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

2nd Nov 2026 07:00

RNS Number : 2748B

Barratt Redrow PLC

02 November 2026

2 November 2026

Barratt Redrow plc

Transaction in Own Shares

Barratt Redrow plc, ISIN: GB0000811801 (the "Company", "Barratt Redrow") announces that during the period from 26 October 2026 to 30 October 2026 (the "Disclosure Period") it has purchased for cancellation the following number of ordinary shares of 10 pence each from Barclays Bank plc ("Barclays") as part of its £386 million share repurchase programme announced on 15 July 2026 (the "Programme"). All shares were purchased from Barclays as an "on exchange" transaction subject to the rules of the London Stock Exchange ("LSE").

Date of Purchase within Disclosure Period	Aggregate volume (shares)	Highest price paid pershare (pence)	Lowest price paid pershare (pence)	Volume weighted average price paid per share (pence)	Trading venue
26 Oct 2026	612,745	330.4000	325.2000	328.0113	LSE
27 Oct 2026	608,457	339.4000	326.6000	334.2437	LSE
28 Oct 2026	591,891	344.0000	309.9000	329.9442	LSE
29 Oct 2026	632,661	323.6000	316.0000	321.0559	LSE
30 Oct 2026	619,032	326.6000	321.8000	323.6630	LSE

To date, Barratt Redrow has purchased 40,155,719 ordinary shares in aggregate for cancellation from Barclays in accordance with the Buyback Programme. Following the above purchases and cancellation of the ordinary shares, the Company holds no ordinary shares in treasury and has 1,370,364,534 ordinary shares in issue. The total number of voting rights in the Company is therefore 1,370,364,534.

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

Date of purchase	Number of shares purchased	Transaction price(pence per share)	Time of transaction	Trading venue	Transactionreferencenumber
26/10/2026	2248	325.9	08:01:39	LSE	606261915098856612
26/10/2026	1806	325.9	08:01:39	LSE	606261915098856615
26/10/2026	1016	325.8	08:01:39	LSE	592188134062694276
26/10/2026	1735	326.1	08:04:31	LSE	592188134062818637
26/10/2026	536	326.1	08:04:39	LSE	592188134062822138
26/10/2026	1200	326.1	08:04:39	LSE	592188134062822137
26/10/2026	774	325.6	08:04:47	LSE	606261915098987681
26/10/2026	1120	325.2	08:06:34	LSE	606261915099046375
26/10/2026	1161	325.2	08:06:34	LSE	592188134062886213
26/10/2026	46	325.2	08:06:42	LSE	606261915099052892
26/10/2026	1121	325.2	08:06:42	LSE	606261915099052893
26/10/2026	745	325.4	08:08:34	LSE	606261915099112684
26/10/2026	1904	325.4	08:08:34	LSE	592188134062952834
26/10/2026	2031	325.4	08:08:34	LSE	606261915099112685
26/10/2026	2350	325.4	08:08:34	LSE	592188134062952841
26/10/2026	456	325.4	08:08:34	LSE	606261915099112690
26/10/2026	942	325.4	08:08:34	LSE	606261915099112689
26/10/2026	1415	325.4	08:08:41	LSE	592188134062955982
26/10/2026	774	326.4	08:11:31	LSE	592188134063033376
26/10/2026	1625	326.4	08:11:31	LSE	592188134063033375
26/10/2026	1570	325.9	08:12:59	LSE	606261915099229732
26/10/2026	250	325.7	08:13:12	LSE	606261915099234921
26/10/2026	1303	325.7	08:13:12	LSE	606261915099234922
26/10/2026	134	326.5	08:18:12	LSE	606261915099369593
26/10/2026	523	326.5	08:18:12	LSE	606261915099369594
26/10/2026	962	326.5	08:18:12	LSE	606261915099369596
26/10/2026	1090	326.5	08:18:12	LSE	592188134063215125
26/10/2026	1288	326.5	08:18:12	LSE	592188134063215127
26/10/2026	1324	326.5	08:18:12	LSE	592188134063215124
26/10/2026	1484	326.5	08:18:12	LSE	606261915099369598
26/10/2026	1998	326.5	08:18:12	LSE	606261915099369592
26/10/2026	1193	326.5	08:18:12	LSE	606261915099369601
26/10/2026	690	326.2	08:20:53	LSE	592188134063278202
26/10/2026	690	326.2	08:20:53	LSE	606261915099430476
26/10/2026	1086	326.2	08:20:53	LSE	606261915099430475
26/10/2026	1	326.4	08:25:12	LSE	592188134063374261
26/10/2026	263	326.4	08:25:12	LSE	592188134063374262
26/10/2026	236	326.4	08:25:12	LSE	606261915099524048
26/10/2026	198	326.4	08:25:12	LSE	592188134063374269
26/10/2026	698	326.4	08:25:20	LSE	606261915099526593
26/10/2026	698	326.4	08:25:24	LSE	592188134063377993
26/10/2026	698	326.4	08:25:26	LSE	606261915099528358
26/10/2026	404	326.4	08:25:31	LSE	606261915099529912
26/10/2026	294	326.4	08:25:31	LSE	606261915099529914
26/10/2026	148	326.1	08:26:10	LSE	592188134063394008
26/10/2026	814	326.1	08:26:57	LSE	592188134063409615
26/10/2026	1820	326.1	08:26:57	LSE	606261915099558727
26/10/2026	2190	326.1	08:26:57	LSE	592188134063409614
26/10/2026	1109	326.1	08:26:57	LSE	592188134063409619
26/10/2026	742	325.6	08:28:07	LSE	592188134063438912
26/10/2026	1170	325.6	08:28:07	LSE	592188134063438911
26/10/2026	2032	326	08:32:43	LSE	606261915099709229
26/10/2026	597	326	08:32:43	LSE	606261915099709233
26/10/2026	1543	326	08:32:43	LSE	606261915099709234
26/10/2026	240	326	08:32:43	LSE	592188134063563289
26/10/2026	1826	326	08:32:43	LSE	592188134063563290
26/10/2026	516	327.2	08:40:14	LSE	606261915099898378
26/10/2026	1184	327.2	08:40:21	LSE	606261915099900814
26/10/2026	1661	327.2	08:40:21	LSE	592188134063760900
26/10/2026	1210	327.4	08:41:30	LSE	592188134063788663
26/10/2026	256	327.7	08:41:56	LSE	592188134063798575
26/10/2026	606	327.7	08:41:56	LSE	606261915099937778
26/10/2026	606	327.7	08:41:56	LSE	606261915099937779
26/10/2026	956	327.7	08:41:56	LSE	592188134063798574
26/10/2026	2882	327.3	08:42:42	LSE	592188134063817240
26/10/2026	1488	327.3	08:42:42	LSE	606261915099956357
26/10/2026	2593	326.8	08:45:21	LSE	592188134063872742
26/10/2026	3011	327	08:50:02	LSE	606261915100111219
26/10/2026	681	327	08:50:02	LSE	592188134063976712
26/10/2026	1515	326.9	08:50:02	LSE	592188134063976713
26/10/2026	810	326.8	08:52:27	LSE	592188134064027127
26/10/2026	873	326.8	08:52:27	LSE	592188134064027128
26/10/2026	1273	326.7	08:52:27	LSE	606261915100160256
26/10/2026	1540	326.5	08:54:15	LSE	592188134064064385
26/10/2026	301	326.8	09:00:37	LSE	606261915100340309
26/10/2026	332	326.8	09:00:37	LSE	606261915100340310
26/10/2026	620	326.8	09:00:37	LSE	606261915100340308
26/10/2026	60	326.8	09:00:38	LSE	592188134064213148
26/10/2026	1325	326.7	09:00:42	LSE	592188134064214846
26/10/2026	1295	326.7	09:00:46	LSE	606261915100343941
26/10/2026	325	327.3	09:04:05	LSE	592188134064301512
26/10/2026	622	327.3	09:04:05	LSE	592188134064301510
26/10/2026	131	327.3	09:04:05	LSE	606261915100426026
26/10/2026	350	327.2	09:04:14	LSE	606261915100429441
26/10/2026	601	327.2	09:04:14	LSE	606261915100429440
26/10/2026	131	327.2	09:04:14	LSE	592188134064305232
26/10/2026	483	327.2	09:04:27	LSE	592188134064311057
26/10/2026	602	327.2	09:04:27	LSE	592188134064311056
26/10/2026	631	328	09:07:40	LSE	606261915100515716
26/10/2026	31	328	09:07:46	LSE	606261915100518176
26/10/2026	295	328	09:07:57	LSE	606261915100523059
26/10/2026	204	328.5	09:08:44	LSE	592188134064418248
26/10/2026	204	328.5	09:08:44	LSE	606261915100539003
26/10/2026	2350	328.5	09:08:44	LSE	606261915100539004
26/10/2026	1200	328.5	09:11:37	LSE	592188134064484116
26/10/2026	1201	328.5	09:11:37	LSE	606261915100602269
26/10/2026	1205	328.5	09:11:37	LSE	606261915100602267
26/10/2026	2012	328.5	09:11:37	LSE	606261915100602268
26/10/2026	120	328.5	09:11:37	LSE	592188134064484121
26/10/2026	632	328.5	09:11:37	LSE	592188134064484120
26/10/2026	462	328.5	09:11:37	LSE	606261915100602278
26/10/2026	669	328.5	09:11:37	LSE	606261915100602277
26/10/2026	1366	328.2	09:13:47	LSE	606261915100648158
26/10/2026	99	328.1	09:13:47	LSE	592188134064531737
26/10/2026	697	328.1	09:13:47	LSE	592188134064531736
26/10/2026	1111	329	09:21:57	LSE	606261915100822238
26/10/2026	1103	329	09:22:13	LSE	592188134064715632
26/10/2026	1112	329	09:22:13	LSE	606261915100827590
26/10/2026	1894	329	09:22:13	LSE	592188134064715633
26/10/2026	2642	329	09:22:13	LSE	592188134064715644
26/10/2026	792	328.7	09:24:10	LSE	606261915100869286
26/10/2026	1240	328.7	09:24:10	LSE	592188134064758412
26/10/2026	805	328.5	09:28:51	LSE	606261915100981428
26/10/2026	866	328.5	09:28:51	LSE	592188134064872740
26/10/2026	470	328.4	09:28:51	LSE	606261915100981447
26/10/2026	700	328.4	09:28:51	LSE	606261915100981446
26/10/2026	804	328.4	09:28:51	LSE	606261915100981449
26/10/2026	386	328.1	09:29:40	LSE	592188134064891174
26/10/2026	907	328.1	09:29:40	LSE	592188134064891173
26/10/2026	76	327.7	09:31:25	LSE	592188134064933819
26/10/2026	1257	327.7	09:32:19	LSE	592188134064956132
26/10/2026	746	327.6	09:32:19	LSE	606261915101062747
26/10/2026	785	327.9	09:35:35	LSE	606261915101132726
26/10/2026	786	327.9	09:35:35	LSE	606261915101132727
26/10/2026	1600	327.9	09:35:35	LSE	592188134065027154
26/10/2026	186	328.7	09:46:26	LSE	606261915101378181
26/10/2026	1149	329	09:46:49	LSE	592188134065284849
26/10/2026	1336	329	09:46:49	LSE	592188134065284851
26/10/2026	1349	329	09:46:49	LSE	606261915101385779
26/10/2026	482	329	09:49:31	LSE	592188134065343433
26/10/2026	500	329	09:49:31	LSE	592188134065343434
26/10/2026	741	329	09:49:31	LSE	592188134065343435
26/10/2026	928	329	09:49:45	LSE	606261915101447815
26/10/2026	247	329	09:49:45	LSE	592188134065349138
26/10/2026	625	329	09:49:45	LSE	592188134065349137
26/10/2026	1695	329.3	09:54:03	LSE	592188134065451783
26/10/2026	2155	329.3	09:54:03	LSE	606261915101547523
26/10/2026	1011	329.3	10:00:02	LSE	606261915101695243
26/10/2026	1011	329.3	10:00:02	LSE	606261915101695244
26/10/2026	1494	329.3	10:00:02	LSE	592188134065602884
26/10/2026	2021	329.3	10:00:02	LSE	592188134065602885
26/10/2026	1427	329.3	10:00:02	LSE	592188134065602886
26/10/2026	172	329.3	10:00:04	LSE	592188134065603993
26/10/2026	777	329.3	10:00:04	LSE	606261915101696381
26/10/2026	1768	329.9	10:07:25	LSE	606261915101862077
26/10/2026	536	329.9	10:07:33	LSE	592188134065776891
26/10/2026	540	329.9	10:07:33	LSE	592188134065776892
26/10/2026	278	329.9	10:07:33	LSE	606261915101865471
26/10/2026	475	329.9	10:07:33	LSE	606261915101865470
26/10/2026	1154	330	10:11:35	LSE	606261915101952495
26/10/2026	660	329.8	10:11:35	LSE	592188134065866068
26/10/2026	1629	329.8	10:11:35	LSE	592188134065866179
26/10/2026	2226	329.8	10:11:35	LSE	592188134065866186
26/10/2026	2226	329.8	10:11:35	LSE	592188134065866189
26/10/2026	370	329.8	10:11:35	LSE	592188134065866192
26/10/2026	998	329.8	10:11:45	LSE	592188134065870225
26/10/2026	142	329.8	10:11:45	LSE	592188134065870227
26/10/2026	1189	329.9	10:11:56	LSE	606261915101959705
26/10/2026	1391	329.9	10:16:52	LSE	592188134065983078
26/10/2026	490	329.5	10:19:59	LSE	592188134066052351
26/10/2026	1384	329.5	10:19:59	LSE	592188134066052350
26/10/2026	579	329.5	10:19:59	LSE	592188134066052356
26/10/2026	1863	329.9	10:28:42	LSE	592188134066228229
26/10/2026	1020	329.9	10:29:17	LSE	592188134066241527
26/10/2026	1384	329.8	10:29:17	LSE	606261915102315904
26/10/2026	1384	329.9	10:29:17	LSE	592188134066241528
26/10/2026	1384	329.9	10:29:17	LSE	606261915102315903
26/10/2026	705	329.7	10:36:25	LSE	592188134066391363
26/10/2026	707	329.7	10:36:25	LSE	606261915102460396
26/10/2026	2017	329.7	10:36:25	LSE	606261915102460395
26/10/2026	705	329.6	10:36:25	LSE	592188134066391370
26/10/2026	710	329.6	10:36:25	LSE	592188134066391369
26/10/2026	1092	329.7	10:36:25	LSE	592188134066391368
26/10/2026	153	330	10:47:03	LSE	606261915102670078
26/10/2026	603	330	10:47:03	LSE	592188134066608284
26/10/2026	770	330	10:47:03	LSE	592188134066608285
26/10/2026	1214	330	10:47:03	LSE	606261915102670079
26/10/2026	1353	330	10:47:03	LSE	592188134066608286
26/10/2026	1644	330	10:47:03	LSE	592188134066608287
26/10/2026	1486	330.1	10:48:39	LSE	592188134066642863
26/10/2026	840	330	10:48:39	LSE	592188134066642869
26/10/2026	2342	330	10:48:39	LSE	606261915102703742
26/10/2026	713	330.2	10:51:34	LSE	606261915102766295
26/10/2026	1267	330.4	10:56:15	LSE	606261915102849797
26/10/2026	1268	330.4	10:56:15	LSE	592188134066794337
26/10/2026	624	330.4	10:56:50	LSE	606261915102860743
26/10/2026	644	330.4	10:56:50	LSE	606261915102860744
26/10/2026	809	330.2	10:57:37	LSE	592188134066820118
26/10/2026	2215	330.2	10:57:37	LSE	592188134066820119
26/10/2026	2977	330.2	10:58:05	LSE	606261915102883045
26/10/2026	189	330.2	10:58:05	LSE	606261915102883050
26/10/2026	490	330.2	10:58:05	LSE	606261915102883049
26/10/2026	1504	329.4	11:00:42	LSE	592188134066890157
26/10/2026	709	329.5	11:04:02	LSE	592188134066961274
26/10/2026	1538	329.5	11:04:02	LSE	606261915103010981
26/10/2026	1272	329.2	11:07:10	LSE	592188134067028938
26/10/2026	689	329.1	11:08:53	LSE	606261915103109387
26/10/2026	779	329.1	11:08:53	LSE	592188134067063073
26/10/2026	720	329	11:10:35	LSE	592188134067099612
26/10/2026	721	329	11:10:35	LSE	606261915103144675
26/10/2026	1696	328.9	11:11:02	LSE	592188134067108919
26/10/2026	69	328.7	11:18:54	LSE	606261915103311340
26/10/2026	108	328.7	11:18:54	LSE	606261915103311341
26/10/2026	350	328.7	11:18:54	LSE	606261915103311343
26/10/2026	371	328.7	11:18:54	LSE	606261915103311342
26/10/2026	721	328.7	11:18:54	LSE	592188134067271633
26/10/2026	721	328.7	11:18:54	LSE	606261915103311344
26/10/2026	721	328.7	11:18:54	LSE	606261915103311346
26/10/2026	1156	328.7	11:18:54	LSE	606261915103311339
26/10/2026	721	328.6	11:20:02	LSE	592188134067294044
26/10/2026	721	328.6	11:20:02	LSE	606261915103333043
26/10/2026	845	328.6	11:20:02	LSE	592188134067294045
26/10/2026	801	328.5	11:20:47	LSE	592188134067309196
26/10/2026	942	328.9	11:29:35	LSE	606261915103527522
26/10/2026	944	328.9	11:29:45	LSE	592188134067496993
26/10/2026	944	328.9	11:29:53	LSE	592188134067499789
26/10/2026	944	328.9	11:30:55	LSE	592188134067522269
26/10/2026	987	329.1	11:35:46	LSE	592188134067635976
26/10/2026	247	329.1	11:35:46	LSE	592188134067635978
26/10/2026	390	329.1	11:35:46	LSE	606261915103665515
26/10/2026	870	329.1	11:35:46	LSE	606261915103665520
26/10/2026	1285	329.1	11:35:46	LSE	592188134067635985
26/10/2026	991	328.9	11:37:26	LSE	606261915103701117
26/10/2026	2532	328.9	11:37:26	LSE	592188134067672328
26/10/2026	1115	328.9	11:37:26	LSE	592188134067672332
26/10/2026	746	328.8	11:37:35	LSE	592188134067676365
26/10/2026	2183	328.7	11:38:32	LSE	592188134067698750
26/10/2026	32	328.7	11:38:32	LSE	606261915103727110
26/10/2026	709	327.7	11:42:54	LSE	606261915103831169
26/10/2026	710	327.8	11:42:54	LSE	606261915103831167
26/10/2026	1431	327.7	11:42:54	LSE	606261915103831168
26/10/2026	1403	327.7	11:44:24	LSE	606261915103870750
26/10/2026	1882	328.8	11:52:11	LSE	592188134068028861
26/10/2026	2240	328.8	11:52:11	LSE	606261915104047943
26/10/2026	1117	328.7	11:52:11	LSE	606261915104047950
26/10/2026	742	329.6	11:56:56	LSE	606261915104167015
26/10/2026	309	329.5	11:59:03	LSE	592188134068198172
26/10/2026	742	329.5	11:59:03	LSE	606261915104213544
26/10/2026	808	329.5	11:59:03	LSE	606261915104213545
26/10/2026	822	329.5	11:59:03	LSE	592188134068198174
26/10/2026	1143	329.5	11:59:03	LSE	592188134068198173
26/10/2026	711	329.2	11:59:59	LSE	592188134068218783
26/10/2026	807	329.2	11:59:59	LSE	606261915104233526
26/10/2026	103	329.3	12:05:14	LSE	592188134068337861
26/10/2026	763	329.3	12:05:14	LSE	606261915104350359
26/10/2026	1417	329.3	12:05:14	LSE	592188134068337859
26/10/2026	1417	329.3	12:05:14	LSE	592188134068337860
26/10/2026	67	329.2	12:06:52	LSE	592188134068373006
26/10/2026	760	329.2	12:06:52	LSE	606261915104384214
26/10/2026	1917	329.2	12:06:52	LSE	592188134068373007
26/10/2026	1528	329.2	12:16:12	LSE	606261915104585743
26/10/2026	589	329	12:17:35	LSE	592188134068611161
26/10/2026	939	329	12:17:35	LSE	592188134068611162
26/10/2026	962	329	12:17:35	LSE	606261915104615357
26/10/2026	1713	329	12:17:35	LSE	606261915104615358
26/10/2026	193	328.9	12:19:05	LSE	592188134068642899
26/10/2026	722	328.9	12:19:46	LSE	592188134068658346
26/10/2026	745	328.9	12:19:46	LSE	592188134068658347
26/10/2026	770	328.8	12:23:37	LSE	592188134068746293
26/10/2026	770	328.8	12:23:37	LSE	606261915104745966
26/10/2026	784	328.8	12:23:37	LSE	592188134068746291
26/10/2026	784	328.8	12:23:37	LSE	592188134068746292
26/10/2026	789	328.7	12:23:37	LSE	592188134068746295
26/10/2026	239	329.6	12:34:23	LSE	606261915104979174
26/10/2026	523	329.6	12:34:23	LSE	606261915104979172
26/10/2026	533	329.6	12:34:23	LSE	606261915104979173
26/10/2026	625	329.6	12:34:23	LSE	592188134068987489
26/10/2026	677	329.6	12:34:23	LSE	592188134068987490
26/10/2026	1300	329.6	12:34:23	LSE	592188134068987488
26/10/2026	2295	329.6	12:34:23	LSE	592188134068987486
26/10/2026	1857	329.6	12:34:23	LSE	606261915104979187
26/10/2026	388	329.6	12:38:33	LSE	592188134069078429
26/10/2026	1469	329.6	12:38:33	LSE	592188134069078430
26/10/2026	692	329.6	12:38:33	LSE	606261915105066779
26/10/2026	792	329.7	12:40:46	LSE	592188134069129845
26/10/2026	367	329.6	12:48:14	LSE	606261915105263141
26/10/2026	391	329.6	12:48:14	LSE	606261915105263140
26/10/2026	758	329.6	12:48:14	LSE	592188134069281145
26/10/2026	758	329.6	12:48:14	LSE	592188134069281146
26/10/2026	758	329.6	12:48:14	LSE	592188134069281147
26/10/2026	759	329.6	12:48:14	LSE	606261915105263138
26/10/2026	759	329.6	12:48:14	LSE	606261915105263139
26/10/2026	1722	329.6	12:48:14	LSE	592188134069281148
26/10/2026	785	329.7	12:50:37	LSE	606261915105317356
26/10/2026	1209	329.6	12:50:37	LSE	606261915105317357
26/10/2026	2234	329.4	12:52:56	LSE	606261915105361368
26/10/2026	330	329.4	12:52:56	LSE	592188134069382890
26/10/2026	254	328.9	13:01:46	LSE	592188134069582707
26/10/2026	269	328.9	13:01:46	LSE	606261915105555670
26/10/2026	510	328.9	13:01:46	LSE	592188134069582706
26/10/2026	764	328.9	13:01:46	LSE	606261915105555671
26/10/2026	765	328.9	13:01:46	LSE	592188134069582708
26/10/2026	871	328.9	13:01:46	LSE	592188134069582705
26/10/2026	1110	328.9	13:01:46	LSE	606261915105555669
26/10/2026	233	328.8	13:01:47	LSE	606261915105556116
26/10/2026	535	328.8	13:01:47	LSE	606261915105556115
26/10/2026	765	328.8	13:01:47	LSE	592188134069583139
26/10/2026	799	328.8	13:06:57	LSE	592188134069711918
26/10/2026	799	328.9	13:06:57	LSE	592188134069711917
26/10/2026	1471	328.8	13:09:32	LSE	606261915105741483
26/10/2026	789	329.1	13:12:25	LSE	592188134069842091
26/10/2026	2097	328.9	13:12:53	LSE	592188134069854701
26/10/2026	1261	328.9	13:12:53	LSE	592188134069854705
26/10/2026	12	329.1	13:20:38	LSE	606261915106003952
26/10/2026	1262	329.1	13:20:38	LSE	606261915106003954
26/10/2026	1278	329.1	13:20:38	LSE	606261915106003951
26/10/2026	120	329.4	13:24:46	LSE	606261915106106719
26/10/2026	752	329.4	13:24:46	LSE	592188134070154429
26/10/2026	1106	329.4	13:24:46	LSE	606261915106106720
26/10/2026	195	329.4	13:24:48	LSE	592188134070155024
26/10/2026	643	329.4	13:24:48	LSE	592188134070155025
26/10/2026	861	329.4	13:24:56	LSE	606261915106110702
26/10/2026	1749	329.2	13:26:42	LSE	592188134070207250
26/10/2026	2355	329.2	13:26:42	LSE	592188134070207260
26/10/2026	668	329.2	13:26:42	LSE	592188134070207289
26/10/2026	756	329.3	13:28:45	LSE	606261915106218414
26/10/2026	89	329.2	13:29:42	LSE	592188134070298644
26/10/2026	277	329.2	13:29:42	LSE	606261915106246677
26/10/2026	478	329.2	13:29:42	LSE	606261915106246676
26/10/2026	755	329.2	13:29:42	LSE	592188134070298645
26/10/2026	790	329.2	13:29:42	LSE	606261915106246678
26/10/2026	754	329.1	13:30:03	LSE	592188134070316577
26/10/2026	755	329.1	13:30:03	LSE	592188134070316578
26/10/2026	773	329.1	13:30:03	LSE	592188134070316579
26/10/2026	1488	328.8	13:32:38	LSE	592188134070460367
26/10/2026	724	328.8	13:33:59	LSE	592188134070515165
26/10/2026	242	328.7	13:33:59	LSE	606261915106459201
26/10/2026	483	328.7	13:33:59	LSE	606261915106459200
26/10/2026	1425	328.7	13:33:59	LSE	606261915106459199
26/10/2026	725	328.6	13:34:22	LSE	592188134070530337
26/10/2026	1362	329.1	13:36:36	LSE	606261915106570749
26/10/2026	744	329.1	13:38:06	LSE	592188134070692129
26/10/2026	745	329.1	13:38:06	LSE	606261915106632221
26/10/2026	1497	329.4	13:40:59	LSE	592188134070810323
26/10/2026	2090	329.4	13:40:59	LSE	592188134070810324
26/10/2026	294	329.3	13:40:59	LSE	592188134070810332
26/10/2026	1268	329.3	13:40:59	LSE	592188134070810334
26/10/2026	1064	329.4	13:40:59	LSE	592188134070810337
26/10/2026	395	329	13:42:17	LSE	606261915106797773
26/10/2026	704	329	13:42:17	LSE	606261915106797775
26/10/2026	1118	329	13:42:17	LSE	606261915106797774
26/10/2026	156	328.7	13:43:22	LSE	592188134070898110
26/10/2026	260	329.4	13:48:24	LSE	606261915106997043
26/10/2026	561	329.4	13:48:24	LSE	606261915106997041
26/10/2026	1005	329.4	13:48:24	LSE	606261915106997042
26/10/2026	2226	329.1	13:48:41	LSE	606261915107005551
26/10/2026	1800	329.1	13:48:41	LSE	592188134071072626
26/10/2026	259	329.1	13:48:41	LSE	592188134071072627
26/10/2026	901	329.1	13:48:41	LSE	592188134071072633
26/10/2026	1158	329.1	13:48:41	LSE	592188134071072632
26/10/2026	896	329.1	13:48:41	LSE	606261915107005560
26/10/2026	304	329.1	13:48:49	LSE	606261915107009073
26/10/2026	1308	329.1	13:48:49	LSE	606261915107009072
26/10/2026	1497	327.8	13:54:15	LSE	606261915107186459
26/10/2026	744	327.7	13:54:21	LSE	592188134071261781
26/10/2026	745	327.7	13:54:21	LSE	606261915107190595
26/10/2026	1	327.6	13:54:57	LSE	592188134071281487
26/10/2026	731	327.6	13:54:57	LSE	592188134071281516
26/10/2026	1438	327.4	13:56:30	LSE	606261915107262244
26/10/2026	526	328.4	14:05:46	LSE	606261915107611330
26/10/2026	861	328.4	14:05:46	LSE	606261915107611331
26/10/2026	30	328.4	14:05:54	LSE	606261915107614512
26/10/2026	144	328.4	14:05:54	LSE	606261915107614510
26/10/2026	535	328.4	14:05:54	LSE	606261915107614511
26/10/2026	696	328.4	14:05:54	LSE	592188134071696474
26/10/2026	4	328.4	14:06:06	LSE	606261915107621208
26/10/2026	309	328.4	14:06:06	LSE	606261915107621206
26/10/2026	617	328.4	14:06:06	LSE	606261915107621207
26/10/2026	75	328.1	14:06:18	LSE	592188134071711651
26/10/2026	2758	328.1	14:06:18	LSE	592188134071711652
26/10/2026	3100	328.1	14:06:18	LSE	606261915107629287
26/10/2026	973	328.1	14:06:18	LSE	606261915107629290
26/10/2026	2019	328.4	14:11:01	LSE	606261915107808345
26/10/2026	292	328.4	14:11:01	LSE	592188134071894264
26/10/2026	499	328.4	14:11:01	LSE	592188134071894263
26/10/2026	811	328.7	14:16:40	LSE	606261915108012337
26/10/2026	868	328.7	14:16:40	LSE	592188134072102480
26/10/2026	1922	328.7	14:16:40	LSE	606261915108012336
26/10/2026	17	328.6	14:18:34	LSE	592188134072179950
26/10/2026	1048	328.6	14:18:34	LSE	592188134072179949
26/10/2026	1468	328.6	14:20:14	LSE	592188134072249297
26/10/2026	1469	328.5	14:20:14	LSE	606261915108155074
26/10/2026	379	328.5	14:20:14	LSE	606261915108155075
26/10/2026	144	328.5	14:20:49	LSE	606261915108176335
26/10/2026	793	328.1	14:22:45	LSE	592188134072349489
26/10/2026	794	328.1	14:22:45	LSE	592188134072349488
26/10/2026	218	328	14:22:45	LSE	606261915108253758
26/10/2026	230	328	14:22:45	LSE	606261915108253759
26/10/2026	736	328.1	14:27:19	LSE	592188134072533459
26/10/2026	769	328.1	14:27:19	LSE	606261915108434110
26/10/2026	781	328.1	14:27:19	LSE	606261915108434111
26/10/2026	839	328.2	14:29:46	LSE	592188134072614235
26/10/2026	1711	328.1	14:29:47	LSE	606261915108513691
26/10/2026	842	328.1	14:30:02	LSE	592188134072623681
26/10/2026	1820	328.1	14:30:02	LSE	592188134072623680
26/10/2026	842	328.1	14:30:04	LSE	592188134072625179
26/10/2026	842	328.1	14:30:04	LSE	606261915108524148
26/10/2026	890	328.1	14:30:04	LSE	606261915108524149
26/10/2026	1167	328.4	14:34:37	LSE	592188134072806570
26/10/2026	1197	328.4	14:34:37	LSE	606261915108702736
26/10/2026	358	328.5	14:35:15	LSE	606261915108729519
26/10/2026	821	328.7	14:35:44	LSE	592188134072854126
26/10/2026	58	328.9	14:39:03	LSE	592188134072986894
26/10/2026	58	328.9	14:39:03	LSE	606261915108877365
26/10/2026	675	328.9	14:39:03	LSE	606261915108877368
26/10/2026	1739	328.9	14:39:03	LSE	592188134072986893
26/10/2026	1739	328.9	14:39:03	LSE	606261915108877363
26/10/2026	1739	328.9	14:39:03	LSE	606261915108877366
26/10/2026	2334	328.9	14:39:03	LSE	592188134072986904
26/10/2026	415	328.9	14:39:03	LSE	606261915108877378
26/10/2026	914	328.9	14:39:03	LSE	606261915108877379
26/10/2026	1005	328.9	14:39:03	LSE	606261915108877377
26/10/2026	307	328.9	14:39:03	LSE	606261915108877385
26/10/2026	126	328.8	14:41:20	LSE	606261915108965070
26/10/2026	676	328.8	14:41:20	LSE	606261915108965071
26/10/2026	803	328.8	14:41:20	LSE	606261915108965072
26/10/2026	1524	328.6	14:41:29	LSE	606261915108971607
26/10/2026	1399	328.4	14:43:24	LSE	606261915109057654
26/10/2026	1501	328.4	14:43:24	LSE	606261915109057653
26/10/2026	820	328.4	14:45:58	LSE	592188134073283546
26/10/2026	819	328.3	14:45:59	LSE	606261915109166171
26/10/2026	798	328.4	14:49:09	LSE	592188134073420015
26/10/2026	1111	328.4	14:49:09	LSE	606261915109299157
26/10/2026	1595	328.4	14:49:09	LSE	606261915109299155
26/10/2026	2036	328.4	14:49:09	LSE	592188134073420013
26/10/2026	798	328.3	14:49:16	LSE	592188134073424755
26/10/2026	283	328	14:51:39	LSE	606261915109400884
26/10/2026	354	328	14:51:39	LSE	606261915109400881
26/10/2026	786	328	14:51:39	LSE	592188134073524094
26/10/2026	786	328	14:51:39	LSE	606261915109400886
26/10/2026	899	328	14:51:39	LSE	606261915109400883
26/10/2026	4	327.5	14:54:47	LSE	592188134073655403
26/10/2026	706	327.5	14:54:47	LSE	592188134073655405
26/10/2026	706	327.5	14:54:47	LSE	606261915109528817
26/10/2026	706	327.5	14:54:47	LSE	606261915109528819
26/10/2026	1490	327.5	14:54:47	LSE	592188134073655404
26/10/2026	708	327.4	14:54:50	LSE	606261915109530650
26/10/2026	687	327.5	14:56:37	LSE	606261915109603019
26/10/2026	689	327.5	14:56:37	LSE	592188134073731401
26/10/2026	1375	327.3	14:56:37	LSE	606261915109603485
26/10/2026	153	327.3	14:56:37	LSE	606261915109603611
26/10/2026	748	327.2	14:57:17	LSE	592188134073760434
26/10/2026	804	327.2	14:57:17	LSE	592188134073760432
26/10/2026	1493	326.9	14:58:09	LSE	606261915109669717
26/10/2026	183	326.9	15:01:40	LSE	606261915109828865
26/10/2026	753	326.9	15:01:40	LSE	592188134073963485
26/10/2026	1964	326.9	15:01:40	LSE	606261915109828864
26/10/2026	1176	327.4	15:06:13	LSE	606261915110008694
26/10/2026	1203	327.4	15:06:13	LSE	606261915110008693
26/10/2026	2584	327.4	15:06:13	LSE	592188134074146818
26/10/2026	1436	327.4	15:06:36	LSE	592188134074160531
26/10/2026	803	327.3	15:06:51	LSE	592188134074170741
26/10/2026	3166	327.3	15:06:51	LSE	606261915110032252
26/10/2026	334	327.3	15:06:51	LSE	592188134074170749
26/10/2026	1005	327.3	15:06:51	LSE	592188134074170748
26/10/2026	1600	327.3	15:06:51	LSE	592188134074170747
26/10/2026	106	327.3	15:06:51	LSE	592188134074170752
26/10/2026	1231	327.3	15:07:02	LSE	606261915110040108
26/10/2026	971	327.3	15:07:02	LSE	592188134074178700
26/10/2026	1541	327	15:09:47	LSE	606261915110159935
26/10/2026	181	326.7	15:10:37	LSE	592188134074335433
26/10/2026	1303	326.7	15:10:37	LSE	592188134074335444
26/10/2026	790	327.3	15:14:55	LSE	592188134074505578
26/10/2026	802	327.3	15:14:55	LSE	592188134074505577
26/10/2026	806	327.3	15:14:55	LSE	592188134074505580
26/10/2026	810	327.3	15:14:55	LSE	606261915110358279
26/10/2026	1492	327.3	15:14:55	LSE	592188134074505579
26/10/2026	1582	327.3	15:14:55	LSE	606261915110358280
26/10/2026	773	327.2	15:16:00	LSE	592188134074546349
26/10/2026	1547	327.2	15:16:00	LSE	592188134074546348
26/10/2026	1377	327.1	15:18:06	LSE	592188134074627175
26/10/2026	1496	327.1	15:18:06	LSE	606261915110477517
26/10/2026	741	326.9	15:20:09	LSE	606261915110565565
26/10/2026	742	326.9	15:20:09	LSE	592188134074716640
26/10/2026	1530	326.9	15:20:09	LSE	592188134074716639
26/10/2026	534	326.8	15:21:09	LSE	592188134074758021
26/10/2026	964	326.8	15:21:09	LSE	592188134074758022
26/10/2026	1825	326.8	15:25:55	LSE	592188134074944899
26/10/2026	1829	326.8	15:26:33	LSE	606261915110816397
26/10/2026	356	326.7	15:26:33	LSE	606261915110816413
26/10/2026	437	326.7	15:26:33	LSE	606261915110816412
26/10/2026	791	326.7	15:26:33	LSE	592188134074972503
26/10/2026	792	326.7	15:26:33	LSE	606261915110816410
26/10/2026	793	326.7	15:26:33	LSE	592188134074972504
26/10/2026	793	326.7	15:26:33	LSE	606261915110816411
26/10/2026	1491	326.7	15:26:33	LSE	606261915110816409
26/10/2026	1459	326.8	15:28:45	LSE	592188134075055735
26/10/2026	763	326.8	15:29:21	LSE	592188134075079284
26/10/2026	765	326.7	15:29:27	LSE	606261915110924965
26/10/2026	792	326.6	15:29:36	LSE	592188134075090289
26/10/2026	794	326.6	15:29:36	LSE	592188134075090290
26/10/2026	2198	327.2	15:33:40	LSE	606261915111095033
26/10/2026	2294	327.2	15:33:40	LSE	592188134075255653
26/10/2026	644	327.2	15:33:40	LSE	606261915111095036
26/10/2026	2459	327.2	15:33:40	LSE	592188134075255659
26/10/2026	641	327.2	15:33:40	LSE	606261915111095040
26/10/2026	1207	327.2	15:33:40	LSE	606261915111095041
26/10/2026	230	327.1	15:33:51	LSE	592188134075261501
26/10/2026	442	327.1	15:33:51	LSE	592188134075261502
26/10/2026	537	327.1	15:33:51	LSE	606261915111100718
26/10/2026	708	326.7	15:38:19	LSE	592188134075428549
26/10/2026	708	326.7	15:38:19	LSE	606261915111263365
26/10/2026	708	326.6	15:38:19	LSE	606261915111263366
26/10/2026	708	326.6	15:38:19	LSE	606261915111263368
26/10/2026	894	327	15:41:24	LSE	606261915111374842
26/10/2026	345	327	15:41:24	LSE	592188134075542424
26/10/2026	375	327	15:41:24	LSE	606261915111374846
26/10/2026	503	327	15:41:24	LSE	606261915111374844
26/10/2026	726	327	15:41:24	LSE	592188134075542420
26/10/2026	894	327	15:41:24	LSE	606261915111374845
26/10/2026	894	327	15:41:28	LSE	606261915111376354
26/10/2026	1442	327	15:41:28	LSE	592188134075544111
26/10/2026	2365	327	15:41:28	LSE	592188134075544112
26/10/2026	2191	327	15:41:28	LSE	592188134075544116
26/10/2026	1458	327.1	15:44:25	LSE	592188134075656729
26/10/2026	1503	327.1	15:44:25	LSE	592188134075656728
26/10/2026	711	327.1	15:49:06	LSE	592188134075847242
26/10/2026	2184	327.1	15:49:06	LSE	606261915111671913
26/10/2026	2653	327	15:49:06	LSE	606261915111671919
26/10/2026	294	327.1	15:49:06	LSE	592188134075847252
26/10/2026	356	327.1	15:49:06	LSE	592188134075847253
26/10/2026	2132	327	15:49:06	LSE	606261915111671990
26/10/2026	736	326.9	15:50:25	LSE	606261915111732373
26/10/2026	787	326.8	15:50:38	LSE	606261915111743969
26/10/2026	1566	326.8	15:50:38	LSE	592188134075920943
26/10/2026	708	326.8	15:52:19	LSE	592188134075997088
26/10/2026	370	326.7	15:52:19	LSE	606261915111818951
26/10/2026	337	326.7	15:52:19	LSE	606261915111819261
26/10/2026	1567	326.6	15:52:32	LSE	606261915111830331
26/10/2026	794	326.6	15:53:38	LSE	606261915111879428
26/10/2026	1521	326.6	15:53:38	LSE	592188134076058927
26/10/2026	1530	326.3	15:54:22	LSE	592188134076092375
26/10/2026	688	326.3	15:55:48	LSE	592188134076155724
26/10/2026	820	326.3	15:55:48	LSE	592188134076155725
26/10/2026	805	326.3	15:56:55	LSE	592188134076196509
26/10/2026	803	326.2	15:57:19	LSE	606261915112031013
26/10/2026	805	326.2	15:57:19	LSE	606261915112031014
26/10/2026	1539	326.2	15:57:19	LSE	592188134076214375
26/10/2026	952	326.7	16:00:32	LSE	606261915112164667
26/10/2026	1416	326.6	16:00:36	LSE	606261915112166965
26/10/2026	1888	326.6	16:00:36	LSE	606261915112166966
26/10/2026	1319	326.6	16:00:36	LSE	606261915112166970
26/10/2026	920	326.5	16:00:36	LSE	606261915112166977
26/10/2026	1224	326.5	16:00:36	LSE	592188134076352880
26/10/2026	5	326.4	16:00:50	LSE	592188134076364012
26/10/2026	177	326.4	16:00:57	LSE	592188134076369129
26/10/2026	327	326.4	16:00:57	LSE	606261915112182731
26/10/2026	595	326.4	16:00:57	LSE	606261915112182730
26/10/2026	732	326.4	16:00:57	LSE	592188134076369128
26/10/2026	857	326.4	16:00:57	LSE	606261915112182732
26/10/2026	821	326.7	16:04:45	LSE	606261915112341118
26/10/2026	818	326.6	16:04:46	LSE	592188134076532426
26/10/2026	819	326.6	16:04:46	LSE	592188134076532425
26/10/2026	821	326.6	16:04:46	LSE	592188134076532424
26/10/2026	821	326.6	16:04:46	LSE	606261915112342300
26/10/2026	779	326.5	16:05:13	LSE	592188134076551064
26/10/2026	820	326.5	16:05:13	LSE	606261915112360450
26/10/2026	1483	326.5	16:05:13	LSE	592188134076551063
26/10/2026	755	326.8	16:06:57	LSE	606261915112430869
26/10/2026	757	326.8	16:06:57	LSE	592188134076622980
26/10/2026	225	326.7	16:07:03	LSE	592188134076627685
26/10/2026	230	326.7	16:07:03	LSE	592188134076627680
26/10/2026	524	326.7	16:07:03	LSE	592188134076627682
26/10/2026	532	326.7	16:07:03	LSE	592188134076627684
26/10/2026	3021	326.8	16:08:50	LSE	592188134076704388
26/10/2026	636	326.8	16:08:50	LSE	592188134076704396
26/10/2026	254	326.8	16:08:50	LSE	592188134076704402
26/10/2026	893	327.1	16:11:49	LSE	592188134076836742
26/10/2026	2049	327.1	16:11:49	LSE	606261915112640749
26/10/2026	59	327.1	16:11:49	LSE	592188134076836745
26/10/2026	399	327.1	16:11:49	LSE	592188134076836743
26/10/2026	742	327.1	16:11:49	LSE	592188134076836744
26/10/2026	809	327.1	16:11:49	LSE	606261915112640750
26/10/2026	2723	327.1	16:12:30	LSE	606261915112674338
26/10/2026	1843	327.1	16:12:47	LSE	592188134076885407
26/10/2026	981	327.4	16:15:07	LSE	592188134077007796
26/10/2026	986	327.4	16:15:07	LSE	606261915112808947
26/10/2026	1003	327.4	16:15:07	LSE	606261915112808946
26/10/2026	1808	327.4	16:15:07	LSE	606261915112808948
26/10/2026	1500	327.4	16:15:07	LSE	592188134077007802
26/10/2026	1893	327.4	16:15:07	LSE	606261915112808956
26/10/2026	1010	327.4	16:15:07	LSE	606261915112808961
26/10/2026	192	327.6	16:17:10	LSE	592188134077129554
26/10/2026	588	327.6	16:17:10	LSE	592188134077129555
26/10/2026	778	327.6	16:17:10	LSE	592188134077129556
26/10/2026	2608	327.6	16:17:10	LSE	592188134077129557
26/10/2026	86	327.6	16:17:10	LSE	592188134077129572
26/10/2026	9	327.6	16:18:45	LSE	606261915113013003
26/10/2026	699	327.6	16:18:45	LSE	606261915113013002
26/10/2026	709	327.6	16:18:45	LSE	592188134077216324
26/10/2026	709	327.6	16:18:45	LSE	592188134077216325
26/10/2026	711	327.6	16:18:45	LSE	606261915113013001
26/10/2026	712	327.6	16:18:45	LSE	592188134077216323
26/10/2026	639	327.5	16:20:15	LSE	606261915113105786
26/10/2026	712	327.5	16:20:15	LSE	606261915113105789
26/10/2026	793	327.5	16:20:15	LSE	606261915113105788
26/10/2026	877	327.5	16:20:15	LSE	592188134077310812
26/10/2026	921	327.5	16:20:15	LSE	606261915113105787
26/10/2026	1455	327.5	16:20:15	LSE	592188134077310813
26/10/2026	397	327.5	16:20:22	LSE	592188134077316959
26/10/2026	834	327.5	16:20:22	LSE	592188134077316960
26/10/2026	868	327.5	16:20:30	LSE	592188134077324433
26/10/2026	868	327.5	16:20:30	LSE	592188134077324469
26/10/2026	722	327.5	16:20:34	LSE	592188134077327625
26/10/2026	1452	327.4	16:20:52	LSE	592188134077346993
26/10/2026	1322	327.5	16:22:58	LSE	606261915113263134
26/10/2026	291	327.5	16:22:58	LSE	606261915113263168
26/10/2026	791	327.5	16:22:58	LSE	592188134077470410
26/10/2026	793	327.5	16:22:58	LSE	592188134077470409
26/10/2026	793	327.5	16:22:58	LSE	592188134077470411
26/10/2026	805	327.5	16:22:58	LSE	606261915113263170
26/10/2026	819	328.1	16:24:45	LSE	592188134077580179
26/10/2026	821	328.1	16:24:45	LSE	606261915113372024
26/10/2026	823	328.1	16:24:45	LSE	606261915113372022
26/10/2026	1861	328.1	16:24:45	LSE	606261915113372021
26/10/2026	519	328.1	16:24:45	LSE	606261915113372035
26/10/2026	1264	328	16:24:45	LSE	606261915113372034
26/10/2026	605	328.1	16:24:45	LSE	606261915113372044
26/10/2026	108	328.1	16:24:49	LSE	592188134077585192
26/10/2026	329	328.1	16:24:49	LSE	592188134077585189
26/10/2026	530	328.1	16:24:49	LSE	592188134077585191
26/10/2026	1005	328.1	16:24:49	LSE	592188134077585190
26/10/2026	1972	328.1	16:25:03	LSE	606261915113405705
26/10/2026	2516	328.1	16:27:46	LSE	592188134077763071
26/10/2026	1361	328.2	16:28:01	LSE	592188134077779240
26/10/2026	1176	328.1	16:28:43	LSE	592188134077823135
26/10/2026	477	328.1	16:29:00	LSE	592188134077843097
26/10/2026	812	328.1	16:29:00	LSE	606261915113632516
26/10/2026	385	328.1	16:29:06	LSE	606261915113642267
26/10/2026	2425	328.1	16:29:26	LSE	606261915113665531
26/10/2026	2269	328.1	16:29:30	LSE	606261915113671976
26/10/2026	2528	328	16:29:32	LSE	592188134077886712
27/10/2026	2036	326.6	08:00:29	LSE	606262269001527049
27/10/2026	1381	330	08:05:08	LSE	592188516425171735
27/10/2026	1706	330	08:05:08	LSE	606262269001689512
27/10/2026	1442	330	08:05:08	LSE	592188516425171740
27/10/2026	1176	330.1	08:05:18	LSE	592188516425177864
27/10/2026	110	330.1	08:05:20	LSE	606262269001696787
27/10/2026	370	330.1	08:05:20	LSE	606262269001696786
27/10/2026	833	330.1	08:05:20	LSE	592188516425179004
27/10/2026	1184	330.1	08:05:22	LSE	592188516425179744
27/10/2026	2618	329.3	08:06:19	LSE	606262269001727829
27/10/2026	264	329.2	08:06:19	LSE	592188516425210227
27/10/2026	322	329.2	08:06:19	LSE	592188516425210225
27/10/2026	2028	329.2	08:06:19	LSE	592188516425210226
27/10/2026	142	329.2	08:06:19	LSE	592188516425210235
27/10/2026	676	329.2	08:06:19	LSE	592188516425210234
27/10/2026	701	328.8	08:07:40	LSE	606262269001764662
27/10/2026	740	328.8	08:07:40	LSE	606262269001764663
27/10/2026	820	328.2	08:09:45	LSE	606262269001827630
27/10/2026	822	328.2	08:09:45	LSE	606262269001827632
27/10/2026	1371	328.2	08:09:45	LSE	606262269001827629
27/10/2026	688	327.6	08:11:40	LSE	592188516425374626
27/10/2026	688	327.6	08:11:40	LSE	606262269001889330
27/10/2026	689	327.6	08:11:40	LSE	606262269001889328
27/10/2026	689	327.6	08:11:40	LSE	606262269001889329
27/10/2026	742	327.6	08:11:40	LSE	606262269001889327
27/10/2026	808	327.4	08:14:53	LSE	606262269001973710
27/10/2026	808	327.5	08:14:53	LSE	606262269001973709
27/10/2026	829	327.5	08:14:53	LSE	606262269001973708
27/10/2026	2489	327.5	08:14:53	LSE	592188516425461065
27/10/2026	166	327.4	08:14:53	LSE	592188516425461070
27/10/2026	1134	328.1	08:18:50	LSE	592188516425559142
27/10/2026	1134	328.2	08:18:51	LSE	606262269002069232
27/10/2026	1134	327.9	08:19:00	LSE	606262269002072481
27/10/2026	1102	327.8	08:19:12	LSE	606262269002077250
27/10/2026	1426	327.8	08:19:12	LSE	606262269002077248
27/10/2026	1464	327.8	08:19:12	LSE	592188516425567962
27/10/2026	1464	327.8	08:19:12	LSE	606262269002077249
27/10/2026	362	327.8	08:19:12	LSE	606262269002077251
27/10/2026	826	327.7	08:19:12	LSE	592188516425567967
27/10/2026	784	327.5	08:21:45	LSE	592188516425626021
27/10/2026	1187	327.5	08:21:45	LSE	606262269002133352
27/10/2026	743	328.8	08:26:28	LSE	592188516425725569
27/10/2026	858	328.8	08:26:28	LSE	592188516425725570
27/10/2026	1604	328.8	08:26:36	LSE	606262269002235053
27/10/2026	2885	328.5	08:27:03	LSE	606262269002246539
27/10/2026	416	328.5	08:27:03	LSE	592188516425742387
27/10/2026	1015	328.5	08:27:03	LSE	592188516425742386
27/10/2026	1108	328.9	08:31:57	LSE	606262269002369446
27/10/2026	1108	329	08:31:57	LSE	592188516425868826
27/10/2026	1108	329	08:31:59	LSE	606262269002370034
27/10/2026	192	328.7	08:33:10	LSE	592188516425895330
27/10/2026	85	328.7	08:34:00	LSE	606262269002413528
27/10/2026	688	328.7	08:34:00	LSE	606262269002413527
27/10/2026	811	328.7	08:34:00	LSE	606262269002413526
27/10/2026	2711	328.7	08:34:00	LSE	592188516425913679
27/10/2026	133	328.7	08:34:00	LSE	592188516425913689
27/10/2026	1136	328.7	08:34:00	LSE	592188516425913688
27/10/2026	777	328.7	08:36:52	LSE	606262269002475150
27/10/2026	776	328.6	08:36:52	LSE	606262269002475158
27/10/2026	753	328.5	08:36:52	LSE	606262269002475191
27/10/2026	1268	328.5	08:36:52	LSE	592188516425977242
27/10/2026	23	328.5	08:36:52	LSE	606262269002475192
27/10/2026	776	328.5	08:36:52	LSE	606262269002475193
27/10/2026	387	328.3	08:41:17	LSE	606262269002566936
27/10/2026	157	328.3	08:41:21	LSE	592188516426073273
27/10/2026	313	328.3	08:41:21	LSE	592188516426073271
27/10/2026	436	328.3	08:41:21	LSE	606262269002568219
27/10/2026	702	328.3	08:41:21	LSE	606262269002568220
27/10/2026	1020	328.3	08:41:21	LSE	592188516426073272
27/10/2026	1490	328.3	08:41:21	LSE	606262269002568221
27/10/2026	177	328.1	08:44:48	LSE	606262269002636085
27/10/2026	258	328.1	08:44:48	LSE	592188516426143777
27/10/2026	269	328.1	08:44:48	LSE	592188516426143779
27/10/2026	475	328.1	08:44:48	LSE	592188516426143775
27/10/2026	485	328.1	08:44:48	LSE	592188516426143774
27/10/2026	567	328.1	08:44:48	LSE	606262269002636087
27/10/2026	1260	328.1	08:44:48	LSE	606262269002636083
27/10/2026	1610	329.1	08:51:29	LSE	592188516426283357
27/10/2026	36	329.1	08:51:31	LSE	592188516426284158
27/10/2026	536	329.1	08:51:31	LSE	592188516426284159
27/10/2026	1012	329.1	08:51:31	LSE	592188516426284160
27/10/2026	1205	329.6	08:54:42	LSE	592188516426340652
27/10/2026	1205	329.6	08:54:43	LSE	606262269002828081
27/10/2026	2456	329.4	08:54:50	LSE	606262269002829938
27/10/2026	312	329.4	08:54:50	LSE	592188516426343107
27/10/2026	1651	329.4	08:54:50	LSE	592188516426343108
27/10/2026	54	329.4	08:54:50	LSE	592188516426343115
27/10/2026	1294	330.6	09:01:34	LSE	592188516426505598
27/10/2026	2648	330.3	09:01:34	LSE	606262269002988237
27/10/2026	145	330.3	09:01:34	LSE	606262269002988243
27/10/2026	1573	330.3	09:01:34	LSE	606262269002988244
27/10/2026	1718	330.3	09:01:34	LSE	592188516426505605
27/10/2026	287	330.3	09:01:34	LSE	606262269002988250
27/10/2026	128	330.5	09:01:39	LSE	606262269002989547
27/10/2026	1131	330.9	09:01:54	LSE	592188516426513385
27/10/2026	1288	330.9	09:01:54	LSE	606262269002995659
27/10/2026	573	331.3	09:07:52	LSE	606262269003137418
27/10/2026	1150	331.3	09:07:52	LSE	606262269003137419
27/10/2026	1822	331.2	09:07:52	LSE	592188516426657659
27/10/2026	279	331.5	09:12:09	LSE	592188516426759612
27/10/2026	496	331.5	09:12:09	LSE	592188516426759611
27/10/2026	1805	331.5	09:12:09	LSE	592188516426759614
27/10/2026	1440	331.5	09:12:09	LSE	592188516426759621
27/10/2026	796	331.2	09:15:42	LSE	606262269003323553
27/10/2026	852	331.4	09:17:00	LSE	606262269003349185
27/10/2026	3024	332	09:21:17	LSE	606262269003455820
27/10/2026	2739	332	09:21:17	LSE	592188516426982090
27/10/2026	1282	331.9	09:21:48	LSE	606262269003467522
27/10/2026	737	331.5	09:24:03	LSE	606262269003520317
27/10/2026	1202	331.5	09:24:03	LSE	606262269003520315
27/10/2026	350	331.3	09:25:22	LSE	592188516427078491
27/10/2026	782	331.3	09:25:22	LSE	592188516427078490
27/10/2026	720	331.1	09:28:58	LSE	592188516427157230
27/10/2026	720	331.1	09:28:58	LSE	606262269003627835
27/10/2026	28	331.2	09:34:40	LSE	592188516427275185
27/10/2026	217	331.2	09:34:40	LSE	606262269003743643
27/10/2026	728	331.2	09:34:40	LSE	592188516427275191
27/10/2026	756	331.2	09:34:40	LSE	592188516427275192
27/10/2026	756	331.2	09:34:40	LSE	592188516427275193
27/10/2026	757	331.2	09:34:40	LSE	592188516427275194
27/10/2026	997	331.2	09:34:40	LSE	606262269003743644
27/10/2026	248	331.1	09:36:40	LSE	606262269003785695
27/10/2026	689	331.1	09:36:40	LSE	606262269003785697
27/10/2026	1109	331.1	09:36:40	LSE	606262269003785696
27/10/2026	689	331	09:36:58	LSE	592188516427325625
27/10/2026	940	331	09:36:58	LSE	592188516427325624
27/10/2026	1900	330.9	09:39:49	LSE	606262269003846444
27/10/2026	602	330.9	09:39:49	LSE	606262269003846450
27/10/2026	816	330.5	09:42:25	LSE	606262269003895883
27/10/2026	1285	330.5	09:42:25	LSE	606262269003895882
27/10/2026	804	330.8	09:50:20	LSE	592188516427610352
27/10/2026	1545	330.8	09:50:20	LSE	606262269004070287
27/10/2026	1587	330.8	09:50:20	LSE	592188516427610353
27/10/2026	1435	330.8	09:50:20	LSE	592188516427610363
27/10/2026	2665	330.6	09:52:11	LSE	606262269004105649
27/10/2026	44	330.3	09:54:47	LSE	606262269004158954
27/10/2026	1732	331	10:01:29	LSE	606262269004285629
27/10/2026	1732	331	10:01:38	LSE	592188516427836499
27/10/2026	748	330.8	10:02:08	LSE	592188516427847451
27/10/2026	1374	330.8	10:02:08	LSE	592188516427847450
27/10/2026	1913	330.8	10:02:08	LSE	592188516427847456
27/10/2026	1913	330.8	10:02:08	LSE	606262269004301114
27/10/2026	1066	330.8	10:02:08	LSE	592188516427847459
27/10/2026	168	330.4	10:07:05	LSE	592188516427952226
27/10/2026	905	330.4	10:07:05	LSE	606262269004402647
27/10/2026	1044	330.4	10:07:05	LSE	592188516427952225
27/10/2026	596	330.8	10:10:34	LSE	592188516428025747
27/10/2026	791	330.8	10:10:34	LSE	592188516428025746
27/10/2026	705	331.2	10:14:44	LSE	592188516428109484
27/10/2026	2670	331.2	10:14:44	LSE	592188516428109483
27/10/2026	995	331.1	10:14:44	LSE	606262269004555348
27/10/2026	137	331.2	10:14:44	LSE	606262269004555352
27/10/2026	484	331.2	10:14:44	LSE	606262269004555351
27/10/2026	719	331.1	10:19:59	LSE	592188516428210543
27/10/2026	719	331.1	10:19:59	LSE	592188516428210545
27/10/2026	719	331.1	10:19:59	LSE	606262269004653767
27/10/2026	719	331.1	10:19:59	LSE	606262269004653768
27/10/2026	1335	331.1	10:19:59	LSE	592188516428210542
27/10/2026	1941	331.1	10:28:59	LSE	606262269004813643
27/10/2026	1592	331	10:29:02	LSE	606262269004814665
27/10/2026	198	330.9	10:29:02	LSE	592188516428376928
27/10/2026	470	330.9	10:29:02	LSE	592188516428376930
27/10/2026	510	330.9	10:29:02	LSE	592188516428376929
27/10/2026	708	330.9	10:29:02	LSE	592188516428376927
27/10/2026	708	330.9	10:29:02	LSE	592188516428376931
27/10/2026	2033	330.9	10:29:02	LSE	606262269004814668
27/10/2026	288	330.9	10:29:02	LSE	592188516428376932
27/10/2026	1942	330.9	10:29:09	LSE	592188516428379645
27/10/2026	2579	332.1	10:40:05	LSE	592188516428632285
27/10/2026	1562	332.1	10:40:05	LSE	592188516428632291
27/10/2026	1145	332	10:40:19	LSE	606262269005072719
27/10/2026	711	331.9	10:40:20	LSE	606262269005073127
27/10/2026	2091	333.2	10:46:40	LSE	592188516428833715
27/10/2026	2148	333.2	10:46:40	LSE	606262269005262515
27/10/2026	329	332.1	10:48:20	LSE	606262269005324169
27/10/2026	1166	332.1	10:48:20	LSE	606262269005324168
27/10/2026	772	331.5	10:52:50	LSE	592188516429010650
27/10/2026	772	331.6	10:52:50	LSE	592188516429010647
27/10/2026	772	331.6	10:52:50	LSE	606262269005434709
27/10/2026	1509	331.6	10:52:50	LSE	592188516429010646
27/10/2026	1407	331.6	10:54:05	LSE	592188516429038621
27/10/2026	822	331.4	10:59:07	LSE	606262269005581932
27/10/2026	1293	331.4	10:59:07	LSE	592188516429163474
27/10/2026	9	331.4	10:59:07	LSE	592188516429163492
27/10/2026	844	331.4	10:59:07	LSE	592188516429163521
27/10/2026	826	331.3	10:59:07	LSE	606262269005582091
27/10/2026	600	331.3	10:59:07	LSE	606262269005582134
27/10/2026	702	331.3	10:59:07	LSE	606262269005582165
27/10/2026	773	331.4	11:04:16	LSE	592188516429306957
27/10/2026	773	331.4	11:04:16	LSE	592188516429306958
27/10/2026	774	331.4	11:04:16	LSE	592188516429306959
27/10/2026	1589	331.4	11:04:16	LSE	606262269005721935
27/10/2026	306	331.4	11:11:34	LSE	592188516429470318
27/10/2026	450	331.4	11:11:34	LSE	592188516429470319
27/10/2026	757	331.4	11:11:34	LSE	592188516429470321
27/10/2026	1536	331.4	11:11:34	LSE	592188516429470320
27/10/2026	756	331.3	11:11:35	LSE	592188516429470488
27/10/2026	1773	331.2	11:12:04	LSE	592188516429481759
27/10/2026	1349	331.2	11:17:30	LSE	592188516429598893
27/10/2026	1898	331.4	11:26:05	LSE	606262269006184195
27/10/2026	2069	331.4	11:26:05	LSE	606262269006184194
27/10/2026	2194	331.5	11:26:05	LSE	592188516429781384
27/10/2026	56	332.9	11:35:02	LSE	606262269006373984
27/10/2026	159	332.9	11:35:02	LSE	606262269006373985
27/10/2026	434	332.9	11:35:02	LSE	606262269006373986
27/10/2026	814	332.9	11:35:02	LSE	606262269006373983
27/10/2026	488	333	11:35:03	LSE	592188516429976154
27/10/2026	116	332.8	11:35:05	LSE	592188516429976930
27/10/2026	229	332.8	11:35:05	LSE	592188516429976931
27/10/2026	245	332.8	11:35:05	LSE	592188516429976932
27/10/2026	270	332.8	11:35:05	LSE	592188516429976929
27/10/2026	981	332.8	11:35:05	LSE	592188516429976933
27/10/2026	67	332.8	11:35:05	LSE	606262269006375111
27/10/2026	1920	333	11:40:08	LSE	606262269006472304
27/10/2026	1884	333	11:40:13	LSE	592188516430078969
27/10/2026	98	332.8	11:40:40	LSE	592188516430088015
27/10/2026	652	332.8	11:40:40	LSE	592188516430088016
27/10/2026	957	332.8	11:40:40	LSE	606262269006483481
27/10/2026	2355	332.8	11:40:40	LSE	606262269006483480
27/10/2026	303	332.8	11:40:40	LSE	592188516430088022
27/10/2026	2331	332.8	11:40:40	LSE	592188516430088021
27/10/2026	1872	332.8	11:52:04	LSE	592188516430328358
27/10/2026	736	332.7	11:53:46	LSE	592188516430366486
27/10/2026	736	332.7	11:53:46	LSE	606262269006755184
27/10/2026	301	332.6	11:54:16	LSE	606262269006768405
27/10/2026	451	332.6	11:54:16	LSE	606262269006768406
27/10/2026	751	332.6	11:54:16	LSE	592188516430379710
27/10/2026	751	332.6	11:54:16	LSE	592188516430379711
27/10/2026	751	332.6	11:54:16	LSE	606262269006768407
27/10/2026	751	332.6	11:54:16	LSE	606262269006768408
27/10/2026	847	332.5	11:54:16	LSE	606262269006768508
27/10/2026	1716	332.9	12:02:00	LSE	606262269006918740
27/10/2026	803	332.9	12:02:14	LSE	606262269006928066
27/10/2026	2768	332.9	12:02:14	LSE	592188516430543822
27/10/2026	803	332.8	12:02:14	LSE	606262269006928067
27/10/2026	520	332.9	12:02:14	LSE	592188516430543827
27/10/2026	1762	334.1	12:11:39	LSE	592188516430731791
27/10/2026	1793	334.1	12:11:40	LSE	606262269007111954
27/10/2026	809	334.3	12:15:42	LSE	606262269007189919
27/10/2026	2843	334.4	12:15:42	LSE	606262269007189917
27/10/2026	1888	334.4	12:15:42	LSE	606262269007189925
27/10/2026	308	334.7	12:25:09	LSE	606262269007384506
27/10/2026	1595	334.7	12:25:09	LSE	606262269007384505
27/10/2026	1912	334.9	12:25:18	LSE	606262269007388136
27/10/2026	2075	335	12:30:35	LSE	592188516431118009
27/10/2026	2782	335	12:30:35	LSE	592188516431118016
27/10/2026	1467	335	12:30:35	LSE	606262269007489406
27/10/2026	1937	335	12:30:36	LSE	606262269007489685
27/10/2026	333	335	12:30:41	LSE	606262269007491085
27/10/2026	473	335	12:30:41	LSE	606262269007491084
27/10/2026	1144	335	12:30:41	LSE	592188516431119805
27/10/2026	2631	334.8	12:40:05	LSE	592188516431330959
27/10/2026	519	334.8	12:40:05	LSE	592188516431330963
27/10/2026	723	335.1	12:48:05	LSE	592188516431499086
27/10/2026	724	335.1	12:48:05	LSE	606262269007864324
27/10/2026	1784	335.1	12:48:05	LSE	592188516431499087
27/10/2026	1863	335.1	12:48:05	LSE	592188516431499085
27/10/2026	583	335	12:48:05	LSE	606262269007864331
27/10/2026	870	335	12:48:05	LSE	606262269007864332
27/10/2026	405	335.3	12:51:24	LSE	606262269007937774
27/10/2026	365	335.3	12:51:24	LSE	606262269007937784
27/10/2026	1911	335.3	12:51:24	LSE	592188516431574164
27/10/2026	264	335.6	12:54:45	LSE	606262269008002740
27/10/2026	786	335.6	12:54:45	LSE	606262269008002742
27/10/2026	947	335.6	12:54:45	LSE	606262269008002741
27/10/2026	1236	335.4	12:55:43	LSE	592188516431662239
27/10/2026	726	335.7	13:00:25	LSE	606262269008127212
27/10/2026	2402	335.7	13:00:25	LSE	606262269008127213
27/10/2026	7	335.7	13:01:04	LSE	606262269008142873
27/10/2026	3	335.7	13:01:04	LSE	606262269008142875
27/10/2026	26	335.6	13:09:13	LSE	592188516431980352
27/10/2026	306	335.6	13:09:13	LSE	592188516431980353
27/10/2026	1293	335.6	13:09:13	LSE	606262269008334697
27/10/2026	1626	335.6	13:09:17	LSE	606262269008335969
27/10/2026	807	335.4	13:09:39	LSE	606262269008342924
27/10/2026	807	335.4	13:09:39	LSE	606262269008342925
27/10/2026	807	335.3	13:14:13	LSE	592188516432085972
27/10/2026	808	335.3	13:14:13	LSE	592188516432085971
27/10/2026	808	335.3	13:14:13	LSE	606262269008437378
27/10/2026	1357	335.3	13:14:13	LSE	606262269008437377
27/10/2026	808	335.2	13:14:13	LSE	592188516432085973
27/10/2026	808	335.2	13:14:13	LSE	592188516432085974
27/10/2026	1216	335.1	13:16:11	LSE	592188516432128998
27/10/2026	243	335	13:16:46	LSE	606262269008489749
27/10/2026	496	335	13:16:46	LSE	606262269008489751
27/10/2026	1829	334.8	13:19:18	LSE	606262269008540205
27/10/2026	1198	334.6	13:20:58	LSE	606262269008582199
27/10/2026	733	334.5	13:26:22	LSE	592188516432371656
27/10/2026	733	334.5	13:26:22	LSE	592188516432371658
27/10/2026	733	334.5	13:26:22	LSE	606262269008715771
27/10/2026	1536	334.5	13:26:22	LSE	592188516432371657
27/10/2026	734	334.4	13:26:22	LSE	592188516432372148
27/10/2026	671	335.3	13:28:32	LSE	606262269008772726
27/10/2026	134	335.3	13:28:32	LSE	606262269008772727
27/10/2026	745	335.2	13:30:01	LSE	592188516432475477
27/10/2026	745	335.1	13:30:01	LSE	606262269008817113
27/10/2026	1422	335.2	13:30:34	LSE	592188516432506435
27/10/2026	2307	335	13:30:34	LSE	606262269008847421
27/10/2026	1713	335.1	13:31:32	LSE	592188516432550238
27/10/2026	816	334.3	13:33:22	LSE	606262269008970714
27/10/2026	1543	334.3	13:33:22	LSE	592188516432631719
27/10/2026	729	335.1	13:38:40	LSE	592188516432840460
27/10/2026	2068	335.1	13:38:40	LSE	606262269009175219
27/10/2026	965	335.1	13:38:40	LSE	606262269009175223
27/10/2026	2030	335.1	13:38:40	LSE	606262269009175224
27/10/2026	803	335.1	13:38:40	LSE	606262269009175228
27/10/2026	1519	334.8	13:39:55	LSE	592188516432884175
27/10/2026	815	335.1	13:41:18	LSE	606262269009269705
27/10/2026	1502	334.9	13:41:22	LSE	606262269009273390
27/10/2026	771	335	13:45:32	LSE	592188516433087623
27/10/2026	772	335	13:45:32	LSE	606262269009416721
27/10/2026	1927	335	13:45:32	LSE	592188516433087624
27/10/2026	772	334.9	13:45:32	LSE	592188516433087625
27/10/2026	772	334.8	13:45:32	LSE	592188516433087640
27/10/2026	813	334.8	13:47:44	LSE	606262269009486061
27/10/2026	3	334.7	13:47:46	LSE	606262269009487051
27/10/2026	810	334.7	13:47:46	LSE	606262269009487050
27/10/2026	1511	334.6	13:47:46	LSE	592188516433158883
27/10/2026	1510	334.8	13:49:09	LSE	606262269009529327
27/10/2026	1532	334.6	13:50:28	LSE	592188516433242255
27/10/2026	1864	334.8	13:52:20	LSE	606262269009622865
27/10/2026	726	334.7	13:52:20	LSE	592188516433297139
27/10/2026	788	335.1	13:57:40	LSE	592188516433463780
27/10/2026	109	335	13:58:05	LSE	592188516433474303
27/10/2026	680	335	13:58:05	LSE	592188516433474304
27/10/2026	1696	335	13:58:05	LSE	606262269009795017
27/10/2026	813	335	14:00:04	LSE	592188516433525402
27/10/2026	788	334.9	14:00:04	LSE	592188516433525403
27/10/2026	738	334.8	14:00:15	LSE	606262269009855306
27/10/2026	1173	334.8	14:00:15	LSE	606262269009855307
27/10/2026	745	334.5	14:03:47	LSE	592188516433659638
27/10/2026	745	334.4	14:03:50	LSE	606262269009977080
27/10/2026	752	334.4	14:03:50	LSE	606262269009977081
27/10/2026	1395	334.7	14:06:17	LSE	592188516433733765
27/10/2026	735	334.6	14:08:16	LSE	606262269010104067
27/10/2026	736	334.6	14:08:16	LSE	606262269010104068
27/10/2026	2052	335.3	14:11:58	LSE	606262269010236601
27/10/2026	1554	335.3	14:11:58	LSE	592188516433927588
27/10/2026	345	335.2	14:11:58	LSE	606262269010236613
27/10/2026	458	335.2	14:11:58	LSE	606262269010236612
27/10/2026	805	335.2	14:11:58	LSE	606262269010236614
27/10/2026	740	335.4	14:14:23	LSE	606262269010309674
27/10/2026	740	335.3	14:14:35	LSE	606262269010315536
27/10/2026	1507	335	14:14:36	LSE	592188516434008920
27/10/2026	815	334.9	14:16:34	LSE	606262269010376220
27/10/2026	1526	334.9	14:16:34	LSE	606262269010376218
27/10/2026	965	335.1	14:20:55	LSE	592188516434206087
27/10/2026	1647	335.1	14:20:55	LSE	592188516434206086
27/10/2026	387	335.1	14:21:49	LSE	606262269010535372
27/10/2026	406	335.1	14:21:49	LSE	606262269010535371
27/10/2026	721	335	14:21:49	LSE	592188516434233465
27/10/2026	809	335	14:22:54	LSE	606262269010567757
27/10/2026	721	334.9	14:22:54	LSE	606262269010567886
27/10/2026	722	334.9	14:22:54	LSE	592188516434266501
27/10/2026	810	334.9	14:22:54	LSE	606262269010567887
27/10/2026	754	335.2	14:25:23	LSE	592188516434346005
27/10/2026	755	335.2	14:25:23	LSE	606262269010645933
27/10/2026	1522	335.1	14:25:23	LSE	592188516434346012
27/10/2026	787	334.4	14:27:36	LSE	592188516434419985
27/10/2026	787	334.4	14:27:36	LSE	592188516434419986
27/10/2026	1537	334.4	14:27:36	LSE	606262269010719216
27/10/2026	796	335.2	14:31:49	LSE	606262269010881248
27/10/2026	362	335.1	14:31:49	LSE	606262269010881252
27/10/2026	436	335.1	14:31:49	LSE	606262269010881251
27/10/2026	797	335.1	14:31:49	LSE	606262269010881253
27/10/2026	2152	335.1	14:31:49	LSE	606262269010881250
27/10/2026	797	335	14:31:51	LSE	592188516434585747
27/10/2026	22	334.9	14:35:05	LSE	592188516434725345
27/10/2026	287	334.9	14:35:05	LSE	592188516434725350
27/10/2026	817	334.9	14:35:05	LSE	606262269011020124
27/10/2026	1200	334.9	14:35:05	LSE	592188516434725347
27/10/2026	815	335.4	14:36:14	LSE	592188516434781358
27/10/2026	2171	335.2	14:37:49	LSE	606262269011142655
27/10/2026	27	335.2	14:37:51	LSE	606262269011143504
27/10/2026	136	335.2	14:37:51	LSE	606262269011143503
27/10/2026	1576	335.2	14:37:51	LSE	606262269011143502
27/10/2026	2282	335.5	14:40:56	LSE	592188516434979014
27/10/2026	1218	335.5	14:41:04	LSE	592188516434985622
27/10/2026	738	335.4	14:41:48	LSE	592188516435016179
27/10/2026	2427	335.4	14:41:48	LSE	606262269011309514
27/10/2026	388	335.4	14:41:48	LSE	606262269011309518
27/10/2026	914	335.3	14:42:00	LSE	592188516435025731
27/10/2026	1074	335.1	14:43:02	LSE	606262269011360687
27/10/2026	1488	335.1	14:43:02	LSE	592188516435067609
27/10/2026	756	334.9	14:45:00	LSE	592188516435150671
27/10/2026	1744	334.9	14:45:00	LSE	592188516435150670
27/10/2026	1180	335.6	14:50:50	LSE	606262269011666136
27/10/2026	162	335.5	14:50:57	LSE	592188516435383841
27/10/2026	168	335.6	14:50:57	LSE	606262269011671880
27/10/2026	702	335.6	14:50:57	LSE	592188516435383840
27/10/2026	730	335.6	14:50:57	LSE	606262269011671881
27/10/2026	1337	335.6	14:50:57	LSE	592188516435383839
27/10/2026	591	335.5	14:51:51	LSE	592188516435417317
27/10/2026	591	335.5	14:51:59	LSE	592188516435422229
27/10/2026	795	335.5	14:52:02	LSE	606262269011711996
27/10/2026	796	335.5	14:52:02	LSE	592188516435424408
27/10/2026	1556	335.5	14:52:02	LSE	592188516435424407
27/10/2026	940	335.5	14:52:02	LSE	592188516435424414
27/10/2026	557	335.8	14:54:55	LSE	606262269011827776
27/10/2026	174	335.8	14:54:58	LSE	606262269011830034
27/10/2026	417	335.8	14:54:58	LSE	592188516435543607
27/10/2026	591	335.8	14:55:07	LSE	592188516435551275
27/10/2026	936	335.8	14:55:07	LSE	592188516435551276
27/10/2026	731	335.7	14:56:17	LSE	592188516435598742
27/10/2026	786	335.7	14:56:17	LSE	592188516435598745
27/10/2026	787	335.7	14:56:17	LSE	592188516435598746
27/10/2026	808	335.7	14:56:17	LSE	592188516435598743
27/10/2026	227	335.7	14:58:41	LSE	606262269011970620
27/10/2026	521	335.7	14:58:41	LSE	606262269011970619
27/10/2026	748	335.7	14:58:41	LSE	592188516435686930
27/10/2026	749	335.7	14:58:41	LSE	606262269011970617
27/10/2026	749	335.7	14:58:41	LSE	606262269011970618
27/10/2026	591	335.6	14:59:41	LSE	592188516435726691
27/10/2026	750	335.9	15:01:03	LSE	606262269012086320
27/10/2026	1028	335.9	15:01:03	LSE	592188516435803836
27/10/2026	66	335.7	15:01:11	LSE	592188516435810022
27/10/2026	91	335.7	15:01:11	LSE	592188516435810020
27/10/2026	595	335.7	15:01:11	LSE	592188516435810021
27/10/2026	1999	335.9	15:03:48	LSE	606262269012197114
27/10/2026	183	336	15:03:51	LSE	606262269012199879
27/10/2026	305	336	15:03:51	LSE	606262269012199878
27/10/2026	954	336	15:03:51	LSE	606262269012199877
27/10/2026	2	336	15:05:25	LSE	592188516435980614
27/10/2026	1141	336	15:05:25	LSE	606262269012260788
27/10/2026	1145	336	15:05:38	LSE	592188516435988161
27/10/2026	1145	336	15:05:43	LSE	592188516435990946
27/10/2026	3077	335.9	15:05:50	LSE	592188516435995662
27/10/2026	579	335.9	15:05:50	LSE	606262269012275522
27/10/2026	2729	335.9	15:05:50	LSE	592188516435995668
27/10/2026	244	335.9	15:05:50	LSE	606262269012275531
27/10/2026	461	335.9	15:05:50	LSE	606262269012275530
27/10/2026	261	335.9	15:08:54	LSE	592188516436114985
27/10/2026	489	335.9	15:08:54	LSE	592188516436114986
27/10/2026	356	335.8	15:08:58	LSE	606262269012394967
27/10/2026	749	335.8	15:08:58	LSE	606262269012394970
27/10/2026	1611	335.8	15:08:58	LSE	606262269012394969
27/10/2026	1482	335.8	15:09:52	LSE	606262269012429542
27/10/2026	1852	335.7	15:14:27	LSE	592188516436337093
27/10/2026	1770	335.7	15:14:32	LSE	606262269012613771
27/10/2026	1701	335.6	15:14:34	LSE	592188516436342755
27/10/2026	2616	335.6	15:14:34	LSE	592188516436342760
27/10/2026	553	335.6	15:14:34	LSE	606262269012615437
27/10/2026	2037	335.6	15:14:34	LSE	606262269012615436
27/10/2026	1532	335.7	15:17:42	LSE	592188516436489908
27/10/2026	106	336.3	15:21:04	LSE	606262269012918355
27/10/2026	1292	336.3	15:21:04	LSE	606262269012918356
27/10/2026	1694	336.3	15:21:04	LSE	592188516436650803
27/10/2026	1194	336.1	15:22:12	LSE	592188516436700221
27/10/2026	206	336.1	15:22:45	LSE	592188516436725446
27/10/2026	715	336.1	15:22:45	LSE	592188516436725447
27/10/2026	715	336.1	15:22:45	LSE	606262269012991343
27/10/2026	716	336.1	15:22:45	LSE	606262269012991342
27/10/2026	264	336.4	15:26:31	LSE	606262269013141370
27/10/2026	975	336.4	15:26:32	LSE	592188516436878143
27/10/2026	118	336.8	15:26:51	LSE	592188516436889941
27/10/2026	209	336.8	15:26:51	LSE	606262269013152955
27/10/2026	1032	336.8	15:26:51	LSE	606262269013152954
27/10/2026	1123	336.8	15:26:51	LSE	606262269013152960
27/10/2026	798	336.9	15:28:08	LSE	592188516436936939
27/10/2026	2298	336.9	15:28:08	LSE	592188516436936940
27/10/2026	173	336.9	15:28:08	LSE	592188516436936945
27/10/2026	643	336.9	15:28:08	LSE	592188516436936944
27/10/2026	607	336.8	15:28:10	LSE	606262269013200508
27/10/2026	1107	336.8	15:28:10	LSE	606262269013200509
27/10/2026	243	337.1	15:32:05	LSE	592188516437078167
27/10/2026	1598	337.1	15:32:05	LSE	592188516437078168
27/10/2026	100	337.2	15:32:12	LSE	606262269013343026
27/10/2026	417	337.2	15:32:12	LSE	606262269013343028
27/10/2026	1200	337.2	15:32:12	LSE	606262269013343027
27/10/2026	124	337.4	15:32:27	LSE	592188516437091140
27/10/2026	224	337.3	15:33:15	LSE	606262269013380773
27/10/2026	779	337.3	15:33:15	LSE	592188516437120681
27/10/2026	788	337.3	15:33:15	LSE	606262269013380776
27/10/2026	1155	337.3	15:33:15	LSE	606262269013380775
27/10/2026	331	337.3	15:33:15	LSE	592188516437120687
27/10/2026	985	337.3	15:33:15	LSE	592188516437120686
27/10/2026	1365	337.2	15:33:37	LSE	606262269013394470
27/10/2026	1815	337.1	15:33:37	LSE	606262269013394491
27/10/2026	1208	337.4	15:38:41	LSE	592188516437321479
27/10/2026	1212	337.4	15:38:41	LSE	592188516437321478
27/10/2026	1219	337.4	15:38:41	LSE	606262269013577668
27/10/2026	2015	337.4	15:38:41	LSE	606262269013577669
27/10/2026	177	337.4	15:38:44	LSE	606262269013579548
27/10/2026	2120	337.4	15:39:34	LSE	606262269013607867
27/10/2026	2462	337.6	15:41:44	LSE	592188516437438711
27/10/2026	520	337.6	15:41:44	LSE	592188516437438723
27/10/2026	732	337.5	15:43:10	LSE	592188516437493112
27/10/2026	732	337.5	15:43:10	LSE	606262269013746555
27/10/2026	733	337.5	15:43:10	LSE	606262269013746553
27/10/2026	733	337.5	15:43:10	LSE	606262269013746554
27/10/2026	711	337.4	15:43:10	LSE	592188516437493119
27/10/2026	711	337.4	15:43:10	LSE	606262269013746566
27/10/2026	712	337.4	15:43:10	LSE	606262269013746565
27/10/2026	839	337.4	15:43:10	LSE	592188516437493118
27/10/2026	1522	337.7	15:43:53	LSE	592188516437518179
27/10/2026	2409	338	15:47:43	LSE	592188516437663437
27/10/2026	1108	338	15:47:43	LSE	592188516437663442
27/10/2026	773	337.9	15:47:43	LSE	606262269013914137
27/10/2026	1848	337.9	15:47:43	LSE	592188516437663449
27/10/2026	985	337.9	15:47:43	LSE	606262269013914140
27/10/2026	1161	337.9	15:47:43	LSE	606262269013914141
27/10/2026	45	337.9	15:47:43	LSE	592188516437663457
27/10/2026	402	337.9	15:47:43	LSE	592188516437663456
27/10/2026	1699	337.9	15:47:43	LSE	592188516437663532
27/10/2026	121	337.9	15:47:43	LSE	606262269013914234
27/10/2026	1483	337.7	15:50:00	LSE	606262269013997279
27/10/2026	758	338.7	15:51:50	LSE	592188516437820113
27/10/2026	759	338.6	15:51:50	LSE	606262269014067825
27/10/2026	2020	338.9	15:53:59	LSE	606262269014145918
27/10/2026	774	338.9	15:53:59	LSE	606262269014145919
27/10/2026	1740	338.9	15:53:59	LSE	606262269014145944
27/10/2026	1416	338.8	15:54:08	LSE	606262269014151466
27/10/2026	1515	338.5	15:54:50	LSE	606262269014179176
27/10/2026	739	338.4	15:55:51	LSE	606262269014219638
27/10/2026	1725	338.6	15:58:14	LSE	592188516438065469
27/10/2026	720	338.5	15:58:14	LSE	606262269014309845
27/10/2026	498	338.6	15:58:14	LSE	606262269014309852
27/10/2026	599	338.6	15:58:14	LSE	606262269014309853
27/10/2026	605	338.6	15:58:14	LSE	606262269014309851
27/10/2026	985	338.6	15:58:14	LSE	606262269014309850
27/10/2026	1200	338.6	15:58:14	LSE	606262269014309849
27/10/2026	463	338.6	15:58:14	LSE	592188516438065478
27/10/2026	313	339	16:01:47	LSE	592188516438214338
27/10/2026	1172	339	16:01:47	LSE	592188516438214339
27/10/2026	1512	339	16:01:47	LSE	606262269014457325
27/10/2026	1526	339	16:01:47	LSE	606262269014457326
27/10/2026	731	338.9	16:03:17	LSE	606262269014517334
27/10/2026	2592	338.9	16:03:17	LSE	606262269014517333
27/10/2026	691	338.9	16:03:17	LSE	592188516438275614
27/10/2026	985	338.9	16:03:17	LSE	592188516438275613
27/10/2026	732	338.8	16:03:17	LSE	592188516438275642
27/10/2026	748	338.8	16:03:17	LSE	606262269014517354
27/10/2026	2466	339.1	16:06:27	LSE	606262269014638525
27/10/2026	2666	339.1	16:06:27	LSE	606262269014638526
27/10/2026	1605	339.1	16:06:27	LSE	592188516438398968
27/10/2026	1126	339.1	16:06:27	LSE	592188516438398972
27/10/2026	1509	339.2	16:07:09	LSE	606262269014666883
27/10/2026	782	338.9	16:08:19	LSE	606262269014719642
27/10/2026	1499	338.9	16:08:19	LSE	592188516438481736
27/10/2026	785	338.8	16:08:19	LSE	606262269014719644
27/10/2026	1459	338.6	16:08:50	LSE	606262269014741295
27/10/2026	1547	338.4	16:09:50	LSE	592188516438548674
27/10/2026	770	338.3	16:09:51	LSE	592188516438549523
27/10/2026	771	338.3	16:09:51	LSE	592188516438549524
27/10/2026	13	338.1	16:11:23	LSE	592188516438630600
27/10/2026	725	338.1	16:11:23	LSE	592188516438630602
27/10/2026	737	338.1	16:11:23	LSE	592188516438630598
27/10/2026	2263	338.3	16:13:02	LSE	606262269014942536
27/10/2026	530	338.4	16:13:15	LSE	592188516438717895
27/10/2026	615	338.4	16:13:15	LSE	606262269014951949
27/10/2026	848	338.4	16:13:15	LSE	606262269014951947
27/10/2026	2576	338.5	16:13:59	LSE	592188516438750764
27/10/2026	858	338.5	16:13:59	LSE	606262269014984161
27/10/2026	1400	338.5	16:13:59	LSE	606262269014984160
27/10/2026	275	338.5	16:13:59	LSE	592188516438750771
27/10/2026	671	338.4	16:13:59	LSE	606262269014984162
27/10/2026	1181	338.4	16:13:59	LSE	606262269014984163
27/10/2026	320	338.4	16:13:59	LSE	606262269014984169
27/10/2026	804	338.6	16:15:36	LSE	592188516438834095
27/10/2026	806	338.5	16:15:40	LSE	592188516438836796
27/10/2026	1464	338.4	16:15:40	LSE	592188516438836805
27/10/2026	269	338.6	16:18:12	LSE	606262269015198420
27/10/2026	1039	338.6	16:18:12	LSE	592188516438967841
27/10/2026	263	338.6	16:18:13	LSE	606262269015199019
27/10/2026	111	338.6	16:18:13	LSE	592188516438968416
27/10/2026	935	338.6	16:18:13	LSE	592188516438968417
27/10/2026	1288	338.6	16:18:16	LSE	606262269015201442
27/10/2026	15	338.6	16:18:39	LSE	592188516438992443
27/10/2026	120	339	16:19:30	LSE	592188516439040613
27/10/2026	185	339	16:19:30	LSE	592188516439040611
27/10/2026	272	339	16:19:30	LSE	592188516439040614
27/10/2026	616	339	16:19:30	LSE	592188516439040612
27/10/2026	1100	339	16:19:30	LSE	592188516439040615
27/10/2026	1174	339	16:19:30	LSE	606262269015269843
27/10/2026	2659	338.8	16:19:54	LSE	592188516439065816
27/10/2026	1812	338.8	16:19:54	LSE	606262269015294771
27/10/2026	622	338.8	16:19:54	LSE	606262269015294772
27/10/2026	2050	338.8	16:19:56	LSE	606262269015297087
27/10/2026	1454	338.9	16:20:58	LSE	606262269015362841
27/10/2026	565	338.9	16:21:52	LSE	592188516439184050
27/10/2026	761	338.9	16:21:52	LSE	592188516439184052
27/10/2026	763	338.9	16:21:52	LSE	592188516439184053
27/10/2026	982	338.9	16:21:52	LSE	592188516439184051
27/10/2026	475	339.2	16:24:11	LSE	606262269015537299
27/10/2026	565	339.2	16:24:11	LSE	606262269015537298
27/10/2026	806	339.2	16:24:11	LSE	592188516439311635
27/10/2026	1661	339.2	16:24:11	LSE	606262269015537301
27/10/2026	128	339.2	16:24:11	LSE	592188516439311644
27/10/2026	119	339.4	16:24:57	LSE	606262269015592288
27/10/2026	982	339.4	16:24:57	LSE	606262269015592287
27/10/2026	1092	339.4	16:24:57	LSE	606262269015592289
27/10/2026	1267	339.4	16:25:15	LSE	592188516439389439
27/10/2026	3139	339.3	16:25:49	LSE	592188516439420795
27/10/2026	339	339.3	16:25:49	LSE	592188516439420799
27/10/2026	403	339.3	16:26:52	LSE	592188516439475286
27/10/2026	1380	339.3	16:26:52	LSE	592188516439475287
27/10/2026	279	339.3	16:26:59	LSE	606262269015705420
27/10/2026	250	339.4	16:27:33	LSE	592188516439512556
27/10/2026	204	339.4	16:27:33	LSE	606262269015735857
27/10/2026	867	339.4	16:27:33	LSE	592188516439512562
27/10/2026	1279	339.4	16:27:33	LSE	606262269015735858
27/10/2026	2016	339.3	16:27:33	LSE	592188516439512592
27/10/2026	655	339.3	16:27:33	LSE	592188516439512599
27/10/2026	1576	339.3	16:27:33	LSE	592188516439512600
27/10/2026	1437	339.3	16:27:36	LSE	592188516439514803
27/10/2026	343	339.3	16:29:00	LSE	606262269015813218
27/10/2026	432	339.3	16:29:06	LSE	606262269015821174
27/10/2026	771	339.3	16:29:06	LSE	592188516439599658
27/10/2026	2200	339.3	16:29:06	LSE	606262269015821175
27/10/2026	2848	339.3	16:29:06	LSE	606262269015821176
27/10/2026	773	339.2	16:29:06	LSE	606262269015821178
28/10/2026	59	334.7	08:01:05	LSE	606262622892919596
28/10/2026	2941	334.7	08:01:05	LSE	606262622892919595
28/10/2026	288	334.7	08:01:05	LSE	592188841852280491
28/10/2026	1662	335.1	08:01:34	LSE	592188841852298811
28/10/2026	1743	335.4	08:04:35	LSE	606262622893045101
28/10/2026	1744	335.4	08:04:41	LSE	592188841852410204
28/10/2026	2404	334.8	08:04:41	LSE	592188841852410218
28/10/2026	2596	334.8	08:04:41	LSE	606262622893047944
28/10/2026	1162	334.8	08:04:41	LSE	606262622893047956
28/10/2026	1482	334.8	08:09:18	LSE	592188841852545635
28/10/2026	1694	334.8	08:09:18	LSE	592188841852545634
28/10/2026	1948	334.8	08:09:18	LSE	606262622893181291
28/10/2026	443	334.9	08:09:18	LSE	606262622893181295
28/10/2026	1340	335.4	08:13:11	LSE	592188841852638677
28/10/2026	880	335.4	08:13:20	LSE	592188841852641651
28/10/2026	158	335.4	08:13:20	LSE	592188841852641672
28/10/2026	349	335.4	08:14:11	LSE	592188841852661296
28/10/2026	844	335.4	08:14:11	LSE	592188841852661297
28/10/2026	2722	335.4	08:14:11	LSE	606262622893295013
28/10/2026	915	335.4	08:14:11	LSE	592188841852661303
28/10/2026	840	336.6	08:17:51	LSE	606262622893393056
28/10/2026	73	336.6	08:17:51	LSE	592188841852760669
28/10/2026	767	336.6	08:17:51	LSE	592188841852760670
28/10/2026	840	336.6	08:17:51	LSE	606262622893393069
28/10/2026	760	336.3	08:17:52	LSE	592188841852761096
28/10/2026	760	336.3	08:17:52	LSE	606262622893393491
28/10/2026	2179	336.3	08:17:52	LSE	606262622893393492
28/10/2026	1465	336.3	08:17:52	LSE	606262622893393496
28/10/2026	200	336.6	08:18:24	LSE	606262622893407709
28/10/2026	640	336.6	08:18:42	LSE	606262622893414482
28/10/2026	1823	336.3	08:20:40	LSE	592188841852830301
28/10/2026	1072	337.5	08:21:58	LSE	592188841852868935
28/10/2026	1336	337.5	08:21:58	LSE	592188841852868946
28/10/2026	797	337.4	08:21:58	LSE	592188841852869078
28/10/2026	2143	337.1	08:24:01	LSE	592188841852918590
28/10/2026	803	337.1	08:25:32	LSE	606262622893582555
28/10/2026	804	337.1	08:25:32	LSE	606262622893582554
28/10/2026	43	336.9	08:27:48	LSE	606262622893633372
28/10/2026	412	336.9	08:27:48	LSE	606262622893633373
28/10/2026	2375	338.1	08:30:30	LSE	592188841853079022
28/10/2026	1047	338.1	08:30:30	LSE	606262622893706191
28/10/2026	3152	337.9	08:30:34	LSE	606262622893707442
28/10/2026	1141	337.9	08:30:34	LSE	606262622893707446
28/10/2026	34	337.7	08:34:29	LSE	592188841853178536
28/10/2026	285	337.7	08:34:29	LSE	592188841853178537
28/10/2026	445	337.7	08:34:29	LSE	592188841853178538
28/10/2026	727	337.7	08:34:29	LSE	592188841853178534
28/10/2026	727	337.7	08:34:29	LSE	606262622893803750
28/10/2026	727	337.7	08:34:29	LSE	606262622893803751
28/10/2026	727	337.7	08:34:29	LSE	606262622893803752
28/10/2026	760	337.7	08:34:29	LSE	592188841853178535
28/10/2026	2000	338.7	08:39:42	LSE	606262622893932840
28/10/2026	270	338.6	08:39:54	LSE	592188841853314906
28/10/2026	530	338.6	08:39:54	LSE	592188841853314907
28/10/2026	742	338.6	08:39:54	LSE	592188841853314905
28/10/2026	2747	338.3	08:41:21	LSE	606262622893969086
28/10/2026	2974	338.3	08:41:21	LSE	592188841853347762
28/10/2026	689	338.3	08:41:21	LSE	606262622893969095
28/10/2026	224	337.7	08:46:10	LSE	592188841853450520
28/10/2026	781	337.7	08:46:10	LSE	592188841853450519
28/10/2026	807	337.7	08:46:10	LSE	606262622894068290
28/10/2026	1862	337.7	08:46:10	LSE	592188841853450518
28/10/2026	376	337.7	08:46:10	LSE	606262622894068296
28/10/2026	723	338	08:51:31	LSE	592188841853562642
28/10/2026	2448	338	08:51:31	LSE	606262622894177416
28/10/2026	1726	338	08:51:31	LSE	592188841853562648
28/10/2026	2329	337.6	08:53:12	LSE	592188841853600498
28/10/2026	1424	337.1	08:54:55	LSE	592188841853636094
28/10/2026	2710	337.2	08:59:57	LSE	606262622894352199
28/10/2026	2146	337.2	08:59:57	LSE	592188841853740421
28/10/2026	122	337.2	08:59:57	LSE	606262622894352204
28/10/2026	670	337.2	08:59:57	LSE	606262622894352203
28/10/2026	689	337	09:02:07	LSE	606262622894401063
28/10/2026	1278	337	09:02:07	LSE	592188841853790343
28/10/2026	938	338.3	09:11:19	LSE	606262622894598306
28/10/2026	938	338.3	09:11:19	LSE	606262622894598307
28/10/2026	1876	338.3	09:11:19	LSE	592188841853990229
28/10/2026	2091	338.3	09:11:19	LSE	606262622894598308
28/10/2026	474	338.3	09:11:19	LSE	606262622894598314
28/10/2026	500	338.3	09:11:19	LSE	606262622894598316
28/10/2026	715	338.3	09:11:19	LSE	606262622894598315
28/10/2026	1230	338.3	09:11:19	LSE	606262622894598313
28/10/2026	250	338.3	09:11:19	LSE	592188841853990238
28/10/2026	770	338.4	09:14:20	LSE	592188841854057925
28/10/2026	831	339.3	09:17:57	LSE	606262622894744544
28/10/2026	1116	339.2	09:17:57	LSE	592188841854141185
28/10/2026	2654	339.3	09:17:57	LSE	592188841854141183
28/10/2026	109	339.3	09:17:57	LSE	606262622894744549
28/10/2026	139	338.8	09:18:58	LSE	592188841854162968
28/10/2026	352	338.8	09:20:06	LSE	592188841854187531
28/10/2026	1358	338.8	09:20:06	LSE	592188841854187534
28/10/2026	466	338.8	09:20:06	LSE	606262622894789946
28/10/2026	735	338.4	09:22:39	LSE	606262622894843566
28/10/2026	1228	338.4	09:22:39	LSE	606262622894843565
28/10/2026	301	338	09:26:45	LSE	606262622894928616
28/10/2026	699	338	09:26:45	LSE	592188841854329926
28/10/2026	699	338	09:26:45	LSE	606262622894928618
28/10/2026	897	338	09:26:45	LSE	606262622894928617
28/10/2026	699	337.9	09:26:48	LSE	592188841854331310
28/10/2026	286	337.6	09:27:04	LSE	606262622894936131
28/10/2026	2923	338.2	09:34:21	LSE	606262622895083283
28/10/2026	301	338.2	09:34:21	LSE	606262622895083287
28/10/2026	1717	338.2	09:34:21	LSE	606262622895083288
28/10/2026	146	338.2	09:34:21	LSE	592188841854488496
28/10/2026	395	338.2	09:34:21	LSE	592188841854488495
28/10/2026	343	338	09:34:42	LSE	606262622895089197
28/10/2026	915	338	09:34:42	LSE	606262622895089198
28/10/2026	1412	339.3	09:41:44	LSE	606262622895234977
28/10/2026	2147	339.3	09:41:44	LSE	592188841854644645
28/10/2026	1737	339	09:42:46	LSE	606262622895253715
28/10/2026	1583	339.3	09:46:06	LSE	592188841854730756
28/10/2026	353	339.2	09:50:25	LSE	592188841854815841
28/10/2026	454	339.2	09:50:25	LSE	592188841854815843
28/10/2026	807	339.2	09:50:25	LSE	592188841854815842
28/10/2026	808	339.2	09:50:25	LSE	606262622895400906
28/10/2026	1594	339.1	09:50:25	LSE	606262622895400916
28/10/2026	353	338.9	09:50:27	LSE	606262622895402311
28/10/2026	860	338.9	09:50:27	LSE	606262622895402312
28/10/2026	813	339.4	09:59:32	LSE	592188841855015944
28/10/2026	1949	339.4	09:59:32	LSE	592188841855015945
28/10/2026	404	339.4	09:59:50	LSE	606262622895602421
28/10/2026	2680	339.4	09:59:50	LSE	606262622895602422
28/10/2026	21	339.4	09:59:52	LSE	592188841855023169
28/10/2026	491	339.4	09:59:52	LSE	592188841855023170
28/10/2026	337	339.7	10:06:50	LSE	606262622895774275
28/10/2026	756	339.7	10:06:50	LSE	592188841855197828
28/10/2026	757	339.7	10:06:50	LSE	592188841855197832
28/10/2026	758	339.7	10:06:50	LSE	592188841855197833
28/10/2026	855	339.7	10:06:50	LSE	606262622895774276
28/10/2026	1131	339.7	10:06:50	LSE	592188841855197829
28/10/2026	756	339.6	10:06:50	LSE	606262622895774295
28/10/2026	213	339.4	10:07:19	LSE	592188841855221047
28/10/2026	1027	339.4	10:07:19	LSE	592188841855221048
28/10/2026	359	339.6	10:18:43	LSE	592188841855511498
28/10/2026	1444	339.6	10:18:43	LSE	592188841855511496
28/10/2026	1444	339.6	10:18:43	LSE	606262622896080172
28/10/2026	1720	339.6	10:18:43	LSE	606262622896080173
28/10/2026	1736	339.6	10:18:43	LSE	592188841855511500
28/10/2026	2329	339.6	10:18:43	LSE	592188841855511497
28/10/2026	1115	339.6	10:20:51	LSE	606262622896130665
28/10/2026	2234	339.6	10:20:51	LSE	606262622896130666
28/10/2026	573	339.4	10:26:41	LSE	606262622896253500
28/10/2026	231	339.4	10:28:38	LSE	606262622896290727
28/10/2026	804	339.4	10:28:38	LSE	606262622896290728
28/10/2026	804	339.4	10:28:38	LSE	606262622896290730
28/10/2026	821	339.4	10:28:38	LSE	606262622896290729
28/10/2026	1154	339.3	10:28:38	LSE	606262622896290731
28/10/2026	452	339.3	10:32:35	LSE	592188841855815861
28/10/2026	308	339.3	10:32:35	LSE	592188841855815862
28/10/2026	760	339.2	10:33:46	LSE	606262622896401932
28/10/2026	811	339.2	10:33:46	LSE	592188841855841463
28/10/2026	811	339.2	10:33:46	LSE	592188841855841464
28/10/2026	449	339.1	10:33:48	LSE	592188841855842011
28/10/2026	2393	339.4	10:40:31	LSE	606262622896538710
28/10/2026	1403	339.3	10:42:47	LSE	592188841856028011
28/10/2026	418	339.2	10:42:47	LSE	592188841856028012
28/10/2026	1469	339.2	10:42:47	LSE	606262622896583827
28/10/2026	2055	339.2	10:42:47	LSE	592188841856028013
28/10/2026	250	339	10:43:58	LSE	592188841856050797
28/10/2026	1018	339	10:43:58	LSE	592188841856050798
28/10/2026	79	338.6	10:46:37	LSE	592188841856121825
28/10/2026	1889	338.6	10:46:37	LSE	592188841856121824
28/10/2026	316	339.4	10:48:52	LSE	606262622896726785
28/10/2026	2406	339.4	10:49:17	LSE	606262622896736209
28/10/2026	75	339	10:54:11	LSE	606262622896843707
28/10/2026	1895	339	10:54:11	LSE	606262622896843708
28/10/2026	273	339	10:54:11	LSE	592188841856292202
28/10/2026	576	339	10:54:11	LSE	592188841856292203
28/10/2026	100	339.6	11:01:06	LSE	592188841856438814
28/10/2026	1038	339.6	11:01:06	LSE	592188841856438815
28/10/2026	151	339.5	11:01:09	LSE	606262622896987925
28/10/2026	650	339.5	11:01:09	LSE	606262622896987924
28/10/2026	2522	339.5	11:01:09	LSE	606262622896987923
28/10/2026	2720	339.5	11:01:09	LSE	606262622896987932
28/10/2026	936	339.5	11:01:09	LSE	592188841856439903
28/10/2026	101	339.5	11:01:12	LSE	592188841856440687
28/10/2026	1099	339.5	11:01:31	LSE	592188841856449538
28/10/2026	1126	339.5	11:01:34	LSE	592188841856451215
28/10/2026	698	339.2	11:06:54	LSE	606262622897108754
28/10/2026	1090	339.1	11:06:54	LSE	606262622897108757
28/10/2026	1936	339.7	11:17:12	LSE	592188841856767581
28/10/2026	226	339.7	11:17:12	LSE	606262622897309893
28/10/2026	1342	339.7	11:17:18	LSE	592188841856769479
28/10/2026	1782	339.5	11:20:57	LSE	592188841856836682
28/10/2026	1948	339.5	11:20:57	LSE	606262622897378052
28/10/2026	1157	339.5	11:20:57	LSE	592188841856836686
28/10/2026	1191	339.5	11:20:57	LSE	592188841856836687
28/10/2026	22	339.5	11:20:57	LSE	592188841856836693
28/10/2026	107	339.5	11:20:57	LSE	606262622897378062
28/10/2026	328	339.5	11:20:57	LSE	606262622897378063
28/10/2026	804	339.5	11:24:05	LSE	592188841856897299
28/10/2026	1230	339.4	11:26:01	LSE	592188841856933423
28/10/2026	2176	339.4	11:26:01	LSE	606262622897472708
28/10/2026	2125	339	11:32:12	LSE	606262622897584723
28/10/2026	374	339	11:32:57	LSE	606262622897599998
28/10/2026	1508	338.9	11:32:57	LSE	592188841857063195
28/10/2026	491	338.8	11:36:00	LSE	606262622897660292
28/10/2026	708	338.8	11:37:47	LSE	606262622897694648
28/10/2026	2603	338.7	11:37:47	LSE	606262622897694649
28/10/2026	292	338.8	11:45:24	LSE	592188841857299493
28/10/2026	928	338.8	11:45:24	LSE	592188841857299494
28/10/2026	1235	338.8	11:45:31	LSE	606262622897834052
28/10/2026	464	338.8	11:45:50	LSE	606262622897840672
28/10/2026	751	338.8	11:45:50	LSE	606262622897840673
28/10/2026	714	339.4	11:49:20	LSE	606262622897903388
28/10/2026	790	339.3	11:49:20	LSE	592188841857371941
28/10/2026	1270	339.3	11:49:20	LSE	592188841857371940
28/10/2026	1872	339.4	11:49:20	LSE	606262622897903387
28/10/2026	1639	339.3	11:49:20	LSE	606262622897903393
28/10/2026	732	339.5	11:59:29	LSE	606262622898090324
28/10/2026	1090	339.5	11:59:29	LSE	592188841857562229
28/10/2026	1505	339.5	11:59:29	LSE	592188841857562227
28/10/2026	1567	339.5	11:59:29	LSE	592188841857562226
28/10/2026	1577	339.5	11:59:29	LSE	606262622898090323
28/10/2026	301	339.5	11:59:29	LSE	592188841857562237
28/10/2026	419	339.5	11:59:29	LSE	592188841857562235
28/10/2026	502	339.5	11:59:29	LSE	592188841857562236
28/10/2026	1289	339.3	12:00:15	LSE	592188841857584637
28/10/2026	731	338.9	12:03:45	LSE	606262622898181006
28/10/2026	750	338.9	12:03:45	LSE	592188841857654173
28/10/2026	1395	338.9	12:03:45	LSE	606262622898181004
28/10/2026	1262	339.5	12:13:41	LSE	592188841857850105
28/10/2026	1262	339.5	12:13:41	LSE	592188841857850106
28/10/2026	1262	339.5	12:13:41	LSE	606262622898371841
28/10/2026	2418	339.4	12:13:41	LSE	606262622898371842
28/10/2026	532	339.4	12:13:41	LSE	592188841857850111
28/10/2026	249	339.2	12:15:12	LSE	592188841857879345
28/10/2026	761	339.2	12:15:12	LSE	592188841857879346
28/10/2026	821	339.2	12:15:12	LSE	592188841857879344
28/10/2026	1844	339.5	12:25:44	LSE	592188841858079458
28/10/2026	166	339.4	12:25:44	LSE	592188841858079461
28/10/2026	587	339.4	12:25:44	LSE	592188841858079459
28/10/2026	753	339.4	12:25:44	LSE	606262622898596970
28/10/2026	1355	339.4	12:25:44	LSE	606262622898596971
28/10/2026	2974	339.4	12:25:44	LSE	606262622898596972
28/10/2026	266	339.6	12:28:47	LSE	592188841858135793
28/10/2026	1564	339.6	12:28:47	LSE	592188841858135792
28/10/2026	515	339.4	12:28:56	LSE	606262622898654858
28/10/2026	86	339.4	12:29:21	LSE	606262622898662117
28/10/2026	707	339.8	12:35:48	LSE	592188841858297582
28/10/2026	707	339.7	12:35:48	LSE	606262622898811323
28/10/2026	707	339.7	12:35:48	LSE	606262622898811324
28/10/2026	708	339.7	12:35:48	LSE	592188841858297599
28/10/2026	1350	339.7	12:35:48	LSE	592188841858297600
28/10/2026	391	339.4	12:39:46	LSE	606262622898894155
28/10/2026	683	339.4	12:39:46	LSE	606262622898894157
28/10/2026	683	339.4	12:39:46	LSE	606262622898894158
28/10/2026	762	339.4	12:39:46	LSE	606262622898894156
28/10/2026	1128	339.1	12:41:04	LSE	592188841858412176
28/10/2026	1262	338.5	12:43:30	LSE	606262622898973501
28/10/2026	751	338.4	12:44:06	LSE	592188841858474780
28/10/2026	1784	338.3	12:44:06	LSE	606262622898984707
28/10/2026	724	338.6	12:48:20	LSE	606262622899065396
28/10/2026	1064	338.6	12:48:20	LSE	606262622899065395
28/10/2026	606	340.3	12:58:47	LSE	592188841858760576
28/10/2026	668	340.3	12:58:47	LSE	592188841858760577
28/10/2026	380	340.3	12:59:32	LSE	606262622899279589
28/10/2026	894	340.3	12:59:32	LSE	606262622899279588
28/10/2026	1274	340.3	12:59:32	LSE	606262622899279590
28/10/2026	198	341.8	13:04:34	LSE	606262622899415435
28/10/2026	1100	341.8	13:04:34	LSE	606262622899415434
28/10/2026	1293	342.3	13:05:22	LSE	592188841858934852
28/10/2026	1299	342.3	13:05:22	LSE	606262622899433067
28/10/2026	2640	342.3	13:05:22	LSE	606262622899433068
28/10/2026	814	342.3	13:05:22	LSE	606262622899433072
28/10/2026	3012	342.7	13:10:21	LSE	592188841859049788
28/10/2026	169	342.7	13:10:21	LSE	606262622899545336
28/10/2026	788	342.3	13:13:51	LSE	606262622899623365
28/10/2026	788	342.3	13:13:51	LSE	606262622899623366
28/10/2026	1158	342.3	13:13:51	LSE	606262622899623364
28/10/2026	86	342.2	13:21:57	LSE	592188841859312871
28/10/2026	293	342.2	13:21:57	LSE	592188841859312870
28/10/2026	343	342.2	13:21:57	LSE	592188841859312872
28/10/2026	1106	342.2	13:21:57	LSE	606262622899799972
28/10/2026	1972	344	13:27:07	LSE	592188841859447763
28/10/2026	764	344	13:27:07	LSE	606262622899930023
28/10/2026	1642	344	13:27:07	LSE	606262622899930024
28/10/2026	2150	344	13:27:13	LSE	592188841859450680
28/10/2026	390	343.1	13:27:52	LSE	606262622899952765
28/10/2026	1082	343.1	13:27:52	LSE	606262622899952764
28/10/2026	1489	342.6	13:28:59	LSE	592188841859498836
28/10/2026	1810	341.4	13:30:49	LSE	592188841859573283
28/10/2026	918	341	13:30:49	LSE	606262622900052389
28/10/2026	2157	338.3	13:33:38	LSE	606262622900190470
28/10/2026	1826	336.9	13:35:27	LSE	606262622900267706
28/10/2026	782	337.9	13:38:08	LSE	592188841859892044
28/10/2026	782	337.9	13:38:08	LSE	606262622900364407
28/10/2026	1741	337.9	13:38:08	LSE	592188841859892045
28/10/2026	1482	336.4	13:39:29	LSE	592188841859947232
28/10/2026	1401	336	13:41:39	LSE	592188841860028586
28/10/2026	2143	336.1	13:43:43	LSE	592188841860097278
28/10/2026	642	336.1	13:43:43	LSE	592188841860097282
28/10/2026	1599	335.5	13:43:52	LSE	606262622900570038
28/10/2026	1497	335.4	13:45:38	LSE	592188841860158687
28/10/2026	1504	334.5	13:46:38	LSE	606262622900662155
28/10/2026	714	332.9	13:48:33	LSE	606262622900724324
28/10/2026	1312	332.9	13:48:33	LSE	606262622900724323
28/10/2026	1506	331.4	13:50:24	LSE	606262622900784616
28/10/2026	1594	332.7	13:52:42	LSE	592188841860393309
28/10/2026	805	333.9	13:57:15	LSE	606262622900997282
28/10/2026	806	333.8	13:57:24	LSE	592188841860544053
28/10/2026	1925	333.8	13:57:24	LSE	592188841860544052
28/10/2026	806	333.5	13:58:06	LSE	606262622901022022
28/10/2026	782	333.8	13:58:40	LSE	606262622901040151
28/10/2026	1319	333.9	14:00:07	LSE	592188841860629944
28/10/2026	1850	332.7	14:02:36	LSE	592188841860744605
28/10/2026	363	332.7	14:02:36	LSE	606262622901197520
28/10/2026	754	332.8	14:06:09	LSE	592188841860856193
28/10/2026	1448	332.8	14:06:09	LSE	592188841860856192
28/10/2026	42	332.1	14:07:52	LSE	592188841860907409
28/10/2026	538	332.1	14:07:52	LSE	592188841860907408
28/10/2026	859	332.1	14:07:52	LSE	592188841860907410
28/10/2026	1477	331.7	14:10:17	LSE	592188841860973147
28/10/2026	811	331.3	14:12:49	LSE	606262622901489990
28/10/2026	2254	331.3	14:12:49	LSE	606262622901489989
28/10/2026	1511	331.3	14:14:04	LSE	606262622901524040
28/10/2026	1846	329.6	14:16:33	LSE	592188841861152044
28/10/2026	1151	329.6	14:16:33	LSE	592188841861152049
28/10/2026	299	329	14:19:34	LSE	592188841861248184
28/10/2026	639	329	14:19:34	LSE	592188841861248182
28/10/2026	1033	329	14:19:34	LSE	592188841861248183
28/10/2026	490	329	14:20:54	LSE	592188841861291495
28/10/2026	905	329	14:20:54	LSE	592188841861291496
28/10/2026	2167	329.3	14:23:05	LSE	606262622901801683
28/10/2026	423	329.3	14:23:05	LSE	606262622901801686
28/10/2026	1455	329.9	14:27:55	LSE	592188841861513444
28/10/2026	2122	329.9	14:27:55	LSE	592188841861513443
28/10/2026	421	329.9	14:27:55	LSE	606262622901948640
28/10/2026	1456	329.5	14:28:03	LSE	606262622901952915
28/10/2026	1482	328.7	14:29:21	LSE	592188841861564577
28/10/2026	2745	327.8	14:30:28	LSE	606262622902037811
28/10/2026	1418	327.6	14:32:10	LSE	606262622902098647
28/10/2026	353	327.7	14:33:47	LSE	592188841861723140
28/10/2026	353	327.7	14:33:47	LSE	606262622902152666
28/10/2026	372	327.7	14:33:47	LSE	606262622902152665
28/10/2026	726	327.7	14:33:47	LSE	592188841861723137
28/10/2026	1583	327.7	14:33:47	LSE	592188841861723141
28/10/2026	683	327.4	14:35:15	LSE	606262622902203784
28/10/2026	1813	327.4	14:35:15	LSE	606262622902203783
28/10/2026	1933	326.6	14:36:18	LSE	606262622902241506
28/10/2026	1778	324.8	14:37:44	LSE	606262622902297348
28/10/2026	538	326.3	14:41:27	LSE	606262622902430718
28/10/2026	149	326.3	14:41:27	LSE	606262622902430721
28/10/2026	2543	326.3	14:41:27	LSE	606262622902430723
28/10/2026	90	326.3	14:41:27	LSE	592188841862006652
28/10/2026	796	326.3	14:41:27	LSE	592188841862006651
28/10/2026	774	323.8	14:43:18	LSE	606262622902500426
28/10/2026	2150	323.8	14:43:18	LSE	592188841862077173
28/10/2026	1497	322.6	14:44:28	LSE	606262622902541680
28/10/2026	2834	321.7	14:47:06	LSE	606262622902637308
28/10/2026	800	321.3	14:47:29	LSE	606262622902650822
28/10/2026	1486	320.7	14:48:38	LSE	606262622902694032
28/10/2026	1476	320.3	14:49:53	LSE	606262622902738290
28/10/2026	1596	320.6	14:52:18	LSE	592188841862412037
28/10/2026	1438	320.4	14:52:33	LSE	606262622902836898
28/10/2026	1428	319.2	14:55:07	LSE	606262622902935085
28/10/2026	1473	319.2	14:55:07	LSE	606262622902935084
28/10/2026	1499	318.6	14:55:33	LSE	606262622902950795
28/10/2026	1501	317.6	14:56:47	LSE	606262622902999244
28/10/2026	738	316.8	14:58:07	LSE	606262622903055303
28/10/2026	1527	316.8	14:58:07	LSE	606262622903055304
28/10/2026	776	314.2	15:00:20	LSE	606262622903154149
28/10/2026	1505	314	15:00:20	LSE	592188841862745805
28/10/2026	772	314.8	15:02:08	LSE	592188841862824143
28/10/2026	2363	314.3	15:02:23	LSE	606262622903241702
28/10/2026	1428	312.1	15:04:03	LSE	606262622903305182
28/10/2026	1511	311.9	15:04:03	LSE	606262622903305184
28/10/2026	679	311.4	15:05:29	LSE	592188841862955783
28/10/2026	2128	309.9	15:05:29	LSE	606262622903358199
28/10/2026	1527	310.7	15:06:43	LSE	592188841863007817
28/10/2026	1122	314.9	15:11:04	LSE	592188841863174191
28/10/2026	1122	314.9	15:11:10	LSE	606262622903574109
28/10/2026	1122	315.3	15:11:15	LSE	606262622903578019
28/10/2026	2665	314.9	15:11:33	LSE	606262622903590003
28/10/2026	1732	314.9	15:11:33	LSE	592188841863194137
28/10/2026	1482	314.7	15:12:38	LSE	606262622903627004
28/10/2026	1986	314.3	15:15:00	LSE	592188841863318628
28/10/2026	275	314.3	15:15:00	LSE	592188841863319268
28/10/2026	618	314.3	15:15:00	LSE	592188841863319269
28/10/2026	573	314.5	15:15:45	LSE	592188841863347166
28/10/2026	1192	314.5	15:15:45	LSE	592188841863347167
28/10/2026	683	314.4	15:15:46	LSE	592188841863347759
28/10/2026	1497	313.6	15:16:42	LSE	592188841863380588
28/10/2026	647	315.3	15:20:38	LSE	606262622903920898
28/10/2026	691	315.3	15:20:38	LSE	592188841863532727
28/10/2026	691	315.3	15:20:38	LSE	606262622903920896
28/10/2026	691	315.3	15:20:38	LSE	606262622903920897
28/10/2026	1260	315.3	15:20:38	LSE	592188841863532734
28/10/2026	1401	315.3	15:20:38	LSE	592188841863532735
28/10/2026	1502	314.9	15:21:42	LSE	606262622903956816
28/10/2026	782	315.5	15:23:37	LSE	592188841863632888
28/10/2026	1464	315.5	15:23:37	LSE	606262622904019373
28/10/2026	2117	315.5	15:24:51	LSE	606262622904060285
28/10/2026	748	314.2	15:25:43	LSE	592188841863707822
28/10/2026	1447	314.2	15:25:43	LSE	606262622904092630
28/10/2026	782	315.6	15:28:52	LSE	592188841863814772
28/10/2026	784	315.6	15:28:52	LSE	592188841863814771
28/10/2026	547	315.4	15:30:35	LSE	592188841863873597
28/10/2026	635	315.4	15:30:35	LSE	592188841863873595
28/10/2026	650	315.4	15:30:35	LSE	592188841863873596
28/10/2026	1368	315.5	15:30:35	LSE	592188841863873594
28/10/2026	1828	315.4	15:30:35	LSE	606262622904254601
28/10/2026	1501	315.4	15:30:35	LSE	592188841863873680
28/10/2026	2694	316.6	15:32:52	LSE	592188841863962718
28/10/2026	780	316.6	15:32:52	LSE	606262622904341331
28/10/2026	1503	316.4	15:33:24	LSE	592188841863984975
28/10/2026	750	317.3	15:35:49	LSE	606262622904446045
28/10/2026	727	317.4	15:36:09	LSE	606262622904457074
28/10/2026	752	317	15:36:36	LSE	592188841864098848
28/10/2026	752	317	15:36:36	LSE	606262622904473107
28/10/2026	1736	317	15:36:36	LSE	606262622904473106
28/10/2026	1166	318.3	15:39:53	LSE	592188841864211913
28/10/2026	1166	318.3	15:39:53	LSE	592188841864211914
28/10/2026	1166	318.3	15:39:55	LSE	592188841864213211
28/10/2026	725	318	15:40:47	LSE	606262622904615973
28/10/2026	726	318	15:40:47	LSE	592188841864245184
28/10/2026	2456	318	15:40:47	LSE	606262622904615972
28/10/2026	602	318	15:40:47	LSE	592188841864245189
28/10/2026	833	318	15:40:47	LSE	592188841864245190
28/10/2026	3032	318	15:42:38	LSE	606262622904678590
28/10/2026	353	317.9	15:42:38	LSE	592188841864309201
28/10/2026	725	318.3	15:44:18	LSE	592188841864367606
28/10/2026	726	318.3	15:44:18	LSE	606262622904736112
28/10/2026	1843	318.3	15:44:18	LSE	606262622904736113
28/10/2026	1502	318.9	15:45:07	LSE	592188841864394899
28/10/2026	2446	319.9	15:45:39	LSE	592188841864415298
28/10/2026	1517	318.6	15:46:17	LSE	606262622904808621
28/10/2026	2110	319.1	15:47:27	LSE	606262622904852606
28/10/2026	721	319	15:47:29	LSE	606262622904853834
28/10/2026	2645	318.9	15:48:57	LSE	592188841864548048
28/10/2026	704	319	15:51:37	LSE	592188841864646532
28/10/2026	1263	319.3	15:52:36	LSE	592188841864684011
28/10/2026	1265	319.3	15:52:42	LSE	592188841864687459
28/10/2026	1265	319.4	15:54:07	LSE	606262622905099598
28/10/2026	1782	319.4	15:54:07	LSE	592188841864738488
28/10/2026	1163	319.4	15:54:07	LSE	592188841864738497
28/10/2026	1376	319.4	15:54:08	LSE	592188841864739186
28/10/2026	1048	319.4	15:54:08	LSE	606262622905100290
28/10/2026	1068	319.3	15:54:13	LSE	606262622905102795
28/10/2026	804	319	15:55:35	LSE	606262622905158387
28/10/2026	1451	319	15:55:35	LSE	592188841864798294
28/10/2026	806	318.5	15:55:45	LSE	592188841864808501
28/10/2026	797	318.4	15:58:10	LSE	606262622905264170
28/10/2026	797	318.4	15:58:10	LSE	606262622905264171
28/10/2026	2901	318.4	15:58:10	LSE	592188841864905650
28/10/2026	321	318.4	15:58:10	LSE	592188841864905662
28/10/2026	1101	318.7	16:01:19	LSE	606262622905399253
28/10/2026	835	318.7	16:01:20	LSE	606262622905399987
28/10/2026	268	318.7	16:01:20	LSE	592188841865043592
28/10/2026	1103	318.7	16:01:31	LSE	606262622905406730
28/10/2026	762	318.9	16:02:35	LSE	606262622905447596
28/10/2026	2731	318.9	16:02:35	LSE	592188841865092319
28/10/2026	2639	318.8	16:02:36	LSE	606262622905448345
28/10/2026	786	318.5	16:03:48	LSE	606262622905496846
28/10/2026	1525	318.5	16:03:48	LSE	592188841865142748
28/10/2026	772	319.3	16:05:06	LSE	592188841865195368
28/10/2026	203	319.2	16:05:08	LSE	592188841865196716
28/10/2026	2144	319.2	16:05:08	LSE	592188841865196717
28/10/2026	730	319.1	16:06:11	LSE	606262622905587640
28/10/2026	1752	319.1	16:06:11	LSE	592188841865236228
28/10/2026	583	319.1	16:06:11	LSE	606262622905587645
28/10/2026	1505	318.8	16:06:30	LSE	592188841865248639
28/10/2026	1457	318.7	16:07:20	LSE	606262622905634041
28/10/2026	1469	318.3	16:07:39	LSE	592188841865296899
28/10/2026	34	318.3	16:10:29	LSE	606262622905769361
28/10/2026	63	318.3	16:10:29	LSE	606262622905769363
28/10/2026	751	318.3	16:10:29	LSE	606262622905769362
28/10/2026	81	318.4	16:10:33	LSE	606262622905772525
28/10/2026	106	318.4	16:10:33	LSE	606262622905772526
28/10/2026	838	318.4	16:10:33	LSE	606262622905772527
28/10/2026	932	318.4	16:10:33	LSE	592188841865424383
28/10/2026	932	318.6	16:11:01	LSE	592188841865444122
28/10/2026	3120	318.5	16:11:01	LSE	606262622905791692
28/10/2026	1458	318.5	16:11:01	LSE	606262622905791696
28/10/2026	11	318.4	16:13:33	LSE	592188841865556333
28/10/2026	352	318.4	16:13:33	LSE	592188841865556334
28/10/2026	514	318.4	16:13:33	LSE	606262622905901888
28/10/2026	880	318.4	16:13:33	LSE	606262622905901929
28/10/2026	751	318.1	16:13:34	LSE	606262622905902455
28/10/2026	753	318.1	16:13:34	LSE	592188841865556885
28/10/2026	755	318.1	16:13:34	LSE	592188841865556886
28/10/2026	1956	318.1	16:13:34	LSE	592188841865556887
28/10/2026	334	318.1	16:13:34	LSE	592188841865556892
28/10/2026	403	318.1	16:13:34	LSE	592188841865556891
28/10/2026	1492	318.1	16:13:34	LSE	592188841865556893
28/10/2026	412	318.1	16:13:34	LSE	606262622905902461
28/10/2026	880	318	16:13:34	LSE	592188841865556976
28/10/2026	880	317.9	16:13:36	LSE	606262622905903732
28/10/2026	941	317.5	16:17:03	LSE	592188841865737017
28/10/2026	970	317.5	16:17:05	LSE	592188841865737725
28/10/2026	946	317.5	16:17:06	LSE	606262622906081444
28/10/2026	955	317.5	16:17:08	LSE	592188841865740327
28/10/2026	1860	317.6	16:18:23	LSE	606262622906143555
28/10/2026	1889	317.8	16:18:24	LSE	592188841865802506
28/10/2026	803	317.5	16:19:36	LSE	592188841865868809
28/10/2026	807	317.5	16:19:36	LSE	606262622906209870
28/10/2026	2589	317.5	16:19:36	LSE	592188841865868808
28/10/2026	883	317.5	16:19:36	LSE	606262622906209875
28/10/2026	1616	317.5	16:19:36	LSE	606262622906209876
28/10/2026	47	317.4	16:19:36	LSE	592188841865868813
28/10/2026	26	317.5	16:19:36	LSE	606262622906209904
28/10/2026	311	317.5	16:19:36	LSE	606262622906209903
28/10/2026	364	317.5	16:19:41	LSE	592188841865873474
28/10/2026	386	317.5	16:19:41	LSE	592188841865873472
28/10/2026	1144	317.5	16:19:42	LSE	606262622906214958
28/10/2026	1447	317.5	16:19:44	LSE	606262622906217199
28/10/2026	227	317.4	16:21:03	LSE	592188841865954946
28/10/2026	1325	317.4	16:21:06	LSE	592188841865957528
28/10/2026	1797	317.1	16:23:10	LSE	592188841866074965
28/10/2026	397	317.1	16:23:19	LSE	606262622906421158
28/10/2026	445	317.1	16:23:19	LSE	606262622906421159
28/10/2026	446	317.1	16:23:19	LSE	606262622906421157
28/10/2026	538	317.1	16:23:19	LSE	592188841866082817
28/10/2026	2533	317	16:23:58	LSE	592188841866121148
28/10/2026	2792	317	16:23:58	LSE	606262622906458928
28/10/2026	633	317	16:23:58	LSE	592188841866121159
28/10/2026	131	316.9	16:25:25	LSE	606262622906558126
28/10/2026	640	316.9	16:25:25	LSE	606262622906558127
28/10/2026	767	316.9	16:25:25	LSE	606262622906558128
28/10/2026	730	316.8	16:26:02	LSE	592188841866253023
28/10/2026	730	316.8	16:26:02	LSE	592188841866253024
28/10/2026	1872	316.8	16:26:02	LSE	606262622906589195
28/10/2026	2323	316.8	16:26:02	LSE	606262622906589203
28/10/2026	973	316.8	16:26:02	LSE	592188841866253028
28/10/2026	1429	316.4	16:27:26	LSE	592188841866330663
28/10/2026	756	316.4	16:28:03	LSE	606262622906698053
28/10/2026	896	316.4	16:28:03	LSE	592188841866363525
28/10/2026	1747	316.4	16:28:03	LSE	592188841866363524
28/10/2026	2207	316.4	16:28:03	LSE	592188841866363537
28/10/2026	652	316.4	16:28:04	LSE	606262622906699350
28/10/2026	1516	316.2	16:28:54	LSE	592188841866413221
28/10/2026	1762	316.4	16:29:39	LSE	606262622906803926
28/10/2026	1915	317.1	16:29:55	LSE	606262622906848133
28/10/2026	523	317.1	16:29:58	LSE	592188841866519201
29/10/2026	2188	317.7	08:00:32	LSE	606262976780651106
29/10/2026	1023	316.2	08:01:05	LSE	592189195748842903
29/10/2026	1941	317.1	08:03:50	LSE	606262976780855005
29/10/2026	1913	317.1	08:03:52	LSE	606262976780857206
29/10/2026	1995	316.3	08:03:52	LSE	606262976780857213
29/10/2026	2717	316.3	08:03:52	LSE	592189195749008188
29/10/2026	1745	316.3	08:03:53	LSE	606262976780858312
29/10/2026	2465	317.3	08:08:13	LSE	606262976781074111
29/10/2026	2405	317.3	08:08:44	LSE	606262976781096439
29/10/2026	709	317.2	08:08:44	LSE	606262976781096441
29/10/2026	869	316.7	08:08:45	LSE	606262976781096765
29/10/2026	2694	316.4	08:10:36	LSE	592189195749353822
29/10/2026	679	316	08:12:17	LSE	592189195749431240
29/10/2026	679	316.2	08:12:17	LSE	592189195749431238
29/10/2026	680	316.1	08:12:17	LSE	606262976781267027
29/10/2026	923	316.1	08:12:17	LSE	606262976781267028
29/10/2026	777	316.6	08:13:39	LSE	606262976781322829
29/10/2026	777	316.3	08:14:21	LSE	592189195749516789
29/10/2026	810	316.4	08:14:21	LSE	606262976781350365
29/10/2026	1044	316.3	08:14:21	LSE	592189195749516788
29/10/2026	783	316.7	08:15:33	LSE	606262976781404652
29/10/2026	1347	319.4	08:22:44	LSE	592189195749863372
29/10/2026	1349	319.4	08:22:44	LSE	606262976781684990
29/10/2026	1701	319.4	08:22:44	LSE	592189195749863371
29/10/2026	746	319.3	08:22:55	LSE	592189195749869618
29/10/2026	1872	319.3	08:22:55	LSE	592189195749869619
29/10/2026	2996	319.3	08:22:55	LSE	592189195749869620
29/10/2026	1211	319.3	08:22:55	LSE	606262976781691057
29/10/2026	67	319.3	08:23:13	LSE	592189195749877680
29/10/2026	1165	319.3	08:23:13	LSE	592189195749877682
29/10/2026	1516	319.3	08:23:13	LSE	592189195749877683
29/10/2026	446	319	08:25:15	LSE	606262976781762164
29/10/2026	1230	319	08:25:15	LSE	592189195749942681
29/10/2026	250	319	08:25:15	LSE	606262976781762167
29/10/2026	695	319	08:25:15	LSE	592189195749942683
29/10/2026	1450	318.7	08:29:13	LSE	592189195750072891
29/10/2026	1451	318.7	08:29:13	LSE	592189195750072892
29/10/2026	942	318.5	08:30:19	LSE	606262976781924310
29/10/2026	676	318.5	08:30:19	LSE	606262976781924312
29/10/2026	2142	318.5	08:30:19	LSE	606262976781924311
29/10/2026	15	318.5	08:30:20	LSE	606262976781924926
29/10/2026	2049	319.6	08:35:00	LSE	592189195750273603
29/10/2026	2724	319.6	08:35:00	LSE	592189195750273611
29/10/2026	1773	319.6	08:35:00	LSE	606262976782084173
29/10/2026	9	318.9	08:35:59	LSE	592189195750302928
29/10/2026	785	318.9	08:35:59	LSE	606262976782112449
29/10/2026	1391	318.9	08:35:59	LSE	592189195750302927
29/10/2026	1556	318.8	08:37:11	LSE	592189195750336900
29/10/2026	1279	319.6	08:44:25	LSE	592189195750540206
29/10/2026	217	319.6	08:44:50	LSE	592189195750550031
29/10/2026	337	319.6	08:44:50	LSE	592189195750550030
29/10/2026	699	319.6	08:44:50	LSE	592189195750550029
29/10/2026	1252	319.6	08:44:50	LSE	606262976782351473
29/10/2026	1961	319.3	08:44:52	LSE	606262976782351742
29/10/2026	2001	319.3	08:44:52	LSE	606262976782351756
29/10/2026	775	319.3	08:44:52	LSE	592189195750550595
29/10/2026	802	320.4	08:46:45	LSE	592189195750606595
29/10/2026	1314	320.3	08:46:45	LSE	592189195750606596
29/10/2026	1567	320.3	08:47:39	LSE	592189195750631724
29/10/2026	1591	320.4	08:49:28	LSE	606262976782479085
29/10/2026	1339	320.6	08:50:31	LSE	592189195750708120
29/10/2026	1737	319.9	08:51:06	LSE	592189195750723504
29/10/2026	1007	320	08:51:09	LSE	606262976782519339
29/10/2026	477	320	08:51:12	LSE	606262976782520623
29/10/2026	2082	320	08:51:12	LSE	606262976782520622
29/10/2026	2906	319.9	08:51:13	LSE	606262976782520786
29/10/2026	1046	319.9	08:51:13	LSE	606262976782520789
29/10/2026	730	319.7	08:52:31	LSE	606262976782555969
29/10/2026	742	319.7	08:52:31	LSE	592189195750763058
29/10/2026	933	319.7	08:52:31	LSE	592189195750763059
29/10/2026	2651	321.8	08:57:01	LSE	606262976782745640
29/10/2026	1478	321.8	08:57:03	LSE	592189195750960493
29/10/2026	280	321.8	08:57:08	LSE	592189195750964281
29/10/2026	853	321.7	08:57:08	LSE	606262976782750719
29/10/2026	385	320.9	08:59:25	LSE	606262976782832370
29/10/2026	677	320.9	08:59:25	LSE	592189195751048783
29/10/2026	1197	320.9	08:59:25	LSE	606262976782832372
29/10/2026	774	321.5	09:02:44	LSE	606262976782931784
29/10/2026	2249	321.6	09:02:44	LSE	606262976782931783
29/10/2026	178	321.6	09:02:44	LSE	592189195751152018
29/10/2026	1430	321.6	09:04:36	LSE	606262976782981693
29/10/2026	2662	322.1	09:10:02	LSE	592189195751367153
29/10/2026	2836	322.1	09:10:02	LSE	606262976783136830
29/10/2026	209	322	09:10:02	LSE	592189195751367156
29/10/2026	1591	321.9	09:11:51	LSE	592189195751409641
29/10/2026	1572	321	09:13:24	LSE	606262976783217620
29/10/2026	797	320.4	09:13:37	LSE	592189195751457771
29/10/2026	836	320.4	09:13:37	LSE	592189195751457773
29/10/2026	1345	320.4	09:13:37	LSE	592189195751457772
29/10/2026	1412	320.1	09:15:30	LSE	592189195751508207
29/10/2026	2017	320.5	09:18:32	LSE	606262976783344299
29/10/2026	1947	320.5	09:18:32	LSE	592189195751583541
29/10/2026	802	320.5	09:18:32	LSE	606262976783344302
29/10/2026	1124	320.5	09:18:32	LSE	606262976783344303
29/10/2026	1317	320.4	09:18:32	LSE	606262976783344304
29/10/2026	699	320.8	09:23:10	LSE	606262976783451743
29/10/2026	243	321.4	09:27:16	LSE	592189195751796287
29/10/2026	773	321.4	09:27:16	LSE	592189195751796286
29/10/2026	2314	321.4	09:27:16	LSE	606262976783547635
29/10/2026	530	321.4	09:27:16	LSE	592189195751796288
29/10/2026	2247	321.4	09:27:16	LSE	592189195751796293
29/10/2026	1591	321	09:29:24	LSE	606262976783594036
29/10/2026	685	321.5	09:32:53	LSE	592189195751927724
29/10/2026	1685	321.5	09:32:53	LSE	606262976783672657
29/10/2026	292	321.5	09:32:53	LSE	592189195751927728
29/10/2026	453	321.5	09:32:53	LSE	592189195751927727
29/10/2026	1480	321.5	09:35:05	LSE	606262976783723926
29/10/2026	786	321.4	09:38:21	LSE	592189195752061163
29/10/2026	809	321.5	09:38:21	LSE	592189195752061162
29/10/2026	694	321.3	09:39:52	LSE	592189195752097907
29/10/2026	1444	321.2	09:39:52	LSE	606262976783835208
29/10/2026	695	321.7	09:42:06	LSE	606262976783889348
29/10/2026	1368	321.8	09:45:53	LSE	592189195752245816
29/10/2026	2071	321.8	09:45:53	LSE	606262976783975909
29/10/2026	1098	321.4	09:46:16	LSE	606262976783987128
29/10/2026	1517	321.1	09:48:55	LSE	592189195752317650
29/10/2026	745	320.8	09:51:09	LSE	592189195752374105
29/10/2026	1399	320.8	09:51:09	LSE	606262976784099325
29/10/2026	1473	320.8	09:53:17	LSE	606262976784144711
29/10/2026	754	320.7	09:56:42	LSE	592189195752499273
29/10/2026	1566	320.7	09:56:42	LSE	606262976784218992
29/10/2026	740	320.3	10:01:02	LSE	592189195752596780
29/10/2026	1583	320.3	10:01:02	LSE	606262976784312367
29/10/2026	740	320.2	10:01:02	LSE	606262976784312368
29/10/2026	788	320.1	10:02:24	LSE	592189195752633099
29/10/2026	279	319.9	10:03:05	LSE	606262976784362577
29/10/2026	666	319.9	10:03:05	LSE	606262976784362579
29/10/2026	2181	319.7	10:04:23	LSE	606262976784396589
29/10/2026	807	319.9	10:10:25	LSE	592189195752824624
29/10/2026	807	319.9	10:10:25	LSE	592189195752824625
29/10/2026	1590	319.9	10:10:25	LSE	606262976784531685
29/10/2026	806	319.8	10:10:25	LSE	606262976784531686
29/10/2026	777	319.8	10:14:36	LSE	592189195752922708
29/10/2026	778	319.8	10:14:36	LSE	592189195752922709
29/10/2026	778	319.8	10:14:36	LSE	606262976784625723
29/10/2026	1596	319.8	10:14:36	LSE	592189195752922707
29/10/2026	734	318.8	10:18:21	LSE	606262976784713290
29/10/2026	1542	318.8	10:18:21	LSE	592189195753014219
29/10/2026	765	318.5	10:20:25	LSE	606262976784762123
29/10/2026	1367	318.5	10:20:25	LSE	606262976784762124
29/10/2026	2112	318.4	10:26:53	LSE	592189195753219828
29/10/2026	328	318.4	10:26:53	LSE	606262976784909555
29/10/2026	1200	318.4	10:26:53	LSE	606262976784909554
29/10/2026	1493	318.4	10:28:55	LSE	606262976784955007
29/10/2026	763	318.3	10:28:56	LSE	592189195753267310
29/10/2026	2750	318.8	10:33:05	LSE	592189195753374742
29/10/2026	78	318.8	10:33:05	LSE	592189195753374745
29/10/2026	1585	318.7	10:35:48	LSE	592189195753445389
29/10/2026	339	318.5	10:43:30	LSE	606262976785284602
29/10/2026	352	319	10:46:08	LSE	592189195753672541
29/10/2026	1905	319	10:46:08	LSE	606262976785342504
29/10/2026	1933	319	10:46:08	LSE	592189195753672540
29/10/2026	2254	319	10:46:08	LSE	592189195753672542
29/10/2026	469	319	10:46:08	LSE	592189195753672546
29/10/2026	1072	319	10:46:08	LSE	606262976785342511
29/10/2026	2666	319.6	10:53:47	LSE	606262976785496146
29/10/2026	2399	319.6	10:53:47	LSE	606262976785496151
29/10/2026	1024	319.6	10:53:47	LSE	592189195753831730
29/10/2026	807	319.8	11:00:01	LSE	592189195753969623
29/10/2026	812	319.8	11:00:01	LSE	606262976785628208
29/10/2026	1956	319.8	11:00:01	LSE	606262976785628209
29/10/2026	858	319.8	11:00:01	LSE	606262976785628212
29/10/2026	808	319.7	11:00:01	LSE	592189195753969769
29/10/2026	808	319.6	11:00:06	LSE	606262976785631635
29/10/2026	783	320.5	11:05:26	LSE	592189195754095986
29/10/2026	783	320.5	11:05:26	LSE	606262976785749674
29/10/2026	2235	320.5	11:05:26	LSE	606262976785749673
29/10/2026	1474	320.3	11:11:14	LSE	606262976785882792
29/10/2026	2045	320.3	11:11:14	LSE	592189195754233193
29/10/2026	648	320.3	11:11:14	LSE	592189195754233197
29/10/2026	1506	320.4	11:16:03	LSE	592189195754347733
29/10/2026	803	320	11:17:00	LSE	606262976786017678
29/10/2026	2870	320	11:17:00	LSE	606262976786017677
29/10/2026	533	320.5	11:28:10	LSE	606262976786265246
29/10/2026	785	320.5	11:28:10	LSE	592189195754629504
29/10/2026	930	320.5	11:28:10	LSE	606262976786265245
29/10/2026	1902	320.5	11:28:10	LSE	592189195754629503
29/10/2026	1943	320.5	11:28:10	LSE	606262976786265247
29/10/2026	1950	320.5	11:28:10	LSE	606262976786265248
29/10/2026	1899	320.5	11:28:10	LSE	606262976786265257
29/10/2026	998	320.5	11:28:10	LSE	606262976786265266
29/10/2026	81	319.5	11:38:03	LSE	606262976786466122
29/10/2026	108	319.5	11:38:03	LSE	606262976786466124
29/10/2026	400	319.5	11:38:03	LSE	592189195754835728
29/10/2026	488	319.5	11:38:03	LSE	606262976786466123
29/10/2026	123	319.5	11:38:03	LSE	592189195754835729
29/10/2026	154	319.5	11:38:03	LSE	592189195754835730
29/10/2026	2047	320.1	11:44:09	LSE	592189195754960072
29/10/2026	1426	320.1	11:44:09	LSE	606262976786585687
29/10/2026	615	320.1	11:44:09	LSE	606262976786585700
29/10/2026	2701	319.7	11:44:24	LSE	606262976786590937
29/10/2026	1105	319.7	11:44:24	LSE	606262976786590940
29/10/2026	711	320.1	11:49:29	LSE	592189195755065143
29/10/2026	719	320.1	11:49:29	LSE	592189195755065144
29/10/2026	711	320	11:49:29	LSE	592189195755065145
29/10/2026	1530	320	11:49:29	LSE	606262976786686707
29/10/2026	532	320	11:50:20	LSE	606262976786702717
29/10/2026	749	320	11:50:20	LSE	606262976786702718
29/10/2026	289	320	11:50:20	LSE	606262976786702724
29/10/2026	234	319.8	11:51:35	LSE	592189195755107585
29/10/2026	240	319.8	11:51:35	LSE	592189195755107586
29/10/2026	245	319.8	11:51:35	LSE	592189195755107584
29/10/2026	854	319.8	11:51:35	LSE	592189195755107587
29/10/2026	752	320.6	11:55:08	LSE	592189195755185440
29/10/2026	219	320.5	12:00:08	LSE	606262976786911893
29/10/2026	1146	320.5	12:02:01	LSE	606262976786957241
29/10/2026	1364	320.4	12:02:01	LSE	592189195755343745
29/10/2026	1364	320.4	12:02:01	LSE	606262976786957242
29/10/2026	1364	320.5	12:02:01	LSE	592189195755343743
29/10/2026	1508	320.4	12:02:01	LSE	592189195755343744
29/10/2026	58	320.1	12:05:30	LSE	592189195755441197
29/10/2026	10	321.3	12:11:57	LSE	592189195755596857
29/10/2026	192	321.3	12:12:20	LSE	592189195755605606
29/10/2026	1691	321.3	12:12:20	LSE	592189195755605607
29/10/2026	1833	321.3	12:12:20	LSE	606262976787211649
29/10/2026	823	321.4	12:14:40	LSE	606262976787259100
29/10/2026	1933	321.4	12:18:58	LSE	606262976787350825
29/10/2026	1966	321.4	12:18:58	LSE	606262976787350827
29/10/2026	2292	321.4	12:18:58	LSE	606262976787350826
29/10/2026	2	321.4	12:18:58	LSE	606262976787350828
29/10/2026	1178	321.4	12:18:58	LSE	592189195755748790
29/10/2026	1306	321.2	12:20:41	LSE	592189195755784235
29/10/2026	686	321.2	12:28:07	LSE	592189195755934501
29/10/2026	686	321.2	12:28:07	LSE	606262976787529697
29/10/2026	686	321.2	12:28:07	LSE	606262976787529699
29/10/2026	687	321.2	12:28:07	LSE	606262976787529698
29/10/2026	1302	321.2	12:28:07	LSE	606262976787529696
29/10/2026	343	321.1	12:28:07	LSE	592189195755934502
29/10/2026	2632	321.9	12:30:51	LSE	606262976787600126
29/10/2026	1425	322	12:33:13	LSE	606262976787653151
29/10/2026	1584	321.9	12:34:42	LSE	606262976787683407
29/10/2026	1070	322.1	12:40:18	LSE	606262976787812062
29/10/2026	710	321.9	12:43:41	LSE	592189195756298453
29/10/2026	936	321.8	12:43:41	LSE	606262976787883403
29/10/2026	1426	321.9	12:43:41	LSE	592189195756298452
29/10/2026	2008	321.9	12:43:41	LSE	606262976787883396
29/10/2026	490	321.8	12:43:41	LSE	606262976787883407
29/10/2026	692	321.8	12:50:37	LSE	606262976788029763
29/10/2026	692	321.6	12:51:01	LSE	592189195756458126
29/10/2026	692	321.6	12:51:01	LSE	606262976788037641
29/10/2026	692	321.7	12:51:01	LSE	606262976788037640
29/10/2026	1732	321.6	12:51:01	LSE	592189195756458127
29/10/2026	787	321.4	12:53:25	LSE	592189195756511561
29/10/2026	1414	321.2	12:53:25	LSE	606262976788089321
29/10/2026	2569	321.8	13:02:51	LSE	606262976788315613
29/10/2026	1653	321.8	13:02:51	LSE	606262976788315616
29/10/2026	1652	321.7	13:02:51	LSE	606262976788315627
29/10/2026	180	321.5	13:04:47	LSE	606262976788364117
29/10/2026	1390	321.5	13:04:47	LSE	606262976788364118
29/10/2026	683	321.4	13:07:50	LSE	592189195756872588
29/10/2026	683	321.4	13:07:50	LSE	592189195756872589
29/10/2026	1733	321.4	13:07:50	LSE	606262976788435031
29/10/2026	1363	321.4	13:09:46	LSE	606262976788478495
29/10/2026	770	321.4	13:12:54	LSE	606262976788545814
29/10/2026	1422	321.3	13:13:28	LSE	606262976788558079
29/10/2026	2777	322.6	13:20:40	LSE	606262976788750396
29/10/2026	172	322.6	13:20:40	LSE	592189195757199520
29/10/2026	1434	322.5	13:20:46	LSE	606262976788753343
29/10/2026	75	322.3	13:25:48	LSE	606262976788874851
29/10/2026	803	322.2	13:25:48	LSE	592189195757327147
29/10/2026	804	322.3	13:25:48	LSE	606262976788874850
29/10/2026	2426	322.3	13:25:48	LSE	606262976788874852
29/10/2026	210	322.3	13:25:48	LSE	592189195757327152
29/10/2026	710	322	13:27:33	LSE	606262976788922450
29/10/2026	1572	322	13:27:33	LSE	592189195757376027
29/10/2026	730	322	13:30:01	LSE	606262976789000749
29/10/2026	9	322.1	13:31:35	LSE	606262976789077722
29/10/2026	791	322.1	13:31:35	LSE	606262976789077723
29/10/2026	447	323	13:34:04	LSE	606262976789193499
29/10/2026	648	323	13:34:04	LSE	606262976789193497
29/10/2026	11	323	13:34:04	LSE	606262976789193507
29/10/2026	1108	323.5	13:34:16	LSE	592189195757664856
29/10/2026	1108	323.5	13:34:16	LSE	606262976789203681
29/10/2026	791	323.6	13:36:06	LSE	606262976789283944
29/10/2026	871	323.6	13:36:06	LSE	606262976789283945
29/10/2026	1787	323.6	13:36:06	LSE	592189195757747144
29/10/2026	1842	323.6	13:36:06	LSE	592189195757747151
29/10/2026	1842	323.6	13:36:06	LSE	606262976789284448
29/10/2026	132	323.6	13:36:06	LSE	592189195757747642
29/10/2026	1579	323.3	13:37:11	LSE	606262976789328252
29/10/2026	810	323	13:39:40	LSE	592189195757888875
29/10/2026	811	323	13:39:40	LSE	606262976789421682
29/10/2026	1545	323	13:39:40	LSE	606262976789421681
29/10/2026	417	322.8	13:40:47	LSE	606262976789460746
29/10/2026	1120	322.8	13:40:47	LSE	606262976789460747
29/10/2026	773	322.8	13:43:44	LSE	592189195758043132
29/10/2026	773	322.8	13:43:44	LSE	592189195758043133
29/10/2026	2566	322.8	13:43:44	LSE	606262976789571469
29/10/2026	266	322.8	13:47:15	LSE	592189195758161576
29/10/2026	487	322.8	13:47:15	LSE	592189195758161575
29/10/2026	1255	323.5	13:49:32	LSE	592189195758238921
29/10/2026	2837	323.4	13:49:32	LSE	592189195758238924
29/10/2026	1561	323.4	13:49:32	LSE	592189195758238929
29/10/2026	741	323.2	13:51:43	LSE	606262976789838073
29/10/2026	744	323.2	13:51:43	LSE	606262976789838071
29/10/2026	1582	323.2	13:51:43	LSE	606262976789838069
29/10/2026	1569	322.6	13:53:18	LSE	606262976789895880
29/10/2026	1574	322.2	13:55:00	LSE	606262976789953447
29/10/2026	868	322.2	13:55:32	LSE	592189195758455623
29/10/2026	758	322.5	14:01:01	LSE	592189195758638771
29/10/2026	758	322.5	14:01:01	LSE	606262976790150783
29/10/2026	2408	322.3	14:01:13	LSE	592189195758645406
29/10/2026	743	323.5	14:05:45	LSE	592189195758798250
29/10/2026	2958	323.4	14:05:45	LSE	592189195758798251
29/10/2026	1209	323.4	14:05:55	LSE	592189195758803561
29/10/2026	762	323.4	14:08:33	LSE	592189195758884493
29/10/2026	1571	323.4	14:08:33	LSE	606262976790390258
29/10/2026	1564	322.7	14:10:30	LSE	606262976790464429
29/10/2026	758	322.7	14:16:10	LSE	606262976790661263
29/10/2026	759	322.7	14:16:10	LSE	592189195759161614
29/10/2026	2985	322.7	14:16:10	LSE	592189195759161613
29/10/2026	1756	322.7	14:16:10	LSE	606262976790661271
29/10/2026	2414	322.2	14:19:50	LSE	592189195759297113
29/10/2026	1614	322.2	14:19:50	LSE	606262976790794050
29/10/2026	762	322.1	14:22:25	LSE	592189195759385137
29/10/2026	763	322.1	14:22:25	LSE	592189195759385138
29/10/2026	1577	322	14:22:25	LSE	592189195759385139
29/10/2026	1487	321.9	14:26:12	LSE	606262976791001703
29/10/2026	1549	321.9	14:26:12	LSE	606262976791001702
29/10/2026	586	321.7	14:27:24	LSE	592189195759555219
29/10/2026	793	321.7	14:27:24	LSE	592189195759555221
29/10/2026	793	321.7	14:27:24	LSE	606262976791043939
29/10/2026	900	321.7	14:27:24	LSE	592189195759555220
29/10/2026	729	322.4	14:30:16	LSE	606262976791149508
29/10/2026	729	322.4	14:30:16	LSE	606262976791149509
29/10/2026	729	322.4	14:30:16	LSE	606262976791149510
29/10/2026	1594	322.4	14:30:16	LSE	592189195759665115
29/10/2026	677	322.3	14:32:00	LSE	606262976791220657
29/10/2026	1546	322.3	14:32:00	LSE	606262976791220656
29/10/2026	1392	322.3	14:34:50	LSE	606262976791342587
29/10/2026	2814	322.3	14:34:50	LSE	592189195759864743
29/10/2026	567	322.3	14:34:50	LSE	592189195759864755
29/10/2026	1552	322	14:36:35	LSE	592189195759938186
29/10/2026	688	322.3	14:39:06	LSE	592189195760048236
29/10/2026	689	322.2	14:40:01	LSE	592189195760084712
29/10/2026	691	322.2	14:40:01	LSE	606262976791552956
29/10/2026	2222	322.2	14:40:01	LSE	606262976791552955
29/10/2026	359	322.2	14:40:01	LSE	606262976791552962
29/10/2026	977	322.2	14:40:01	LSE	606262976791552961
29/10/2026	796	322.5	14:41:46	LSE	606262976791625595
29/10/2026	918	322.5	14:41:46	LSE	606262976791625596
29/10/2026	780	322.7	14:45:37	LSE	592189195760305837
29/10/2026	25	322.7	14:45:37	LSE	606262976791764525
29/10/2026	114	322.7	14:45:37	LSE	606262976791764523
29/10/2026	399	322.7	14:45:37	LSE	606262976791764524
29/10/2026	780	322.7	14:45:37	LSE	592189195760305838
29/10/2026	781	322.7	14:45:37	LSE	592189195760305841
29/10/2026	781	322.7	14:45:37	LSE	606262976791764527
29/10/2026	1238	322.7	14:45:37	LSE	606262976791764526
29/10/2026	1600	322.7	14:45:37	LSE	606262976791764655
29/10/2026	752	322.7	14:47:44	LSE	592189195760385288
29/10/2026	1544	322.6	14:47:44	LSE	592189195760385289
29/10/2026	785	322.5	14:49:37	LSE	606262976791915100
29/10/2026	312	322.9	14:51:19	LSE	606262976791979599
29/10/2026	385	322.9	14:51:19	LSE	606262976791979598
29/10/2026	753	322.9	14:51:19	LSE	592189195760533220
29/10/2026	1022	322.9	14:51:19	LSE	606262976791979597
29/10/2026	1517	322.9	14:52:05	LSE	606262976792005956
29/10/2026	1799	322.9	14:53:26	LSE	592189195760612390
29/10/2026	910	323.4	14:57:37	LSE	606262976792216151
29/10/2026	238	323.5	14:57:38	LSE	606262976792217215
29/10/2026	671	323.5	14:57:38	LSE	592189195760782391
29/10/2026	905	323.5	14:57:51	LSE	592189195760791824
29/10/2026	900	323.5	14:57:52	LSE	606262976792226906
29/10/2026	678	323.3	14:58:15	LSE	606262976792244233
29/10/2026	679	323.3	14:58:15	LSE	592189195760810425
29/10/2026	680	323.3	14:58:15	LSE	592189195760810428
29/10/2026	688	323.3	14:58:15	LSE	606262976792244234
29/10/2026	713	323.3	14:58:15	LSE	592189195760810426
29/10/2026	1427	323.3	14:58:15	LSE	592189195760810427
29/10/2026	2319	323.3	14:58:15	LSE	606262976792244232
29/10/2026	186	323.3	14:58:15	LSE	592189195760810437
29/10/2026	614	322.6	15:00:50	LSE	606262976792362032
29/10/2026	2681	323.1	15:02:52	LSE	606262976792446947
29/10/2026	974	323.1	15:02:52	LSE	592189195761021613
29/10/2026	1147	323.1	15:02:52	LSE	592189195761021614
29/10/2026	29	323	15:02:56	LSE	606262976792449170
29/10/2026	1403	323	15:02:56	LSE	592189195761023967
29/10/2026	660	323	15:03:12	LSE	606262976792457807
29/10/2026	764	322.9	15:03:12	LSE	606262976792457957
29/10/2026	1568	322.6	15:04:17	LSE	606262976792500780
29/10/2026	733	322.7	15:07:08	LSE	606262976792610634
29/10/2026	952	322.7	15:07:08	LSE	606262976792610633
29/10/2026	734	322.6	15:07:08	LSE	606262976792610642
29/10/2026	735	322.6	15:07:08	LSE	592189195761191882
29/10/2026	1469	322.6	15:07:08	LSE	606262976792610643
29/10/2026	666	322.5	15:07:16	LSE	606262976792616681
29/10/2026	918	322.5	15:07:16	LSE	606262976792616680
29/10/2026	1537	322.7	15:08:18	LSE	592189195761236923
29/10/2026	255	322.4	15:10:38	LSE	606262976792746544
29/10/2026	541	322.4	15:10:38	LSE	606262976792746543
29/10/2026	795	322.4	15:10:38	LSE	592189195761333119
29/10/2026	796	322.2	15:10:38	LSE	606262976792746854
29/10/2026	1603	322.2	15:10:38	LSE	606262976792746853
29/10/2026	844	323.1	15:14:40	LSE	592189195761494987
29/10/2026	2860	323.1	15:14:40	LSE	592189195761494988
29/10/2026	430	323.1	15:14:40	LSE	592189195761494992
29/10/2026	2330	323.1	15:14:40	LSE	592189195761494993
29/10/2026	680	322.9	15:15:41	LSE	606262976792938666
29/10/2026	1535	322.9	15:15:41	LSE	592189195761535380
29/10/2026	1547	322.4	15:16:35	LSE	606262976792974300
29/10/2026	5	322.1	15:21:19	LSE	592189195761782752
29/10/2026	976	322.1	15:21:19	LSE	592189195761782753
29/10/2026	269	322.1	15:21:19	LSE	606262976793173837
29/10/2026	713	322.1	15:21:19	LSE	606262976793173836
29/10/2026	982	322.1	15:21:28	LSE	606262976793179038
29/10/2026	2807	322	15:21:28	LSE	606262976793179067
29/10/2026	111	322	15:21:28	LSE	606262976793179071
29/10/2026	505	322	15:21:28	LSE	606262976793179070
29/10/2026	514	322	15:21:28	LSE	606262976793179072
29/10/2026	105	321.9	15:21:30	LSE	592189195761789580
29/10/2026	413	321.9	15:21:30	LSE	592189195761789581
29/10/2026	464	321.9	15:21:30	LSE	592189195761789579
29/10/2026	1805	322.3	15:24:57	LSE	606262976793302132
29/10/2026	2607	322.3	15:24:57	LSE	606262976793302139
29/10/2026	614	322.3	15:24:57	LSE	592189195761917617
29/10/2026	772	322.3	15:24:57	LSE	592189195761917618
29/10/2026	149	321.9	15:26:11	LSE	592189195761969112
29/10/2026	152	321.9	15:26:11	LSE	592189195761969110
29/10/2026	474	321.9	15:26:11	LSE	592189195761969113
29/10/2026	1541	321.9	15:26:11	LSE	606262976793351440
29/10/2026	779	322.3	15:29:26	LSE	606262976793495850
29/10/2026	899	322.6	15:30:28	LSE	592189195762171050
29/10/2026	470	322.6	15:30:34	LSE	606262976793550173
29/10/2026	432	322.6	15:30:34	LSE	606262976793550185
29/10/2026	902	322.5	15:30:35	LSE	592189195762177128
29/10/2026	902	322.5	15:30:37	LSE	592189195762179026
29/10/2026	1060	322.4	15:31:44	LSE	592189195762235560
29/10/2026	1520	322.5	15:31:44	LSE	592189195762235557
29/10/2026	2696	322.5	15:31:44	LSE	592189195762235556
29/10/2026	84	322.5	15:31:44	LSE	592189195762235567
29/10/2026	881	322.5	15:31:44	LSE	592189195762235566
29/10/2026	1525	322.2	15:32:29	LSE	592189195762269695
29/10/2026	737	322.5	15:35:23	LSE	592189195762391736
29/10/2026	737	322.5	15:35:23	LSE	592189195762391737
29/10/2026	737	322.5	15:35:23	LSE	592189195762391738
29/10/2026	738	322.5	15:35:23	LSE	606262976793753253
29/10/2026	907	322.4	15:35:23	LSE	592189195762391739
29/10/2026	1900	322.5	15:35:23	LSE	606262976793753252
29/10/2026	1579	322.2	15:36:05	LSE	592189195762420530
29/10/2026	2	321.9	15:39:59	LSE	606262976793936168
29/10/2026	962	321.9	15:39:59	LSE	592189195762586255
29/10/2026	803	321.7	15:40:03	LSE	606262976793939933
29/10/2026	804	321.7	15:40:03	LSE	592189195762590051
29/10/2026	804	321.7	15:40:03	LSE	606262976793939935
29/10/2026	805	321.7	15:40:03	LSE	606262976793939934
29/10/2026	805	321.7	15:40:03	LSE	606262976793939937
29/10/2026	805	321.7	15:40:03	LSE	606262976793939938
29/10/2026	434	321.9	15:41:10	LSE	592189195762641611
29/10/2026	530	321.9	15:41:10	LSE	592189195762641612
29/10/2026	964	321.9	15:41:10	LSE	606262976793988993
29/10/2026	964	321.9	15:41:10	LSE	606262976793988995
29/10/2026	133	321.8	15:42:36	LSE	592189195762708858
29/10/2026	1066	321.8	15:42:36	LSE	592189195762708857
29/10/2026	316	322	15:45:22	LSE	606262976794162792
29/10/2026	565	322	15:45:22	LSE	606262976794162793
29/10/2026	1257	322	15:45:22	LSE	592189195762826588
29/10/2026	1287	322	15:45:22	LSE	592189195762826587
29/10/2026	1291	322	15:45:22	LSE	592189195762826586
29/10/2026	1361	322	15:45:22	LSE	606262976794162791
29/10/2026	2560	322	15:45:22	LSE	592189195762826585
29/10/2026	963	322.1	15:45:22	LSE	606262976794162800
29/10/2026	1357	322.1	15:45:22	LSE	606262976794162802
29/10/2026	711	321.8	15:48:19	LSE	606262976794293369
29/10/2026	712	321.8	15:48:19	LSE	592189195762965168
29/10/2026	1597	321.8	15:48:19	LSE	606262976794293370
29/10/2026	194	321.4	15:49:05	LSE	606262976794321594
29/10/2026	100	321.4	15:49:25	LSE	606262976794334219
29/10/2026	1316	321.4	15:49:38	LSE	606262976794343448
29/10/2026	2226	321.4	15:49:38	LSE	592189195763019514
29/10/2026	263	321.4	15:49:38	LSE	592189195763019520
29/10/2026	679	321.2	15:51:21	LSE	606262976794415381
29/10/2026	1544	321.2	15:51:21	LSE	606262976794415380
29/10/2026	767	321.2	15:52:33	LSE	606262976794465404
29/10/2026	2695	321.4	15:55:09	LSE	606262976794576683
29/10/2026	285	321.4	15:55:09	LSE	592189195763267355
29/10/2026	1029	321.4	15:55:16	LSE	606262976794581097
29/10/2026	705	321.2	15:56:10	LSE	606262976794613827
29/10/2026	705	321.2	15:56:10	LSE	606262976794613829
29/10/2026	707	321.2	15:56:10	LSE	592189195763306356
29/10/2026	707	321.2	15:56:10	LSE	592189195763306357
29/10/2026	707	321.2	15:56:10	LSE	592189195763306358
29/10/2026	1658	321.2	15:56:10	LSE	592189195763306359
29/10/2026	1829	321.2	15:56:10	LSE	606262976794613828
29/10/2026	312	321.3	16:00:04	LSE	606262976794774909
29/10/2026	1002	321.3	16:00:04	LSE	606262976794774908
29/10/2026	1275	321.3	16:00:27	LSE	592189195763494033
29/10/2026	1315	321.3	16:00:27	LSE	592189195763494032
29/10/2026	791	321.1	16:00:45	LSE	592189195763506197
29/10/2026	792	321.1	16:00:45	LSE	606262976794804368
29/10/2026	793	321.1	16:00:45	LSE	592189195763506198
29/10/2026	794	321.1	16:00:45	LSE	592189195763506196
29/10/2026	794	321.1	16:00:45	LSE	592189195763506199
29/10/2026	794	321.1	16:00:45	LSE	606262976794804369
29/10/2026	797	321.1	16:00:45	LSE	606262976794804370
29/10/2026	1587	321.2	16:01:41	LSE	592189195763540517
29/10/2026	1542	321	16:02:24	LSE	606262976794864029
29/10/2026	1929	321.2	16:08:20	LSE	606262976795093280
29/10/2026	1933	321.2	16:08:20	LSE	606262976795093279
29/10/2026	2104	321.2	16:08:20	LSE	592189195763808370
29/10/2026	5	321.3	16:09:21	LSE	606262976795133103
29/10/2026	4	321.3	16:09:21	LSE	606262976795133104
29/10/2026	4	321.3	16:09:21	LSE	606262976795133105
29/10/2026	1106	321.3	16:09:21	LSE	606262976795133107
29/10/2026	2064	321.3	16:09:21	LSE	606262976795133106
29/10/2026	2191	321.3	16:09:21	LSE	592189195763849959
29/10/2026	522	321.3	16:09:55	LSE	592189195763873321
29/10/2026	769	321.3	16:09:55	LSE	592189195763873322
29/10/2026	879	321.3	16:09:55	LSE	592189195763873325
29/10/2026	1323	321.3	16:09:55	LSE	592189195763873319
29/10/2026	1984	321.3	16:10:50	LSE	592189195763917304
29/10/2026	726	321.2	16:10:50	LSE	606262976795197077
29/10/2026	2378	321.2	16:10:50	LSE	592189195763917305
29/10/2026	1744	321.2	16:10:50	LSE	606262976795197081
29/10/2026	1744	321.2	16:10:50	LSE	606262976795197088
29/10/2026	620	321.2	16:10:50	LSE	592189195763917318
29/10/2026	120	321.1	16:11:04	LSE	592189195763928083
29/10/2026	697	321.1	16:11:04	LSE	592189195763928084
29/10/2026	979	321.1	16:11:04	LSE	606262976795207413
29/10/2026	1706	320.9	16:15:17	LSE	606262976795422270
29/10/2026	1895	320.9	16:15:17	LSE	606262976795422269
29/10/2026	2735	320.9	16:15:17	LSE	592189195764154052
29/10/2026	1800	320.9	16:15:17	LSE	606262976795422276
29/10/2026	536	320.9	16:15:17	LSE	592189195764154057
29/10/2026	570	321	16:17:34	LSE	606262976795541375
29/10/2026	674	321	16:17:34	LSE	606262976795541374
29/10/2026	191	321	16:17:34	LSE	592189195764280278
29/10/2026	92	321	16:17:38	LSE	592189195764284397
29/10/2026	120	321	16:17:38	LSE	592189195764284394
29/10/2026	470	321	16:17:38	LSE	592189195764284396
29/10/2026	721	321	16:17:38	LSE	592189195764284395
29/10/2026	347	321	16:17:48	LSE	592189195764293315
29/10/2026	395	321	16:17:48	LSE	592189195764293313
29/10/2026	526	321	16:17:48	LSE	592189195764293314
29/10/2026	505	321.2	16:21:29	LSE	592189195764514542
29/10/2026	535	321.2	16:21:29	LSE	592189195764514543
29/10/2026	898	321.2	16:21:29	LSE	606262976795763602
29/10/2026	1132	321.2	16:21:29	LSE	606262976795763603
29/10/2026	1702	321.2	16:21:29	LSE	606262976795763601
29/10/2026	1855	321.2	16:21:29	LSE	592189195764514538
29/10/2026	2143	321.2	16:21:29	LSE	606262976795763600
29/10/2026	2295	321.2	16:21:29	LSE	592189195764514541
29/10/2026	2511	321.2	16:21:29	LSE	592189195764514540
29/10/2026	1927	321.2	16:21:29	LSE	606262976795763621
29/10/2026	482	321.2	16:21:29	LSE	606262976795763647
29/10/2026	1898	321.2	16:21:29	LSE	592189195764514609
29/10/2026	1715	321.2	16:21:29	LSE	592189195764514614
29/10/2026	714	320.6	16:23:13	LSE	606262976795875282
29/10/2026	715	320.6	16:23:13	LSE	606262976795875283
29/10/2026	1533	320.6	16:23:13	LSE	606262976795875281
29/10/2026	713	320.4	16:24:11	LSE	606262976795940120
29/10/2026	712	320.3	16:25:15	LSE	592189195764785088
29/10/2026	1505	320.3	16:25:15	LSE	606262976796022438
29/10/2026	1506	320.3	16:25:15	LSE	606262976796022439
29/10/2026	1508	320.3	16:25:15	LSE	592189195764785089
29/10/2026	1641	320.3	16:25:15	LSE	592189195764785087
29/10/2026	725	320.1	16:26:31	LSE	606262976796099249
29/10/2026	726	320	16:26:31	LSE	592189195764865423
29/10/2026	731	320.1	16:26:31	LSE	592189195764865422
29/10/2026	738	320.1	16:26:31	LSE	606262976796099248
29/10/2026	1562	320.1	16:26:31	LSE	592189195764865421
29/10/2026	889	319.9	16:28:18	LSE	606262976796205281
29/10/2026	726	319.8	16:28:22	LSE	592189195764980904
29/10/2026	728	319.8	16:28:22	LSE	592189195764980905
29/10/2026	728	319.8	16:28:22	LSE	606262976796209071
29/10/2026	729	319.8	16:28:22	LSE	592189195764980902
29/10/2026	729	319.8	16:28:22	LSE	606262976796209069
29/10/2026	729	319.8	16:28:22	LSE	606262976796209070
29/10/2026	730	319.8	16:28:22	LSE	592189195764980901
29/10/2026	733	319.8	16:28:22	LSE	592189195764980903
29/10/2026	1623	319.7	16:28:22	LSE	592189195764980922
29/10/2026	890	319.4	16:28:27	LSE	606262976796215079
29/10/2026	890	319.6	16:28:33	LSE	606262976796221083
29/10/2026	50	319.5	16:28:34	LSE	592189195764994929
29/10/2026	840	319.5	16:28:34	LSE	592189195764995345
29/10/2026	162	319.5	16:29:50	LSE	592189195765106675
29/10/2026	212	319.5	16:29:50	LSE	592189195765106680
29/10/2026	74	319.5	16:29:57	LSE	606262976796345956
30/10/2026	71	322.9	08:05:34	LSE	592189578108662858
30/10/2026	100	322.9	08:05:34	LSE	592189578108662869
30/10/2026	1271	322.9	08:05:34	LSE	606263330684228831
30/10/2026	385	323.5	08:05:35	LSE	592189578108663899
30/10/2026	553	323.5	08:05:35	LSE	592189578108663901
30/10/2026	384	323.5	08:05:35	LSE	606263330684229864
30/10/2026	653	323.5	08:05:35	LSE	606263330684229863
30/10/2026	2454	323.5	08:05:35	LSE	592189578108663912
30/10/2026	189	323.1	08:08:44	LSE	606263330684341508
30/10/2026	473	323.1	08:08:44	LSE	592189578108778617
30/10/2026	743	323.1	08:08:44	LSE	606263330684341511
30/10/2026	1336	323.1	08:08:44	LSE	592189578108778616
30/10/2026	1598	323.1	08:08:44	LSE	606263330684341507
30/10/2026	1816	323.1	08:08:44	LSE	592189578108778615
30/10/2026	1883	323.1	08:08:44	LSE	606263330684341510
30/10/2026	2662	323.1	08:08:44	LSE	592189578108778614
30/10/2026	2856	323.1	08:08:44	LSE	606263330684341509
30/10/2026	342	323.1	08:08:44	LSE	592189578108778627
30/10/2026	1951	323.1	08:08:44	LSE	606263330684341524
30/10/2026	1711	324.1	08:13:56	LSE	606263330684517401
30/10/2026	1496	324.1	08:14:19	LSE	592189578108970302
30/10/2026	1067	324.5	08:16:31	LSE	592189578109043574
30/10/2026	1068	324.5	08:16:31	LSE	606263330684601443
30/10/2026	1068	324.5	08:16:31	LSE	606263330684601444
30/10/2026	3108	324.5	08:16:31	LSE	592189578109043575
30/10/2026	373	324.5	08:16:31	LSE	592189578109043580
30/10/2026	775	324.3	08:17:56	LSE	592189578109085009
30/10/2026	776	324.3	08:17:56	LSE	592189578109085008
30/10/2026	778	324.1	08:18:39	LSE	592189578109104709
30/10/2026	886	324.2	08:18:39	LSE	592189578109104708
30/10/2026	1018	324.2	08:18:39	LSE	606263330684661333
30/10/2026	2300	324	08:20:28	LSE	606263330684707503
30/10/2026	2200	323.4	08:20:58	LSE	592189578109166139
30/10/2026	107	323.4	08:21:02	LSE	592189578109168486
30/10/2026	813	323.7	08:26:10	LSE	606263330684857821
30/10/2026	820	324.3	08:27:13	LSE	592189578109331353
30/10/2026	830	324.3	08:27:13	LSE	606263330684884441
30/10/2026	832	324.3	08:27:13	LSE	606263330684884439
30/10/2026	913	324.1	08:27:23	LSE	606263330684889636
30/10/2026	108	324.1	08:28:46	LSE	592189578109373599
30/10/2026	231	324.1	08:28:46	LSE	592189578109373600
30/10/2026	412	324.1	08:28:46	LSE	592189578109373601
30/10/2026	519	324.1	08:28:46	LSE	592189578109373598
30/10/2026	232	324	08:28:48	LSE	592189578109374471
30/10/2026	538	324	08:28:48	LSE	592189578109374470
30/10/2026	466	324	08:28:48	LSE	606263330684926779
30/10/2026	224	324	08:28:48	LSE	606263330684926867
30/10/2026	537	324	08:28:48	LSE	606263330684926868
30/10/2026	478	324	08:28:48	LSE	592189578109374567
30/10/2026	774	323.7	08:29:56	LSE	592189578109405246
30/10/2026	774	323.7	08:29:56	LSE	606263330684957056
30/10/2026	2795	323.7	08:29:56	LSE	592189578109405248
30/10/2026	1713	323.7	08:29:56	LSE	592189578109405254
30/10/2026	2636	323.2	08:32:47	LSE	592189578109499842
30/10/2026	204	322.9	08:35:45	LSE	592189578109587266
30/10/2026	1200	322.9	08:35:45	LSE	592189578109587265
30/10/2026	206	324.5	08:40:16	LSE	606263330685257346
30/10/2026	212	324.5	08:40:16	LSE	592189578109710872
30/10/2026	388	324.5	08:40:16	LSE	592189578109710959
30/10/2026	802	324.5	08:40:25	LSE	592189578109714975
30/10/2026	158	324.5	08:40:32	LSE	606263330685264149
30/10/2026	653	324.5	08:40:32	LSE	606263330685264148
30/10/2026	386	324.5	08:40:34	LSE	606263330685264807
30/10/2026	424	324.5	08:40:34	LSE	606263330685264806
30/10/2026	544	324.5	08:43:46	LSE	592189578109803335
30/10/2026	823	324.5	08:43:46	LSE	592189578109803333
30/10/2026	1646	324.5	08:43:46	LSE	606263330685346940
30/10/2026	823	324.5	08:43:46	LSE	592189578109803336
30/10/2026	823	324.5	08:43:46	LSE	606263330685346944
30/10/2026	1383	324.5	08:43:46	LSE	592189578109803337
30/10/2026	1245	324.5	08:43:46	LSE	606263330685346950
30/10/2026	1364	324.2	08:45:27	LSE	606263330685388848
30/10/2026	781	324.1	08:45:27	LSE	592189578109846569
30/10/2026	734	324	08:50:26	LSE	592189578109978203
30/10/2026	734	324	08:50:26	LSE	606263330685517264
30/10/2026	2014	324	08:50:26	LSE	592189578109978204
30/10/2026	62	324	08:50:26	LSE	606263330685517268
30/10/2026	1395	324	08:50:26	LSE	606263330685517269
30/10/2026	870	323.8	08:52:14	LSE	592189578110021077
30/10/2026	1283	323.8	08:52:14	LSE	592189578110021076
30/10/2026	845	324.2	08:59:01	LSE	606263330685716024
30/10/2026	276	324.3	08:59:05	LSE	592189578110185225
30/10/2026	571	324.3	08:59:05	LSE	592189578110185226
30/10/2026	166	324.3	08:59:09	LSE	606263330685719759
30/10/2026	285	324.3	08:59:09	LSE	606263330685719760
30/10/2026	102	324.3	08:59:09	LSE	592189578110187236
30/10/2026	294	324.3	08:59:09	LSE	606263330685719768
30/10/2026	847	324	08:59:29	LSE	606263330685726662
30/10/2026	1405	323.8	09:00:24	LSE	592189578110217110
30/10/2026	1405	323.8	09:00:24	LSE	592189578110217113
30/10/2026	1897	323.8	09:00:24	LSE	592189578110217111
30/10/2026	1922	323.8	09:00:24	LSE	592189578110217112
30/10/2026	130	323.6	09:03:31	LSE	592189578110296874
30/10/2026	1166	323.6	09:03:31	LSE	592189578110296875
30/10/2026	352	323.2	09:04:24	LSE	592189578110316988
30/10/2026	824	323.2	09:04:24	LSE	592189578110316989
30/10/2026	2506	322.9	09:07:05	LSE	592189578110377820
30/10/2026	235	322.9	09:07:05	LSE	592189578110377828
30/10/2026	20	322.7	09:09:41	LSE	592189578110433999
30/10/2026	1359	322.7	09:10:25	LSE	592189578110448379
30/10/2026	1420	322.7	09:10:25	LSE	592189578110448378
30/10/2026	1134	323	09:17:03	LSE	592189578110579133
30/10/2026	1134	323	09:17:03	LSE	606263330686104128
30/10/2026	1134	323	09:17:04	LSE	606263330686104707
30/10/2026	740	322.9	09:17:50	LSE	592189578110595162
30/10/2026	2945	322.9	09:17:50	LSE	592189578110595161
30/10/2026	245	322.9	09:17:50	LSE	606263330686119763
30/10/2026	1366	322.9	09:22:26	LSE	592189578110692949
30/10/2026	1675	322.9	09:22:26	LSE	606263330686214927
30/10/2026	874	322.8	09:22:26	LSE	592189578110693105
30/10/2026	80	322.7	09:23:36	LSE	592189578110721240
30/10/2026	2223	322.7	09:23:59	LSE	592189578110730552
30/10/2026	183	322.7	09:23:59	LSE	606263330686251645
30/10/2026	716	322	09:27:11	LSE	592189578110806742
30/10/2026	799	322	09:27:11	LSE	592189578110806743
30/10/2026	1260	322	09:27:11	LSE	592189578110806741
30/10/2026	1425	322	09:28:31	LSE	606263330686356078
30/10/2026	653	321.8	09:33:05	LSE	606263330686458185
30/10/2026	1850	321.8	09:33:05	LSE	606263330686458184
30/10/2026	143	321.8	09:33:05	LSE	606263330686458191
30/10/2026	1325	322.6	09:38:34	LSE	592189578111073170
30/10/2026	2578	322.7	09:38:34	LSE	606263330686586167
30/10/2026	482	322.7	09:38:34	LSE	592189578111073175
30/10/2026	1322	322.7	09:38:34	LSE	592189578111073176
30/10/2026	7	322.7	09:38:34	LSE	592189578111073205
30/10/2026	604	322.4	09:39:36	LSE	592189578111096254
30/10/2026	702	322.4	09:39:36	LSE	592189578111096253
30/10/2026	427	322.3	09:43:50	LSE	592189578111179215
30/10/2026	770	322.3	09:43:50	LSE	592189578111179216
30/10/2026	771	322.3	09:43:50	LSE	592189578111179217
30/10/2026	959	322.3	09:43:50	LSE	592189578111179214
30/10/2026	317	322.5	09:54:58	LSE	592189578111407135
30/10/2026	1059	322.5	09:54:58	LSE	592189578111407136
30/10/2026	168	322.8	09:55:40	LSE	606263330686924350
30/10/2026	242	322.8	09:55:40	LSE	592189578111420445
30/10/2026	595	322.8	09:55:40	LSE	592189578111420446
30/10/2026	1217	322.8	09:55:40	LSE	592189578111420451
30/10/2026	2691	322.6	09:55:42	LSE	606263330686925087
30/10/2026	38	322.6	09:55:42	LSE	606263330686925092
30/10/2026	730	322.6	09:55:42	LSE	606263330686925090
30/10/2026	1246	322.6	09:55:42	LSE	606263330686925091
30/10/2026	1277	322.6	09:56:01	LSE	592189578111428665
30/10/2026	805	323.3	10:01:09	LSE	592189578111535283
30/10/2026	805	323.3	10:01:09	LSE	606263330687036660
30/10/2026	1783	323.3	10:01:09	LSE	606263330687036659
30/10/2026	1724	323.2	10:01:09	LSE	592189578111535288
30/10/2026	688	323	10:03:27	LSE	606263330687087061
30/10/2026	1425	323	10:03:27	LSE	606263330687087060
30/10/2026	721	323.1	10:06:44	LSE	606263330687163659
30/10/2026	1699	323.1	10:06:44	LSE	592189578111665894
30/10/2026	804	323	10:09:20	LSE	592189578111722354
30/10/2026	804	323	10:09:20	LSE	606263330687218830
30/10/2026	1362	322.9	10:09:20	LSE	592189578111722355
30/10/2026	1284	322.8	10:10:39	LSE	606263330687242654
30/10/2026	446	322.8	10:13:41	LSE	592189578111810861
30/10/2026	783	322.8	10:13:41	LSE	592189578111810862
30/10/2026	1025	322.8	10:13:41	LSE	592189578111810860
30/10/2026	774	322.7	10:20:05	LSE	606263330687438444
30/10/2026	774	322.7	10:20:05	LSE	606263330687438445
30/10/2026	774	322.7	10:20:05	LSE	606263330687438446
30/10/2026	774	322.8	10:20:05	LSE	592189578111947431
30/10/2026	775	322.7	10:20:05	LSE	592189578111947432
30/10/2026	1551	322.7	10:20:05	LSE	592189578111947433
30/10/2026	1982	322.5	10:23:29	LSE	592189578112008911
30/10/2026	422	322.5	10:23:29	LSE	592189578112008916
30/10/2026	780	322.5	10:26:52	LSE	592189578112068310
30/10/2026	780	322.4	10:26:52	LSE	592189578112068376
30/10/2026	780	322.3	10:26:58	LSE	606263330687558099
30/10/2026	1288	322.3	10:26:58	LSE	606263330687558098
30/10/2026	435	322.6	10:33:53	LSE	606263330687685812
30/10/2026	1281	322.6	10:33:53	LSE	606263330687685813
30/10/2026	2347	322.6	10:33:53	LSE	592189578112200460
30/10/2026	538	322.9	10:43:05	LSE	606263330687846633
30/10/2026	1076	322.9	10:43:05	LSE	592189578112364989
30/10/2026	541	322.9	10:43:05	LSE	606263330687846635
30/10/2026	1088	322.9	10:43:05	LSE	592189578112364990
30/10/2026	326	322.8	10:43:24	LSE	606263330687853740
30/10/2026	962	322.8	10:43:24	LSE	592189578112372145
30/10/2026	1170	322.8	10:43:24	LSE	606263330687853739
30/10/2026	1678	322.8	10:43:24	LSE	592189578112372146
30/10/2026	258	322.8	10:43:24	LSE	606263330687853743
30/10/2026	1206	322.8	10:43:24	LSE	606263330687853744
30/10/2026	699	322.8	10:45:03	LSE	606263330687881679
30/10/2026	1433	322.8	10:45:03	LSE	592189578112400599
30/10/2026	789	322.1	10:50:53	LSE	592189578112505537
30/10/2026	1325	322.7	10:53:10	LSE	592189578112548795
30/10/2026	770	322.9	10:53:31	LSE	606263330688032575
30/10/2026	1316	322.9	10:53:31	LSE	592189578112555529
30/10/2026	1257	323.6	10:58:29	LSE	592189578112647382
30/10/2026	1274	323.6	10:58:29	LSE	606263330688121963
30/10/2026	1292	323.6	10:58:29	LSE	606263330688121962
30/10/2026	806	323.6	11:01:13	LSE	606263330688186965
30/10/2026	809	323.6	11:01:31	LSE	606263330688192869
30/10/2026	513	323.8	11:01:51	LSE	592189578112727456
30/10/2026	809	323.8	11:01:51	LSE	606263330688200418
30/10/2026	296	323.8	11:01:51	LSE	592189578112727457
30/10/2026	61	323.8	11:05:01	LSE	592189578112792498
30/10/2026	343	323.8	11:05:01	LSE	592189578112792497
30/10/2026	530	323.8	11:05:01	LSE	592189578112792496
30/10/2026	393	323.8	11:05:09	LSE	592189578112795047
30/10/2026	572	323.8	11:05:09	LSE	592189578112795046
30/10/2026	567	323.8	11:05:22	LSE	592189578112799605
30/10/2026	384	323.8	11:05:22	LSE	606263330688270294
30/10/2026	1000	324.1	11:08:07	LSE	592189578112858172
30/10/2026	65	324.1	11:08:28	LSE	606263330688334169
30/10/2026	958	324.1	11:08:28	LSE	592189578112864958
30/10/2026	1006	324	11:09:38	LSE	606263330688356169
30/10/2026	768	324	11:09:38	LSE	592189578112888013
30/10/2026	351	323.9	11:09:42	LSE	606263330688357532
30/10/2026	1809	323.9	11:09:42	LSE	606263330688357533
30/10/2026	54	323.9	11:09:42	LSE	606263330688357539
30/10/2026	1537	323.9	11:09:42	LSE	606263330688357540
30/10/2026	1326	323.9	11:11:14	LSE	606263330688384381
30/10/2026	39	323.9	11:17:17	LSE	606263330688496868
30/10/2026	165	323.9	11:17:17	LSE	606263330688496870
30/10/2026	167	323.9	11:17:17	LSE	606263330688496866
30/10/2026	418	323.9	11:17:17	LSE	606263330688496869
30/10/2026	789	323.9	11:17:17	LSE	592189578113031792
30/10/2026	790	323.9	11:17:17	LSE	606263330688496865
30/10/2026	1836	323.9	11:17:17	LSE	592189578113031791
30/10/2026	104	323.9	11:17:17	LSE	606263330688496901
30/10/2026	686	323.9	11:17:17	LSE	606263330688496902
30/10/2026	781	323.6	11:20:46	LSE	606263330688557363
30/10/2026	781	323.6	11:20:46	LSE	606263330688557364
30/10/2026	1311	323.6	11:20:46	LSE	606263330688557362
30/10/2026	1431	323.5	11:22:20	LSE	606263330688588646
30/10/2026	1501	323.4	11:29:18	LSE	606263330688711106
30/10/2026	796	324.1	11:33:50	LSE	592189578113337149
30/10/2026	1452	324.1	11:33:50	LSE	606263330688794478
30/10/2026	1465	324.1	11:33:50	LSE	606263330688794477
30/10/2026	2854	324.1	11:33:50	LSE	606263330688794479
30/10/2026	948	324.1	11:33:50	LSE	606263330688794484
30/10/2026	718	324	11:40:55	LSE	592189578113478443
30/10/2026	718	324	11:40:55	LSE	606263330688932778
30/10/2026	718	323.9	11:41:20	LSE	592189578113488435
30/10/2026	718	323.9	11:41:20	LSE	606263330688942637
30/10/2026	719	323.9	11:41:20	LSE	592189578113488437
30/10/2026	742	323.9	11:41:20	LSE	592189578113488438
30/10/2026	1371	323.9	11:41:20	LSE	592189578113488436
30/10/2026	718	323.8	11:41:20	LSE	592189578113488491
30/10/2026	716	323.2	11:44:22	LSE	606263330689017092
30/10/2026	716	323.3	11:44:22	LSE	606263330689017090
30/10/2026	1435	323.2	11:44:22	LSE	606263330689017091
30/10/2026	151	322.9	11:46:39	LSE	592189578113616635
30/10/2026	357	322.9	11:46:39	LSE	592189578113616634
30/10/2026	786	322.9	11:46:39	LSE	592189578113616633
30/10/2026	801	323.2	11:53:55	LSE	592189578113781881
30/10/2026	801	323.2	11:53:55	LSE	606263330689229586
30/10/2026	799	323.4	11:53:56	LSE	606263330689230175
30/10/2026	801	323.4	11:54:25	LSE	606263330689242145
30/10/2026	783	323.5	12:00:13	LSE	606263330689369692
30/10/2026	2293	323.5	12:00:13	LSE	606263330689369691
30/10/2026	783	323.4	12:00:13	LSE	606263330689369694
30/10/2026	2070	323.5	12:00:13	LSE	592189578113924770
30/10/2026	1444	323.6	12:01:28	LSE	606263330689395092
30/10/2026	1448	323.3	12:03:17	LSE	606263330689448844
30/10/2026	688	323.3	12:11:57	LSE	592189578114175497
30/10/2026	92	323.3	12:11:57	LSE	592189578114175498
30/10/2026	374	323.3	12:11:57	LSE	592189578114175500
30/10/2026	1881	323.3	12:11:57	LSE	592189578114175499
30/10/2026	1322	323.3	12:12:19	LSE	606263330689622048
30/10/2026	802	323.2	12:13:40	LSE	592189578114211015
30/10/2026	1806	323.2	12:13:40	LSE	606263330689648450
30/10/2026	2290	322.8	12:16:58	LSE	606263330689716193
30/10/2026	270	322.8	12:16:58	LSE	606263330689716194
30/10/2026	748	322.7	12:22:06	LSE	592189578114385659
30/10/2026	748	322.7	12:22:06	LSE	606263330689818584
30/10/2026	782	322.7	12:22:06	LSE	592189578114385658
30/10/2026	1279	322.7	12:22:06	LSE	606263330689818583
30/10/2026	495	323.1	12:26:04	LSE	606263330689884707
30/10/2026	873	323.1	12:26:04	LSE	606263330689884708
30/10/2026	1631	323.8	12:35:57	LSE	606263330690062259
30/10/2026	1659	323.8	12:35:57	LSE	606263330690062258
30/10/2026	2831	323.8	12:35:57	LSE	606263330690062260
30/10/2026	120	323.9	12:35:57	LSE	592189578114635111
30/10/2026	121	324	12:35:57	LSE	592189578114635116
30/10/2026	531	323.8	12:35:57	LSE	592189578114635108
30/10/2026	531	323.9	12:35:57	LSE	592189578114635112
30/10/2026	531	324	12:35:57	LSE	592189578114635114
30/10/2026	926	323.9	12:35:57	LSE	592189578114635110
30/10/2026	480	323.8	12:40:02	LSE	592189578114712675
30/10/2026	805	323.8	12:40:02	LSE	606263330690137629
30/10/2026	806	323.8	12:40:02	LSE	606263330690137630
30/10/2026	830	323.8	12:40:02	LSE	592189578114712680
30/10/2026	1256	323.8	12:41:41	LSE	606263330690164988
30/10/2026	789	323.7	12:45:27	LSE	592189578114820289
30/10/2026	790	323.7	12:45:27	LSE	606263330690242259
30/10/2026	1315	323.7	12:45:27	LSE	606263330690242258
30/10/2026	753	323.4	12:47:40	LSE	592189578114857259
30/10/2026	1212	323.4	12:47:40	LSE	592189578114857258
30/10/2026	785	323.1	12:54:08	LSE	606263330690383954
30/10/2026	785	323.1	12:54:08	LSE	606263330690383955
30/10/2026	786	323.1	12:54:08	LSE	592189578114965153
30/10/2026	1190	323.1	12:54:08	LSE	592189578114965152
30/10/2026	785	323	12:54:08	LSE	606263330690383956
30/10/2026	2171	324	13:00:49	LSE	606263330690497128
30/10/2026	2506	324	13:00:49	LSE	606263330690497150
30/10/2026	79	324	13:00:49	LSE	592189578115081706
30/10/2026	1738	323.9	13:00:51	LSE	606263330690497598
30/10/2026	1707	324.2	13:03:28	LSE	592189578115130042
30/10/2026	40	325.2	13:13:50	LSE	592189578115312922
30/10/2026	516	325.2	13:13:50	LSE	606263330690722236
30/10/2026	704	325.2	13:13:50	LSE	606263330690722235
30/10/2026	1174	325.2	13:13:50	LSE	592189578115312920
30/10/2026	1202	325.2	13:13:50	LSE	606263330690722232
30/10/2026	2759	325	13:13:55	LSE	592189578115314185
30/10/2026	251	325	13:18:30	LSE	592189578115404190
30/10/2026	770	325	13:18:30	LSE	592189578115404192
30/10/2026	770	325	13:18:30	LSE	592189578115404193
30/10/2026	770	325	13:18:30	LSE	606263330690811502
30/10/2026	848	325	13:18:30	LSE	592189578115404191
30/10/2026	805	324.9	13:18:31	LSE	606263330690811826
30/10/2026	1821	324.8	13:20:58	LSE	606263330690861539
30/10/2026	277	324.8	13:20:58	LSE	592189578115455765
30/10/2026	818	325.5	13:28:34	LSE	592189578115606658
30/10/2026	382	325.8	13:29:13	LSE	606263330691022010
30/10/2026	327	325.8	13:29:13	LSE	592189578115620104
30/10/2026	502	325.8	13:29:13	LSE	592189578115620103
30/10/2026	133	325.8	13:29:13	LSE	606263330691022021
30/10/2026	502	325.7	13:29:13	LSE	606263330691022020
30/10/2026	502	325.8	13:29:13	LSE	606263330691022022
30/10/2026	107	325.8	13:29:13	LSE	606263330691022029
30/10/2026	3131	325.7	13:30:45	LSE	592189578115672858
30/10/2026	721	325.7	13:31:03	LSE	606263330691084754
30/10/2026	927	325.7	13:31:03	LSE	606263330691084753
30/10/2026	1672	325.7	13:31:03	LSE	606263330691084755
30/10/2026	2277	325.7	13:31:03	LSE	592189578115683855
30/10/2026	949	325.7	13:31:03	LSE	592189578115683864
30/10/2026	1618	326.2	13:36:10	LSE	606263330691255551
30/10/2026	721	326.2	13:36:10	LSE	606263330691255552
30/10/2026	2012	326.2	13:36:10	LSE	606263330691255558
30/10/2026	706	326.1	13:36:15	LSE	606263330691258781
30/10/2026	1146	325.9	13:37:15	LSE	606263330691294631
30/10/2026	2371	325.8	13:38:55	LSE	592189578115952615
30/10/2026	511	325.8	13:38:55	LSE	592189578115952623
30/10/2026	1708	326.6	13:45:40	LSE	592189578116138373
30/10/2026	1686	326.6	13:45:40	LSE	606263330691531388
30/10/2026	817	326.4	13:45:45	LSE	606263330691533397
30/10/2026	2088	326.3	13:45:45	LSE	606263330691533398
30/10/2026	1876	326.3	13:45:45	LSE	592189578116140472
30/10/2026	101	326.3	13:45:45	LSE	606263330691533415
30/10/2026	118	325.6	13:47:35	LSE	592189578116190333
30/10/2026	2202	325.6	13:47:35	LSE	592189578116190334
30/10/2026	1184	325.5	13:49:08	LSE	606263330691628528
30/10/2026	1116	324.7	13:49:40	LSE	606263330691644423
30/10/2026	1204	324	13:50:56	LSE	592189578116289626
30/10/2026	61	324.8	13:59:28	LSE	606263330691899790
30/10/2026	953	324.8	13:59:28	LSE	592189578116514163
30/10/2026	953	324.8	13:59:28	LSE	592189578116514164
30/10/2026	1844	324.8	13:59:28	LSE	606263330691899789
30/10/2026	2060	324.8	13:59:28	LSE	606263330691899788
30/10/2026	194	324.8	13:59:28	LSE	592189578116514172
30/10/2026	2275	324.8	13:59:28	LSE	592189578116514171
30/10/2026	1582	324.8	13:59:28	LSE	606263330691899797
30/10/2026	790	324.2	14:06:27	LSE	592189578116700904
30/10/2026	790	324.2	14:06:27	LSE	606263330692082399
30/10/2026	791	324.2	14:06:27	LSE	606263330692082400
30/10/2026	1846	324.2	14:06:27	LSE	606263330692082401
30/10/2026	721	323.7	14:09:02	LSE	592189578116763999
30/10/2026	722	323.8	14:09:02	LSE	606263330692144148
30/10/2026	1411	323.7	14:09:02	LSE	592189578116763998
30/10/2026	775	325	14:26:47	LSE	592189578117206325
30/10/2026	2560	325	14:26:47	LSE	606263330692575541
30/10/2026	678	325	14:26:47	LSE	592189578117206329
30/10/2026	1554	325	14:26:47	LSE	592189578117206330
30/10/2026	934	325	14:26:47	LSE	592189578117206336
30/10/2026	1755	325	14:26:49	LSE	592189578117207556
30/10/2026	1746	325	14:27:06	LSE	606263330692583326
30/10/2026	771	324.5	14:31:02	LSE	606263330692682871
30/10/2026	773	324.5	14:31:02	LSE	592189578117315927
30/10/2026	1553	324.5	14:31:02	LSE	606263330692682872
30/10/2026	120	324.6	14:31:02	LSE	606263330692682877
30/10/2026	653	324.6	14:31:02	LSE	606263330692682876
30/10/2026	753	324.1	14:31:56	LSE	592189578117346524
30/10/2026	1437	324.1	14:31:56	LSE	606263330692712784
30/10/2026	793	324.1	14:35:37	LSE	606263330692834348
30/10/2026	2411	324.1	14:35:37	LSE	592189578117471887
30/10/2026	2997	324.1	14:35:37	LSE	606263330692834355
30/10/2026	388	324.1	14:35:38	LSE	592189578117471954
30/10/2026	2922	324.1	14:39:39	LSE	606263330692958346
30/10/2026	1886	324.1	14:39:39	LSE	592189578117600072
30/10/2026	1267	324.1	14:39:39	LSE	606263330692958352
30/10/2026	770	323.8	14:40:48	LSE	606263330692990610
30/10/2026	1476	323.7	14:40:48	LSE	592189578117632998
30/10/2026	242	323.8	14:45:47	LSE	606263330693146998
30/10/2026	562	323.8	14:45:47	LSE	592189578117793430
30/10/2026	720	323.8	14:45:47	LSE	606263330693147000
30/10/2026	864	323.8	14:45:47	LSE	592189578117793429
30/10/2026	864	323.8	14:45:47	LSE	606263330693147001
30/10/2026	1166	323.8	14:45:47	LSE	592189578117793431
30/10/2026	1441	323.8	14:45:47	LSE	592189578117793428
30/10/2026	2321	323.8	14:45:47	LSE	606263330693146999
30/10/2026	120	323.8	14:45:47	LSE	606263330693147008
30/10/2026	568	323.8	14:45:47	LSE	606263330693147007
30/10/2026	536	323.8	14:45:47	LSE	606263330693147013
30/10/2026	653	323.8	14:45:47	LSE	606263330693147012
30/10/2026	870	323.4	14:49:37	LSE	592189578117913910
30/10/2026	958	323.4	14:49:37	LSE	592189578117913912
30/10/2026	209	323.4	14:51:01	LSE	606263330693311690
30/10/2026	945	323.4	14:51:01	LSE	606263330693311688
30/10/2026	1884	323.4	14:51:01	LSE	606263330693311689
30/10/2026	407	323.4	14:51:01	LSE	606263330693311693
30/10/2026	1479	323.4	14:51:31	LSE	606263330693330596
30/10/2026	1383	322.9	14:53:50	LSE	592189578118053329
30/10/2026	1553	322.8	14:53:50	LSE	606263330693402631
30/10/2026	761	322.6	14:55:40	LSE	592189578118114858
30/10/2026	762	322.6	14:55:40	LSE	592189578118114859
30/10/2026	1739	322.6	14:55:40	LSE	606263330693463445
30/10/2026	756	323.2	15:02:07	LSE	592189578118332496
30/10/2026	1888	323.3	15:02:18	LSE	606263330693683066
30/10/2026	1795	323.4	15:03:01	LSE	592189578118364748
30/10/2026	1983	323.4	15:03:01	LSE	606263330693707856
30/10/2026	2048	323.4	15:03:01	LSE	592189578118364744
30/10/2026	2506	323.4	15:03:01	LSE	592189578118364745
30/10/2026	2910	323.4	15:03:01	LSE	592189578118364747
30/10/2026	120	323.4	15:03:01	LSE	606263330693707870
30/10/2026	779	323.4	15:03:01	LSE	606263330693707869
30/10/2026	1753	323.4	15:03:01	LSE	606263330693707871
30/10/2026	1628	323.4	15:03:01	LSE	606263330693707983
30/10/2026	1406	323.5	15:06:06	LSE	592189578118458212
30/10/2026	1793	323.5	15:06:06	LSE	606263330693799423
30/10/2026	384	323.4	15:06:09	LSE	606263330693801448
30/10/2026	707	323.4	15:06:46	LSE	592189578118483027
30/10/2026	1998	323.3	15:07:15	LSE	592189578118500673
30/10/2026	673	323.2	15:09:11	LSE	606263330693902018
30/10/2026	675	323.2	15:09:11	LSE	592189578118563799
30/10/2026	706	323.2	15:09:11	LSE	592189578118563798
30/10/2026	1676	323.2	15:09:11	LSE	606263330693902017
30/10/2026	872	323.1	15:09:11	LSE	592189578118563800
30/10/2026	292	323.4	15:13:45	LSE	606263330694043834
30/10/2026	548	323.4	15:13:45	LSE	606263330694043831
30/10/2026	677	323.4	15:13:45	LSE	592189578118710489
30/10/2026	1009	323.4	15:13:45	LSE	606263330694043832
30/10/2026	1072	323.4	15:13:45	LSE	592189578118710488
30/10/2026	1295	323.4	15:13:45	LSE	606263330694043833
30/10/2026	834	323.4	15:13:45	LSE	592189578118710499
30/10/2026	1800	323.4	15:13:45	LSE	592189578118710497
30/10/2026	689	323.4	15:16:39	LSE	592189578118797018
30/10/2026	907	323.4	15:16:39	LSE	606263330694127633
30/10/2026	2067	323.4	15:16:39	LSE	606263330694127635
30/10/2026	951	323.4	15:16:39	LSE	592189578118797033
30/10/2026	1302	323.3	15:16:39	LSE	592189578118797035
30/10/2026	1706	323	15:18:14	LSE	606263330694177638
30/10/2026	699	323.3	15:23:03	LSE	592189578118997372
30/10/2026	841	323.3	15:23:03	LSE	592189578118997371
30/10/2026	841	323.3	15:23:03	LSE	606263330694322705
30/10/2026	1682	323.3	15:23:03	LSE	606263330694322704
30/10/2026	427	323.4	15:25:18	LSE	592189578119076756
30/10/2026	1724	323.4	15:25:18	LSE	606263330694400751
30/10/2026	1742	323.4	15:25:18	LSE	592189578119076755
30/10/2026	2418	323.4	15:25:18	LSE	592189578119076757
30/10/2026	1422	323.4	15:27:03	LSE	606263330694448922
30/10/2026	1855	323.4	15:27:03	LSE	606263330694448920
30/10/2026	1423	323.3	15:27:03	LSE	606263330694449069
30/10/2026	1074	323.2	15:27:15	LSE	606263330694455172
30/10/2026	718	323.2	15:30:06	LSE	592189578119211766
30/10/2026	719	323.2	15:30:06	LSE	592189578119211765
30/10/2026	400	323.1	15:30:06	LSE	592189578119211769
30/10/2026	319	323.1	15:30:06	LSE	592189578119211772
30/10/2026	717	323.1	15:30:06	LSE	592189578119211773
30/10/2026	717	323.1	15:30:06	LSE	606263330694533443
30/10/2026	718	323.1	15:30:06	LSE	606263330694533442
30/10/2026	1453	323	15:30:06	LSE	606263330694533444
30/10/2026	95	323.4	15:36:49	LSE	592189578119405881
30/10/2026	795	323.5	15:36:49	LSE	592189578119405879
30/10/2026	1527	323.5	15:36:49	LSE	592189578119405878
30/10/2026	1596	323.5	15:36:49	LSE	606263330694722566
30/10/2026	1604	323.5	15:36:49	LSE	592189578119405877
30/10/2026	2556	323.4	15:36:49	LSE	592189578119405880
30/10/2026	12	323.4	15:36:49	LSE	592189578119405888
30/10/2026	230	323.4	15:36:49	LSE	592189578119405891
30/10/2026	1047	323.4	15:36:49	LSE	592189578119405886
30/10/2026	1129	323.4	15:36:49	LSE	592189578119405892
30/10/2026	1341	323.4	15:36:49	LSE	592189578119405887
30/10/2026	948	323.4	15:36:49	LSE	592189578119405893
30/10/2026	2307	323.4	15:36:50	LSE	606263330694722699
30/10/2026	223	323.4	15:36:50	LSE	606263330694722707
30/10/2026	239	323.1	15:40:44	LSE	606263330694834610
30/10/2026	527	323.1	15:40:44	LSE	606263330694834609
30/10/2026	765	323	15:40:44	LSE	592189578119521200
30/10/2026	765	323.1	15:40:44	LSE	592189578119521196
30/10/2026	765	323.1	15:40:44	LSE	606263330694834608
30/10/2026	770	323.1	15:40:44	LSE	592189578119521197
30/10/2026	1444	323.1	15:40:44	LSE	592189578119521195
30/10/2026	391	323.4	15:44:53	LSE	606263330694952827
30/10/2026	702	323.4	15:44:53	LSE	606263330694952824
30/10/2026	996	323.4	15:44:53	LSE	606263330694952826
30/10/2026	1404	323.4	15:44:53	LSE	592189578119643741
30/10/2026	1404	323.4	15:44:53	LSE	606263330694952825
30/10/2026	1832	323.3	15:44:55	LSE	592189578119644671
30/10/2026	100	323.3	15:44:55	LSE	606263330694953735
30/10/2026	666	323.7	15:46:18	LSE	606263330694993115
30/10/2026	2227	323.7	15:47:15	LSE	592189578119712417
30/10/2026	761	323.6	15:47:55	LSE	592189578119731673
30/10/2026	761	323.7	15:47:55	LSE	606263330695037404
30/10/2026	2253	323.7	15:47:55	LSE	606263330695037403
30/10/2026	2023	323.7	15:47:55	LSE	606263330695037414
30/10/2026	875	323.6	15:52:15	LSE	606263330695162662
30/10/2026	905	323.6	15:52:15	LSE	606263330695162663
30/10/2026	1769	323.6	15:52:15	LSE	592189578119863431
30/10/2026	181	323.5	15:52:38	LSE	606263330695172836
30/10/2026	599	323.5	15:52:38	LSE	606263330695172834
30/10/2026	710	323.5	15:52:38	LSE	592189578119874291
30/10/2026	712	323.5	15:52:38	LSE	592189578119874292
30/10/2026	713	323.5	15:52:38	LSE	606263330695172837
30/10/2026	1255	323.5	15:52:38	LSE	606263330695172835
30/10/2026	1313	323.6	15:52:38	LSE	606263330695172833
30/10/2026	1999	323.5	15:52:38	LSE	592189578119874299
30/10/2026	1286	323.5	15:52:43	LSE	592189578119876653
30/10/2026	1264	323.9	15:53:47	LSE	606263330695206203
30/10/2026	1360	323.8	15:57:18	LSE	606263330695312397
30/10/2026	819	323.7	15:57:26	LSE	592189578120024340
30/10/2026	1487	323.7	15:57:26	LSE	592189578120024337
30/10/2026	2703	323.7	15:57:26	LSE	592189578120024339
30/10/2026	1459	323.6	15:57:26	LSE	592189578120024410
30/10/2026	1364	323.6	15:57:36	LSE	606263330695320487
30/10/2026	200	323.6	15:57:48	LSE	606263330695325654
30/10/2026	560	323.6	15:58:00	LSE	606263330695331187
30/10/2026	224	324	16:01:44	LSE	592189578120163064
30/10/2026	610	324	16:01:44	LSE	592189578120163065
30/10/2026	837	324	16:01:45	LSE	592189578120163592
30/10/2026	752	324	16:01:49	LSE	592189578120165605
30/10/2026	85	324	16:01:49	LSE	606263330695452280
30/10/2026	184	324	16:01:55	LSE	606263330695455230
30/10/2026	653	324	16:01:55	LSE	606263330695455229
30/10/2026	570	324	16:03:32	LSE	606263330695505280
30/10/2026	756	324	16:03:32	LSE	592189578120220167
30/10/2026	1526	324	16:03:32	LSE	606263330695505281
30/10/2026	1585	324	16:03:32	LSE	606263330695505282
30/10/2026	1589	324	16:03:32	LSE	592189578120220166
30/10/2026	2406	324	16:03:32	LSE	592189578120220175
30/10/2026	1625	324	16:03:32	LSE	606263330695505287
30/10/2026	2940	323.8	16:04:43	LSE	606263330695539261
30/10/2026	798	323.7	16:08:31	LSE	606263330695664118
30/10/2026	1695	323.8	16:08:31	LSE	592189578120385060
30/10/2026	1982	323.8	16:08:31	LSE	606263330695664116
30/10/2026	2211	323.7	16:08:31	LSE	592189578120385061
30/10/2026	1735	323.7	16:08:31	LSE	606263330695664124
30/10/2026	164	323.7	16:08:31	LSE	606263330695664128
30/10/2026	1435	323.7	16:08:31	LSE	606263330695664129
30/10/2026	74	323.7	16:08:31	LSE	592189578120385074
30/10/2026	693	323.5	16:10:09	LSE	592189578120444835
30/10/2026	104	323.4	16:10:50	LSE	606263330695745355
30/10/2026	212	323.4	16:10:50	LSE	606263330695745356
30/10/2026	586	323.4	16:10:50	LSE	606263330695745354
30/10/2026	1247	323.4	16:10:50	LSE	606263330695745357
30/10/2026	672	323.4	16:12:17	LSE	592189578120521621
30/10/2026	675	323.4	16:12:17	LSE	606263330695796129
30/10/2026	3036	323.4	16:12:17	LSE	606263330695796128
30/10/2026	1237	323.4	16:12:17	LSE	592189578120521626
30/10/2026	242	323.4	16:14:50	LSE	606263330695883968
30/10/2026	1687	323.4	16:14:50	LSE	592189578120613307
30/10/2026	26	323.4	16:14:56	LSE	592189578120616686
30/10/2026	247	323.4	16:14:56	LSE	592189578120616685
30/10/2026	1080	323.4	16:14:56	LSE	592189578120616694
30/10/2026	257	323.4	16:15:49	LSE	592189578120652871
30/10/2026	258	323.4	16:15:49	LSE	592189578120652872
30/10/2026	305	323.4	16:15:49	LSE	592189578120652873
30/10/2026	820	323.3	16:16:03	LSE	592189578120662661
30/10/2026	1	323.3	16:16:04	LSE	606263330695932561
30/10/2026	767	323.3	16:16:04	LSE	606263330695932560
30/10/2026	52	323.3	16:16:17	LSE	592189578120671829
30/10/2026	355	323.3	16:16:17	LSE	606263330695940659
30/10/2026	465	323.3	16:16:25	LSE	606263330695945169
30/10/2026	676	323.3	16:16:25	LSE	592189578120676392
30/10/2026	2000	323.3	16:17:46	LSE	606263330696000221
30/10/2026	2411	323.3	16:17:46	LSE	606263330696000220
30/10/2026	1078	323.3	16:17:46	LSE	592189578120732820
30/10/2026	170	323.3	16:17:46	LSE	592189578120732824
30/10/2026	1885	323.3	16:17:46	LSE	592189578120732825
30/10/2026	1396	323	16:18:05	LSE	592189578120746756
30/10/2026	50	323.1	16:20:06	LSE	592189578120839292
30/10/2026	827	323.1	16:20:06	LSE	592189578120839291
30/10/2026	753	323.1	16:22:46	LSE	592189578120960628
30/10/2026	753	323.1	16:22:46	LSE	606263330696223211
30/10/2026	877	323.1	16:22:46	LSE	592189578120960626
30/10/2026	879	323.1	16:22:46	LSE	592189578120960625
30/10/2026	922	323.1	16:22:46	LSE	606263330696223215
30/10/2026	957	323.1	16:22:46	LSE	592189578120960629
30/10/2026	1417	323.1	16:22:46	LSE	606263330696223216
30/10/2026	1631	323.1	16:22:46	LSE	606263330696223214
30/10/2026	1829	323.1	16:22:46	LSE	606263330696223212
30/10/2026	2027	323.1	16:22:46	LSE	606263330696223213
30/10/2026	2854	323.1	16:22:46	LSE	592189578120960627
30/10/2026	439	323.1	16:22:46	LSE	592189578120960640
30/10/2026	1460	323.1	16:22:46	LSE	592189578120960642
30/10/2026	100	323.1	16:22:47	LSE	606263330696224506
30/10/2026	655	323.1	16:22:47	LSE	606263330696224762
30/10/2026	35	323.5	16:25:25	LSE	592189578121077332
30/10/2026	336	323.5	16:25:25	LSE	592189578121077331
30/10/2026	327	323.5	16:25:25	LSE	606263330696338625
30/10/2026	126	323.5	16:25:25	LSE	592189578121077340
30/10/2026	824	323.5	16:25:28	LSE	592189578121079325
30/10/2026	13	323.5	16:25:36	LSE	592189578121086157
30/10/2026	811	323.5	16:25:36	LSE	592189578121086156
30/10/2026	824	323.5	16:25:43	LSE	606263330696353920
30/10/2026	2644	323.5	16:26:19	LSE	606263330696383388
30/10/2026	1121	323.5	16:26:19	LSE	592189578121122090
30/10/2026	709	323.3	16:26:19	LSE	592189578121122102
30/10/2026	2857	323.3	16:26:19	LSE	592189578121122101
30/10/2026	2636	323.3	16:26:19	LSE	606263330696383397
30/10/2026	2384	323.3	16:28:55	LSE	606263330696510669
30/10/2026	378	323.4	16:29:00	LSE	606263330696514107

Contacts: Tel: Email:

Kathryn Hudson +44 (0) 1530 278278 [email protected]

Date of notification: 2 November 2026

Barratt Redrow plc LEI: 2138006R85VEOF5YNK29

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFDAFWSEMSEDS

Related Shares:

FTSE 100 Latest

Value10,638.43

Change-122.90