44	20	854.2000	BATE	06382063800118348-30000RRR
10:34:49	1,080	854.8000	BATE	06382063800118446-30000RSG
10:34:52	66	854.8000	BATE	08642086400116873-30000RSO
10:35:30	860	854.8000	XLON	07002070000100118-E0RKl78zUXFt
10:35:30	356	854.8000	XLON	05002050000100639-E0RKl78zUXG1
10:35:30	514	854.8000	XLON	07002070000100261-E0RKl78zUXFx
10:35:30	55	854.8000	XLON	07002070000100261-E0RKl78zUXFz
10:35:30	1,167	854.8000	BATE	08642086400116873-30000RVT
10:35:30	217	854.8000	BATE	06382063800118910-30000RVV
10:35:30	203	854.8000	BATE	08642086400117227-30000RVU
10:35:55	419	855.0000	XLON	07002070000100735-E0RKl78zUXmB
10:35:55	86	855.0000	XLON	07002070000100735-E0RKl78zUXmD
10:36:20	459	854.8000	XLON	05002050000100974-E0RKl78zUYTo
10:36:20	529	854.8000	BATE	06382063800119421-30000RY4
10:36:25	926	854.6000	XLON	05002050000100427-E0RKl78zUYbk
10:36:25	95	854.6000	XLON	05002050000100427-E0RKl78zUYbh
10:36:25	554	854.6000	BATE	06382063800118427-30000RYB
10:37:14	656	854.8000	XLON	07002070000101618-E0RKl78zUZjC
10:37:15	758	854.6000	XLON	05002050000101917-E0RKl78zUZjr
10:37:15	911	854.8000	BATE	06382063800120118-30000S15
10:38:39	673	855.2000	XLON	07002070000102371-E0RKl78zUbNP
10:38:40	17	855.2000	BATE	06382063800121058-30000S5J
10:39:22	97	855.6000	XLON	07002070000102860-E0RKl78zUc5X
10:39:22	79	855.6000	XLON	07002070000102860-E0RKl78zUc5Z
10:39:22	264	855.6000	XLON	07002070000102860-E0RKl78zUc5b
10:39:23	495	855.6000	XLON	07002070000102866-E0RKl78zUc7d
10:39:23	264	855.6000	XLON	07002070000102866-E0RKl78zUc7f
10:39:24	376	855.6000	BATE	08642086400119872-D30000S8E
10:39:26	173	855.6000	XLON	05002050000103264-E0RKl78zUcBj
10:39:26	678	855.6000	XLON	05002050000103264-E0RKl78zUcBd
10:39:37	63	855.4000	XLON	07002070000102905-E0RKl78zUcOk
10:39:37	53	855.4000	XLON	07002070000102905-E0RKl78zUcOa
10:39:37	264	855.4000	XLON	07002070000102905-E0RKl78zUcOd
10:39:37	759	855.6000	BATE	08642086400119936-30000S96
10:39:37	266	855.6000	BATE	06382063800121592-30000S95
10:39:37	264	855.6000	BATE	06382063800121593-30000S97
10:39:48	506	855.2000	XLON	07002070000102424-E0RKl78zUcaI
10:40:08	709	855.8000	XLON	07002070000103133-E0RKl78zUctA
10:40:35	506	856.4000	XLON	05002050000103727-E0RKl78zUdLw
10:40:52	42	856.4000	XLON	05002050000103727-E0RKl78zUdb2
10:40:52	640	856.4000	XLON	07002070000103463-E0RKl78zUdb6
10:41:06	413	856.2000	XLON	05002050000103713-E0RKl78zUdgr
10:41:06	136	856.2000	XLON	05002050000103713-E0RKl78zUdgt
10:42:01	264	856.2000	XLON	07002070000104181-E0RKl78zUeb9
10:42:01	115	856.2000	XLON	07002070000104181-E0RKl78zUebB
10:42:01	77	856.2000	XLON	07002070000104181-E0RKl78zUebD
10:42:09	599	856.0000	XLON	07002070000103362-E0RKl78zUekA
10:42:09	1,301	856.0000	BATE	06382063800122502-30000SKO
10:42:09	340	856.0000	BATE	08642086400121625-30000SKP
10:42:09	217	856.0000	BATE	06382063800123246-30000SKR
10:42:09	399	856.0000	BATE	08642086400121583-30000SKQ
10:42:09	210	856.0000	BATE	08642086400121624-30000SKS
10:42:13	111	855.8000	XLON	07002070000104268-E0RKl78zUf0T
10:42:18	673	855.6000	BATE	08642086400121626-30000SMK
10:43:01	75	856.0000	XLON	07002070000104719-E0RKl78zUfn9
10:43:01	75	856.0000	XLON	07002070000104719-E0RKl78zUfnB
10:43:01	118	856.0000	XLON	07002070000104719-E0RKl78zUfnD
10:44:17	108	856.0000	XLON	05002050000105583-E0RKl78zUh3u
10:44:17	264	856.0000	XLON	05002050000105583-E0RKl78zUh3w
10:44:17	70	856.0000	XLON	05002050000105583-E0RKl78zUh3y
10:44:17	73	856.0000	XLON	05002050000105583-E0RKl78zUh40
10:44:17	688	856.0000	XLON	05002050000105583-E0RKl78zUh42
10:44:59	64	856.0000	XLON	05002050000105733-E0RKl78zUhh5
10:46:22	747	856.2000	XLON	05002050000106324-E0RKl78zUiyw
10:46:28	435	856.0000	XLON	05002050000105733-E0RKl78zUj3H
10:46:28	646	856.2000	XLON	05002050000106726-E0RKl78zUj2s
10:46:28	1,088	856.0000	BATE	08642086400123530-30000T1M
10:46:28	1,177	856.0000	BATE	08642086400124568-30000T1N
10:46:32	334	856.0000	XLON	05002050000106822-E0RKl78zUj5z
10:46:35	86	855.8000	XLON	07002070000104872-E0RKl78zUj9t
10:46:35	547	856.0000	XLON	07002070000106514-E0RKl78zUj9U
10:47:36	56	856.0000	XLON	07002070000107139-E0RKl78zUkBs
10:47:36	619	856.0000	XLON	07002070000107139-E0RKl78zUkBw
10:47:36	498	856.0000	XLON	05002050000107397-E0RKl78zUkAd
10:47:36	86	856.0000	BATE	08642086400125339-30000T5G
10:47:36	119	856.0000	BATE	08642086400125339-30000T5H
10:47:36	427	856.0000	BATE	08642086400125340-30000T5I
10:47:48	117	856.0000	XLON	07002070000107207-E0RKl78zUkL3
10:47:48	153	856.0000	XLON	07002070000107207-E0RKl78zUkL5
10:48:12	208	856.0000	XLON	05002050000107739-E0RKl78zUkYv
10:48:12	324	856.0000	XLON	07002070000107284-E0RKl78zUkYt
10:48:12	636	856.0000	BATE	08642086400125593-30000T7F
10:48:15	630	855.8000	XLON	05002050000106962-E0RKl78zUkbn
10:48:15	97	855.8000	BATE	06382063800126431-30000T7X
10:48:15	135	855.8000	BATE	06382063800126431-30000T7Z
10:48:15	414	855.8000	BATE	06382063800126431-30000T7T
10:48:46	89	855.8000	BATE	06382063800127624-30000T9U
10:48:46	89	855.8000	BATE	06382063800127624-30000T9P
10:49:36	498	856.4000	XLON	05002050000108483-E0RKl78zUmEC
10:49:37	264	856.4000	XLON	07002070000108167-E0RKl78zUmFh
10:49:37	105	856.4000	XLON	07002070000108167-E0RKl78zUmFj
10:49:37	250	856.4000	XLON	07002070000108167-E0RKl78zUmFl
10:49:40	497	856.2000	XLON	07002070000107955-E0RKl78zUmHc
10:49:49	101	856.2000	XLON	05002050000108599-E0RKl78zUmQL
10:50:01	99	856.2000	XLON	05002050000108725-E0RKl78zUmwW
10:50:01	81	856.2000	XLON	05002050000108725-E0RKl78zUmwY
10:50:01	89	856.2000	XLON	05002050000108725-E0RKl78zUmwa
10:50:01	160	856.2000	XLON	05002050000108725-E0RKl78zUmwc
10:50:01	97	856.0000	BATE	06382063800128385-30000TF4
10:50:16	747	856.4000	XLON	07002070000108709-E0RKl78zUnfS
10:51:01	15	856.6000	XLON	07002070000109140-E0RKl78zUox2
10:51:01	881	856.6000	XLON	07002070000109140-E0RKl78zUoxA
10:51:21	665	857.0000	XLON	05002050000109654-E0RKl78zUpUn
10:51:21	106	857.0000	XLON	05002050000109654-E0RKl78zUpUp
10:51:21	264	857.0000	XLON	05002050000109654-E0RKl78zUpUr
10:52:01	465	857.0000	XLON	07002070000109785-E0RKl78zUqHc
10:52:13	93	857.0000	XLON	07002070000109914-E0RKl78zUqfD
10:52:13	200	857.0000	XLON	07002070000109914-E0RKl78zUqfF
10:52:13	77	857.0000	XLON	07002070000109914-E0RKl78zUqfH
10:52:13	78	857.0000	XLON	07002070000109914-E0RKl78zUqfJ
10:52:13	234	857.0000	XLON	07002070000109914-E0RKl78zUqfL
10:52:26	264	856.6000	XLON	07002070000109316-E0RKl78zUqwe
10:52:26	478	856.6000	XLON	07002070000109316-E0RKl78zUqwg
10:52:26	152	856.6000	XLON	07002070000109316-E0RKl78zUqwk
10:52:26	151	856.8000	XLON	05002050000110287-E0RKl78zUqug
10:52:26	242	856.8000	XLON	05002050000110287-E0RKl78zUqui
10:52:26	220	856.8000	XLON	05002050000110287-E0RKl78zUquk
10:52:26	87	856.8000	XLON	05002050000110287-E0RKl78zUqum
10:52:26	11	856.8000	XLON	05002050000110287-E0RKl78zUquo
10:53:41	103	857.0000	XLON	05002050000110889-E0RKl78zUsFU
10:53:41	687	857.0000	XLON	05002050000110889-E0RKl78zUsFW
10:53:41	264	857.0000	XLON	05002050000110889-E0RKl78zUsFY
10:53:54	893	856.8000	XLON	07002070000110758-E0RKl78zUsR6
10:54:37	85	857.0000	XLON	05002050000111413-E0RKl78zUtUE
10:54:37	495	857.0000	XLON	05002050000111413-E0RKl78zUtUG
10:54:37	264	857.0000	XLON	05002050000111413-E0RKl78zUtUI
10:54:56	331	856.8000	XLON	07002070000111282-E0RKl78zUtps
10:55:05	104	856.4000	XLON	05002050000109341-E0RKl78zUu5V
10:55:15	72	856.6000	XLON	05002050000111822-E0RKl78zUuPg
10:55:25	429	856.8000	XLON	05002050000111868-E0RKl78zUuao
10:55:25	335	856.8000	XLON	05002050000111868-E0RKl78zUuaP
10:55:34	890	856.8000	XLON	07002070000111756-E0RKl78zUuwn
10:55:43	792	856.6000	XLON	07002070000111577-E0RKl78zUv1X
10:55:43	469	856.6000	XLON	07002070000111577-E0RKl78zUv1d
10:55:50	107	856.4000	XLON	05002050000109341-E0RKl78zUvVQ
10:56:35	32	856.8000	XLON	05002050000113021-E0RKl78zUyaz
10:56:35	81	856.8000	XLON	05002050000113021-E0RKl78zUyb1
10:56:35	453	856.8000	XLON	05002050000113021-E0RKl78zUyb3
10:56:35	264	856.8000	XLON	05002050000113021-E0RKl78zUyb5
10:57:06	1,037	857.0000	XLON	07002070000113054-E0RKl78zUzZ1
10:57:18	294	857.2000	XLON	07002070000113216-E0RKl78zUznq
10:57:18	87	857.2000	XLON	07002070000113216-E0RKl78zUzns
10:57:18	50	857.2000	XLON	07002070000113216-E0RKl78zUznu
10:57:30	831	856.8000	XLON	05002050000113290-E0RKl78zV05A
10:58:00	62	856.8000	XLON	07002070000113693-E0RKl78zV0pk
10:58:00	88	856.8000	XLON	07002070000113693-E0RKl78zV0pm
10:58:04	961	856.8000	XLON	07002070000113766-E0RKl78zV0sR
10:58:17	59	856.8000	XLON	05002050000114150-E0RKl78zV12F
10:58:17	82	856.8000	XLON	05002050000114150-E0RKl78zV12H
10:58:17	112	856.8000	XLON	05002050000114150-E0RKl78zV12J
10:58:17	55	856.8000	XLON	05002050000114150-E0RKl78zV12L
10:58:38	52	856.8000	XLON	05002050000114351-E0RKl78zV1Jo
10:58:38	166	856.8000	XLON	05002050000114351-E0RKl78zV1Jq
10:58:38	92	856.8000	XLON	05002050000114351-E0RKl78zV1Js
10:58:38	101	856.8000	XLON	05002050000114351-E0RKl78zV1Ju
10:58:38	495	856.8000	XLON	05002050000114351-E0RKl78zV1Jw
10:58:38	264	856.8000	XLON	05002050000114351-E0RKl78zV1Jy
10:58:38	100	856.8000	XLON	05002050000114351-E0RKl78zV1K0
10:58:38	86	856.8000	XLON	05002050000114351-E0RKl78zV1K2
10:58:38	34	856.8000	XLON	05002050000114351-E0RKl78zV1K4
10:59:15	77	857.2000	XLON	07002070000114378-E0RKl78zV2aY
10:59:15	99	857.2000	XLON	07002070000114378-E0RKl78zV2aa
10:59:15	94	857.2000	XLON	07002070000114378-E0RKl78zV2ac
10:59:15	1,210	857.2000	XLON	07002070000114378-E0RKl78zV2ae
10:59:15	90	857.2000	XLON	07002070000114378-E0RKl78zV2ag
10:59:58	480	857.2000	XLON	05002050000115039-E0RKl78zV3T8
10:59:58	92	857.2000	XLON	05002050000115039-E0RKl78zV3TA
10:59:58	264	857.2000	XLON	05002050000115039-E0RKl78zV3TC
11:00:08	401	856.8000	XLON	05002050000114608-E0RKl78zV3sp
11:00:08	439	856.8000	XLON	07002070000114344-E0RKl78zV3sn
11:01:04	104	857.2000	XLON	05002050000115736-E0RKl78zV5Wn
11:01:15	372	857.6000	XLON	05002050000115812-E0RKl78zV5q7
11:01:40	527	857.8000	XLON	05002050000116067-E0RKl78zV6V7
11:02:04	107	857.6000	XLON	05002050000116244-E0RKl78zV6s0
11:02:16	502	857.4000	XLON	07002070000115579-E0RKl78zV76F
11:02:16	25	857.4000	XLON	07002070000115579-E0RKl78zV76H
11:02:16	612	857.6000	XLON	05002050000116244-E0RKl78zV75r
11:03:23	118	857.4000	XLON	07002070000116205-E0RKl78zV8GM
11:03:23	409	857.4000	XLON	07002070000116205-E0RKl78zV8GP
11:03:23	671	857.8000	XLON	05002050000116511-E0RKl78zV88U
11:03:23	527	857.8000	XLON	05002050000116512-E0RKl78zV88W
11:03:50	527	857.4000	XLON	05002050000117175-E0RKl78zV8li
11:03:54	575	857.2000	XLON	07002070000116743-E0RKl78zV8o8
11:04:56	527	858.6000	XLON	07002070000117552-E0RKl78zVAIl
11:05:21	719	858.4000	XLON	07002070000117456-E0RKl78zVAnY
11:05:31	526	858.2000	XLON	05002050000117624-E0RKl78zVB7d
11:05:32	528	858.0000	XLON	05002050000118124-E0RKl78zVBAS
11:05:33	337	858.0000	XLON	07002070000117909-E0RKl78zVBEa
11:07:27	385	859.8000	XLON	07002070000118895-E0RKl78zVDZt
11:07:27	177	859.8000	XLON	07002070000118895-E0RKl78zVDZv
11:07:27	216	859.8000	XLON	07002070000118895-E0RKl78zVDZx
11:07:27	264	859.8000	XLON	07002070000118895-E0RKl78zVDZz
11:07:39	264	859.6000	XLON	05002050000119331-E0RKl78zVDnc
11:07:39	200	859.6000	XLON	05002050000119331-E0RKl78zVDne
11:07:39	48	859.6000	XLON	05002050000119331-E0RKl78zVDng
11:07:51	283	859.6000	XLON	05002050000119442-E0RKl78zVE46
11:07:52	575	859.4000	XLON	07002070000118731-E0RKl78zVE6l
11:07:53	323	859.2000	XLON	07002070000118657-E0RKl78zVE8V
11:07:53	272	859.2000	XLON	07002070000118658-E0RKl78zVE8X
11:08:42	527	860.2000	XLON	07002070000119416-E0RKl78zVFK9
11:08:57	575	861.4000	XLON	07002070000119680-E0RKl78zVFy0
11:09:02	44	861.4000	XLON	05002050000120042-E0RKl78zVG1u
11:09:08	575	861.2000	XLON	05002050000119940-E0RKl78zVGCQ
11:09:42	438	861.0000	XLON	07002070000119661-E0RKl78zVGmZ
11:09:42	89	861.0000	XLON	07002070000119661-E0RKl78zVGmO
11:09:42	470	861.2000	XLON	07002070000119870-E0RKl78zVGmC
11:10:44	198	860.6000	XLON	07002070000120359-E0RKl78zVI9U
11:10:50	198	859.8000	XLON	05002050000120777-E0RKl78zVIPW
11:13:34	202	863.0000	XLON	05002050000121816-E0RKl78zVMG5
11:13:54	109	863.0000	XLON	05002050000122264-E0RKl78zVMo3
11:14:46	89	863.0000	XLON	05002050000122264-E0RKl78zVO3f
11:15:58	199	862.4000	XLON	07002070000122862-E0RKl78zVPsa
11:17:56	197	862.6000	XLON	05002050000124097-E0RKl78zVS34
11:17:56	41	862.6000	XLON	05002050000124097-E0RKl78zVS36
11:20:15	199	862.2000	XLON	07002070000124833-E0RKl78zVUNB
11:42:55	344	862.0000	XLON	07002070000136577-E0RKl78zVyg7
11:42:55	334	862.0000	XLON	07002070000136577-E0RKl78zVyg4
11:43:56	471	861.8000	XLON	07002070000136608-E0RKl78zVzvI
11:43:56	12	861.8000	XLON	07002070000136608-E0RKl78zVzv7
11:43:56	12	861.8000	XLON	07002070000136608-E0RKl78zVzvB
11:43:56	11	861.8000	XLON	07002070000136608-E0RKl78zVzvD
11:44:00	695	861.6000	XLON	07002070000137236-E0RKl78zW00X
11:44:41	6	861.2000	XLON	05002050000137184-E0RKl78zW0Xx
11:44:41	325	861.2000	XLON	05002050000137184-E0RKl78zW0Y5
11:44:41	472	861.2000	XLON	05002050000137184-E0RKl78zW0Y7
11:45:35	485	861.2000	XLON	07002070000138381-E0RKl78zW5P0
11:47:09	998	861.6000	XLON	07002070000140065-E0RKl78zWBSr
11:49:20	229	860.6000	XLON	07002070000141133-E0RKl78zWGzi
11:49:20	357	860.6000	XLON	07002070000141136-E0RKl78zWGzk
11:51:15	277	860.2000	XLON	05002050000142549-E0RKl78zWLUo
11:53:10	218	860.4000	XLON	07002070000143499-E0RKl78zWSFx
11:55:09	198	859.6000	XLON	07002070000144870-E0RKl78zWVHB
11:55:31	218	859.2000	XLON	07002070000145834-E0RKl78zWVn0
11:58:31	60	859.4000	XLON	07002070000147453-E0RKl78zWacI
12:05:01	259	860.0000	XLON	07002070000149241-E0RKl78zWlFZ
12:05:01	107	860.0000	XLON	07002070000149241-E0RKl78zWlFc
12:05:01	209	860.0000	XLON	07002070000150154-E0RKl78zWlFe
12:07:00	549	859.6000	XLON	05002050000149128-E0RKl78zWoII
12:07:05	613	859.0000	XLON	07002070000153126-E0RKl78zWoYc
12:07:05	611	859.2000	XLON	07002070000152233-E0RKl78zWoVU
12:12:24	222	860.4000	XLON	07002070000156355-E0RKl78zWvru
12:12:30	244	860.0000	XLON	07002070000155532-E0RKl78zWw2y
12:15:29	278	860.4000	XLON	05002050000157897-E0RKl78zX0MX
12:15:29	361	860.8000	XLON	05002050000158313-E0RKl78zX0Lv
12:20:20	293	862.0000	XLON	07002070000160562-E0RKl78zX5rl
12:30:59	257	860.0000	XLON	05002050000166846-E0RKl78zXHdT
12:33:31	218	860.6000	XLON	05002050000167699-E0RKl78zXL6j
12:34:35	52	860.4000	XLON	07002070000168393-E0RKl78zXMlZ
12:36:10	117	860.4000	XLON	07002070000168393-E0RKl78zXPFB
12:36:10	49	860.4000	XLON	07002070000168393-E0RKl78zXPF4
12:37:25	238	860.0000	XLON	07002070000168306-E0RKl78zXQhZ
12:39:42	262	859.6000	XLON	05002050000171622-E0RKl78zXU5O
12:40:41	482	860.0000	XLON	07002070000172430-E0RKl78zXV5g
12:45:41	522	862.0000	XLON	05002050000175443-E0RKl78zXaJA
12:46:41	296	862.0000	XLON	05002050000175874-E0RKl78zXbhJ
12:46:41	385	861.8000	XLON	05002050000175666-E0RKl78zXbhc
12:48:29	292	863.0000	XLON	07002070000176765-E0RKl78zXdh0
12:48:29	169	863.0000	XLON	07002070000176765-E0RKl78zXdh2
12:48:29	682	863.0000	XLON	07002070000176719-E0RKl78zXdh6
12:48:29	4	863.0000	XLON	07002070000176817-E0RKl78zXdh8
13:09:30	555	860.4000	XLON	05002050000190147-E0RKl78zY4kg
13:10:01	21	860.8000	XLON	05002050000190653-E0RKl78zY5bO
13:10:07	427	860.2000	XLON	07002070000189333-E0RKl78zY5mQ
13:10:07	11	860.6000	XLON	07002070000190079-E0RKl78zY5ki
13:10:07	14	860.6000	XLON	07002070000190079-E0RKl78zY5kl
13:10:07	95	860.6000	XLON	07002070000190079-E0RKl78zY5kn
13:10:07	274	860.6000	XLON	07002070000190079-E0RKl78zY5kr
13:11:11	568	860.4000	XLON	05002050000191084-E0RKl78zY89W
13:12:05	353	861.0000	XLON	05002050000191702-E0RKl78zY9gO
13:12:18	353	860.8000	XLON	05002050000191678-E0RKl78zYANS
13:12:32	237	860.6000	XLON	07002070000191241-E0RKl78zYAnW
13:12:32	65	860.6000	XLON	07002070000191241-E0RKl78zYAnY
13:13:20	519	860.6000	XLON	07002070000192171-E0RKl78zYBot
13:13:41	249	860.4000	XLON	05002050000192441-E0RKl78zYCJb
13:13:41	198	860.4000	XLON	05002050000192441-E0RKl78zYCJd
13:14:40	377	860.4000	XLON	05002050000193512-E0RKl78zYE3L
13:14:40	69	860.4000	XLON	05002050000193512-E0RKl78zYE3D
13:14:43	389	860.4000	XLON	07002070000193664-E0RKl78zYEE6
13:15:09	197	860.2000	XLON	05002050000193272-E0RKl78zYEtT
13:15:09	100	860.2000	XLON	05002050000193272-E0RKl78zYEtV
13:16:05	608	860.8000	XLON	05002050000194991-E0RKl78zYGO9
13:16:06	89	860.6000	XLON	07002070000194622-E0RKl78zYGPq
13:16:11	270	860.6000	XLON	07002070000194622-E0RKl78zYGco
13:17:40	277	860.0000	XLON	07002070000195875-E0RKl78zYJGa
13:22:53	240	860.2000	XLON	05002050000198948-E0RKl78zYQcP
13:24:38	407	860.6000	XLON	07002070000199870-E0RKl78zYU84
13:27:05	198	860.2000	XLON	05002050000201665-E0RKl78zYXs7
13:28:43	285	860.4000	XLON	05002050000202357-E0RKl78zYZj3
13:28:43	88	860.4000	XLON	05002050000202357-E0RKl78zYZj5
13:30:45	39	860.4000	XLON	05002050000203160-E0RKl78zYcmV
13:30:53	345	860.4000	XLON	05002050000203160-E0RKl78zYd04
13:31:22	90	860.0000	XLON	05002050000203051-E0RKl78zYe2E
13:32:06	199	860.0000	XLON	05002050000203051-E0RKl78zYfLS
13:32:06	78	860.0000	XLON	05002050000203051-E0RKl78zYfLU
13:34:27	248	860.0000	XLON	05002050000207666-E0RKl78zYibs
13:36:49	464	860.6000	XLON	07002070000209005-E0RKl78zYlgG
13:37:23	2	860.8000	XLON	07002070000210003-E0RKl78zYmlw
13:37:23	21	860.8000	XLON	07002070000210003-E0RKl78zYmlr
13:37:23	145	860.8000	XLON	07002070000210003-E0RKl78zYmlM
13:37:23	100	861.0000	XLON	05002050000210389-E0RKl78zYmkp
13:37:23	116	861.0000	XLON	05002050000210389-E0RKl78zYmki
13:37:49	277	860.2000	XLON	05002050000210467-E0RKl78zYnM9
13:37:49	238	860.6000	XLON	07002070000210079-E0RKl78zYnLS
13:40:12	218	861.4000	XLON	07002070000211681-E0RKl78zYrD8
13:41:56	198	861.2000	XLON	05002050000212773-E0RKl78zYtGB
13:43:14	198	860.2000	XLON	07002070000213016-E0RKl78zYvUN
13:44:26	210	859.6000	XLON	05002050000214921-E0RKl78zYxMk
13:44:27	198	859.2000	XLON	07002070000214040-E0RKl78zYxOy
13:46:55	277	858.4000	XLON	07002070000215679-E0RKl78zZ16j
13:47:53	501	859.2000	XLON	07002070000217121-E0RKl78zZ3Kk
13:48:25	1	859.4000	XLON	07002070000217291-E0RKl78zZ48W
13:48:28	501	859.4000	XLON	07002070000217291-E0RKl78zZ4Bx
13:49:19	84	860.4000	XLON	05002050000218391-E0RKl78zZ5Rg
13:49:19	78	860.4000	XLON	05002050000218391-E0RKl78zZ5Ri
13:49:19	24	860.4000	XLON	05002050000218391-E0RKl78zZ5Rk
13:49:19	150	860.4000	XLON	05002050000218391-E0RKl78zZ5Rm
13:50:03	456	860.6000	XLON	07002070000218249-E0RKl78zZ66R
13:50:05	547	860.0000	XLON	07002070000217653-E0RKl78zZ6AS
13:50:05	342	860.2000	XLON	05002050000218097-E0RKl78zZ695
13:53:21	473	861.0000	XLON	05002050000220008-E0RKl78zZB1w
13:53:21	472	861.0000	XLON	07002070000219530-E0RKl78zZB1y
13:53:22	500	861.0000	XLON	05002050000220602-E0RKl78zZB2m
13:53:22	200	861.0000	XLON	05002050000220602-E0RKl78zZB2o
13:53:22	82	861.0000	XLON	05002050000220602-E0RKl78zZB2q
13:53:22	80	861.0000	XLON	05002050000220602-E0RKl78zZB2s
13:53:22	82	861.0000	XLON	05002050000220602-E0RKl78zZB2u
13:53:22	51	861.0000	XLON	05002050000220602-E0RKl78zZB2w
13:53:25	472	861.0000	XLON	07002070000220138-E0RKl78zZB7J
13:53:37	113	861.0000	XLON	05002050000220763-E0RKl78zZBRh
13:53:37	24	861.0000	XLON	05002050000220763-E0RKl78zZBRj
13:53:38	33	860.6000	XLON	07002070000219266-E0RKl78zZBT6
13:53:49	349	861.0000	XLON	07002070000220393-E0RKl78zZBmi
13:53:49	217	861.0000	XLON	07002070000220393-E0RKl78zZBmk
13:54:10	115	860.6000	XLON	07002070000219266-E0RKl78zZCJd
13:54:10	464	860.6000	XLON	07002070000219266-E0RKl78zZCJf
13:54:50	383	860.6000	XLON	07002070000220964-E0RKl78zZDTJ
13:54:50	79	860.6000	XLON	07002070000220964-E0RKl78zZDTL
13:54:50	25	860.6000	XLON	07002070000220964-E0RKl78zZDTN
13:55:03	350	860.6000	XLON	07002070000221069-E0RKl78zZDpA
13:55:03	262	860.6000	XLON	07002070000221069-E0RKl78zZDpC
13:55:42	80	860.6000	XLON	05002050000221941-E0RKl78zZEaW
13:55:42	84	860.6000	XLON	05002050000221941-E0RKl78zZEaY
13:55:42	9	860.6000	XLON	05002050000221941-E0RKl78zZEaa
13:55:50	293	860.6000	XLON	05002050000222018-E0RKl78zZEkU
13:55:50	108	860.6000	XLON	05002050000222018-E0RKl78zZEkW
13:55:50	258	860.6000	XLON	05002050000222018-E0RKl78zZEjn
13:56:02	707	860.6000	XLON	07002070000221587-E0RKl78zZF7y
13:56:54	314	860.6000	XLON	05002050000222539-E0RKl78zZGBB
13:56:54	81	860.6000	XLON	05002050000222539-E0RKl78zZGBD
13:56:54	60	860.6000	XLON	05002050000222539-E0RKl78zZGBF
13:56:54	236	860.6000	XLON	05002050000222539-E0RKl78zZGBH
13:56:54	37	860.6000	XLON	05002050000222539-E0RKl78zZGBJ
13:57:01	538	860.6000	XLON	07002070000222087-E0RKl78zZGLt
13:57:01	472	860.6000	XLON	07002070000222088-E0RKl78zZGLv
13:57:25	470	860.0000	XLON	07002070000222109-E0RKl78zZHI8
13:57:25	403	860.2000	XLON	07002070000220093-E0RKl78zZHDV
13:57:25	116	860.2000	XLON	07002070000220093-E0RKl78zZHDX
13:58:05	476	859.6000	XLON	07002070000222353-E0RKl78zZId6
13:58:11	390	859.2000	XLON	05002050000222832-E0RKl78zZIst
13:58:11	276	859.2000	XLON	05002050000222832-E0RKl78zZIsv
14:00:03	200	859.0000	XLON	05002050000223890-E0RKl78zZLW4
14:00:03	211	859.0000	XLON	05002050000223432-E0RKl78zZLVT
14:00:03	139	859.0000	XLON	05002050000223890-E0RKl78zZLVV
14:00:03	241	859.4000	XLON	05002050000223921-E0RKl78zZLST
14:00:03	252	859.4000	XLON	07002070000223449-E0RKl78zZLSP
14:00:03	659	859.4000	XLON	07002070000223483-E0RKl78zZLSR
14:01:35	434	859.6000	XLON	07002070000225007-E0RKl78zZOjC
14:01:35	118	859.6000	XLON	07002070000225007-E0RKl78zZOj4
14:02:56	668	859.0000	XLON	07002070000224851-E0RKl78zZRCC
14:04:34	554	859.0000	XLON	07002070000227397-E0RKl78zZTNS
14:04:46	293	858.8000	XLON	05002050000227124-E0RKl78zZTlz
14:04:46	311	858.8000	XLON	07002070000226637-E0RKl78zZTm1
14:05:16	161	858.4000	XLON	07002070000226048-E0RKl78zZUtH
14:05:16	394	858.4000	XLON	07002070000226048-E0RKl78zZUtJ
14:06:22	102	858.4000	XLON	07002070000228210-E0RKl78zZX0W
14:06:22	672	858.4000	XLON	07002070000228210-E0RKl78zZX0U
14:06:22	125	858.6000	XLON	05002050000228682-E0RKl78zZWvs
14:06:22	649	858.6000	XLON	05002050000228682-E0RKl78zZWvu
14:08:17	719	859.4000	XLON	07002070000229866-E0RKl78zZa1V
14:08:21	422	859.4000	XLON	05002050000230621-E0RKl78zZa5A
14:08:21	408	859.4000	XLON	05002050000230621-E0RKl78zZa5C
14:09:07	828	859.4000	XLON	07002070000230793-E0RKl78zZbJc
14:09:20	367	859.4000	XLON	07002070000230988-E0RKl78zZbbV
14:09:20	240	859.4000	XLON	07002070000230988-E0RKl78zZbbX
14:10:13	553	859.8000	XLON	05002050000231851-E0RKl78zZcuG
14:10:52	576	860.4000	XLON	07002070000232058-E0RKl78zZe16
14:11:10	608	861.0000	XLON	07002070000232202-E0RKl78zZebn
14:11:16	292	860.6000	XLON	05002050000232535-E0RKl78zZen3
14:11:44	11	860.6000	XLON	05002050000232535-E0RKl78zZfMB
14:11:44	11	860.6000	XLON	05002050000232535-E0RKl78zZfMF
14:11:44	407	860.6000	XLON	05002050000232535-E0RKl78zZfMI
14:11:47	670	860.2000	XLON	05002050000232505-E0RKl78zZfTa
14:12:57	617	861.8000	XLON	05002050000233966-E0RKl78zZhTC
14:13:07	4	861.2000	XLON	07002070000233389-E0RKl78zZhs0
14:13:07	63	861.2000	XLON	07002070000233389-E0RKl78zZhrw
14:13:07	670	861.4000	XLON	05002050000233859-E0RKl78zZhrS
14:13:29	243	861.2000	XLON	05002050000234103-E0RKl78zZiDE
14:13:29	448	861.2000	XLON	07002070000233389-E0RKl78zZiD8
14:13:29	272	861.2000	XLON	05002050000234103-E0RKl78zZiDH
14:15:44	11	862.0000	XLON	07002070000236062-E0RKl78zZlLV
14:15:44	12	862.0000	XLON	07002070000236062-E0RKl78zZlLP
14:15:44	12	862.0000	XLON	07002070000236062-E0RKl78zZlLR
14:15:45	449	862.0000	XLON	07002070000236484-E0RKl78zZlMU
14:15:45	514	862.0000	XLON	05002050000236511-E0RKl78zZlM0
14:15:45	532	862.0000	XLON	07002070000236062-E0RKl78zZlLy
14:15:47	101	862.0000	XLON	05002050000236966-E0RKl78zZlRJ
14:15:47	97	862.0000	XLON	05002050000236966-E0RKl78zZlRL
14:17:10	253	862.2000	XLON	05002050000238294-E0RKl78zZnGt
14:17:10	489	862.2000	XLON	05002050000238294-E0RKl78zZnGv
14:17:10	90	862.2000	XLON	05002050000238294-E0RKl78zZnGx
14:17:10	61	862.2000	XLON	05002050000238294-E0RKl78zZnGz
14:17:10	90	862.2000	XLON	05002050000238294-E0RKl78zZnH1

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

POSQELFFQELZBBQ

Related Shares:

FTSE 100 Latest

Value10,466.26

Change22.79