Intercontinental Hotels Group PLC

Transaction in Own Shares • Sep 13, 2022

National Storage Mechanism | Additional information RNS Number : 1824Z InterContinental Hotels Group PLC 13 September 2022 13 September 2022 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 12 September 2022 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 6 May 2022 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 09 August 2022, as announced on 09 August 2022. Date of purchase: 12 September 2022 Aggregate number of ordinary shares purchased: 204,491 Lowest price paid per share: �� 48.0000 Highest price paid per share: �� 48.8800 Average price paid per share: �� 48.5747 The Company intends to hold the purchased shares in treasury. Following the above transaction, the Company holds 5,653,091 of its ordinary shares in treasury and has 182,064,629 shares in issue (excluding treasury shares). A full breakdown of the individual purchases by GSI is included below. Enquiries to: InterContinental Hotels Group PLC: Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720); Joe Simpson (+44 (0)7976 862 072) Media Relations: Amy Shields (+44 (0)7881 035 550); Claire Scicluna (+44 (0)7776 778 808) Schedule of Purchases Shares purchased: 204,491 (ISIN: GB00BHJYC057) Date of purchases: 12 September 2022 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 105,868 50,655 38,000 9,968 Highest price paid (per ordinary share) �� 48.8600 �� 48.8700 �� 48.8800 �� 48.8600 Lowest price paid (per ordinary share) �� 48.0100 �� 48.0000 �� 48.0000 �� 48.0400 Volume weighted average price paid(per ordinary share) �� 48.5719 �� 48.5894 �� 48.5698 �� 48.5483 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 12/09/2022 08:31:34 BST 3 48.1500 BATE 02000099R 12/09/2022 08:31:34 BST 6 48.1500 BATE 02000099T 12/09/2022 08:31:34 BST 8 48.1500 BATE 02000099S 12/09/2022 08:31:34 BST 89 48.1500 BATE 02000099U 12/09/2022 08:31:34 BST 79 48.1500 CHIX 120000ERI 12/09/2022 08:31:34 BST 15 48.1500 TRQX 616070712923061 12/09/2022 08:31:34 BST 61 48.1500 TRQX 616070712923062 12/09/2022 08:31:34 BST 62 48.1500 XLON 616072935905661 12/09/2022 08:31:34 BST 84 48.1500 XLON 616072935905660 12/09/2022 08:31:55 BST 74 48.1300 CHIX 120000EUD 12/09/2022 08:32:08 BST 67 48.1200 BATE 0200009CP 12/09/2022 08:32:09 BST 82 48.1200 XLON 616072935905801 12/09/2022 08:33:04 BST 96 48.1200 XLON 616072935905907 12/09/2022 08:33:04 BST 144 48.1200 XLON 616072935905913 12/09/2022 08:35:57 BST 91 48.1500 CHIX 120000FW6 12/09/2022 08:36:02 BST 9 48.1500 XLON 616072935906448 12/09/2022 08:36:02 BST 55 48.1500 XLON 616072935906446 12/09/2022 08:36:02 BST 64 48.1500 XLON 616072935906449 12/09/2022 08:36:02 BST 97 48.1500 XLON 616072935906450 12/09/2022 08:36:03 BST 55 48.1500 XLON 616072935906451 12/09/2022 08:37:03 BST 15 48.1500 CHIX 120000G61 12/09/2022 08:37:03 BST 37 48.1500 CHIX 120000G5Z 12/09/2022 08:37:03 BST 98 48.1500 CHIX 120000G5Y 12/09/2022 08:37:03 BST 54 48.1500 XLON 616072935906572 12/09/2022 08:37:24 BST 41 48.1500 XLON 616072935906610 12/09/2022 08:37:24 BST 71 48.1500 XLON 616072935906608 12/09/2022 08:37:24 BST 74 48.1500 XLON 616072935906609 12/09/2022 08:37:24 BST 87 48.1500 XLON 616072935906607 12/09/2022 08:37:29 BST 111 48.1500 XLON 616072935906616 12/09/2022 08:38:12 BST 81 48.1600 CHIX 120000GFC 12/09/2022 08:38:12 BST 42 48.1700 XLON 616072935906750 12/09/2022 08:38:14 BST 65 48.1700 XLON 616072935906755 12/09/2022 08:38:41 BST 20 48.2000 CHIX 120000GJ4 12/09/2022 08:38:41 BST 59 48.2200 XLON 616072935906802 12/09/2022 08:38:41 BST 172 48.2200 XLON 616072935906800 12/09/2022 08:39:00 BST 110 48.2000 CHIX 120000GL3 12/09/2022 08:39:00 BST 6 48.2000 XLON 616072935906850 12/09/2022 08:39:00 BST 70 48.2000 XLON 616072935906849 12/09/2022 08:39:00 BST 233 48.2000 XLON 616072935906847 12/09/2022 08:39:12 BST 59 48.1800 CHIX 120000GLP 12/09/2022 08:40:01 BST 89 48.1600 CHIX 120000GPC 12/09/2022 08:40:53 BST 57 48.1900 TRQX 616070712924746 12/09/2022 08:40:53 BST 40 48.1900 XLON 616072935907079 12/09/2022 08:40:53 BST 79 48.1900 XLON 616072935907081 12/09/2022 08:40:53 BST 109 48.1900 XLON 616072935907078 12/09/2022 08:43:21 BST 52 48.2400 CHIX 120000HMH 12/09/2022 08:43:21 BST 82 48.2400 CHIX 120000HMI 12/09/2022 08:44:21 BST 63 48.3000 BATE 020000AUM 12/09/2022 08:44:21 BST 262 48.3000 XLON 616072935907532 12/09/2022 08:44:23 BST 70 48.2900 CHIX 120000HTP 12/09/2022 08:44:46 BST 182 48.2700 XLON 616072935907593 12/09/2022 08:45:24 BST 133 48.2500 BATE 020000B06 12/09/2022 08:45:24 BST 67 48.2500 CHIX 120000I3D 12/09/2022 08:45:56 BST 57 48.1800 CHIX 120000IAV 12/09/2022 08:45:56 BST 9 48.1700 XLON 616072935907800 12/09/2022 08:45:56 BST 81 48.1700 XLON 616072935907799 12/09/2022 08:45:56 BST 132 48.1800 XLON 616072935907798 12/09/2022 08:46:10 BST 64 48.1400 BATE 020000B4P 12/09/2022 08:47:03 BST 60 48.1500 CHIX 120000IL3 12/09/2022 08:48:10 BST 17 48.1300 TRQX 616070712925845 12/09/2022 08:48:10 BST 48 48.1500 XLON 616072935908017 12/09/2022 08:48:10 BST 68 48.1500 XLON 616072935908018 12/09/2022 08:49:18 BST 94 48.1500 XLON 616072935908118 12/09/2022 08:49:50 BST 156 48.1300 CHIX 120000IYH 12/09/2022 08:50:35 BST 42 48.1200 BATE 020000BJM 12/09/2022 08:50:35 BST 85 48.1200 BATE 020000BJL 12/09/2022 08:50:35 BST 72 48.1200 CHIX 120000J3Q 12/09/2022 08:50:35 BST 61 48.1200 TRQX 616070712926189 12/09/2022 08:50:38 BST 11 48.1200 XLON 616072935908359 12/09/2022 08:50:38 BST 13 48.1200 XLON 616072935908360 12/09/2022 08:50:38 BST 47 48.1200 XLON 616072935908355 12/09/2022 08:50:38 BST 49 48.1200 XLON 616072935908356 12/09/2022 08:50:38 BST 80 48.1200 XLON 616072935908354 12/09/2022 08:51:28 BST 8 48.1100 BATE 020000BN0 12/09/2022 08:51:28 BST 10 48.1100 BATE 020000BN1 12/09/2022 08:51:28 BST 33 48.1100 BATE 020000BN2 12/09/2022 08:51:28 BST 129 48.1100 BATE 020000BMZ 12/09/2022 08:51:28 BST 50 48.1200 XLON 616072935908464 12/09/2022 08:51:45 BST 84 48.1100 CHIX 120000JD5 12/09/2022 08:51:45 BST 76 48.1100 XLON 616072935908520 12/09/2022 08:51:45 BST 85 48.1100 XLON 616072935908525 12/09/2022 08:51:49 BST 144 48.0900 XLON 616072935908542 12/09/2022 08:51:51 BST 62 48.0800 BATE 020000BPJ 12/09/2022 08:53:57 BST 38 48.1000 XLON 616072935908842 12/09/2022 08:53:57 BST 42 48.1000 XLON 616072935908843 12/09/2022 08:54:02 BST 59 48.0900 BATE 020000BY8 12/09/2022 08:54:24 BST 94 48.0900 CHIX 120000K03 12/09/2022 08:54:24 BST 5 48.0900 TRQX 616070712926767 12/09/2022 08:54:24 BST 24 48.0900 TRQX 616070712926766 12/09/2022 08:54:24 BST 44 48.0900 XLON 616072935908878 12/09/2022 08:54:24 BST 52 48.0900 XLON 616072935908879 12/09/2022 08:54:24 BST 79 48.0900 XLON 616072935908877 12/09/2022 08:55:02 BST 66 48.0700 BATE 020000C1Z 12/09/2022 08:55:02 BST 98 48.0700 BATE 020000C1X 12/09/2022 08:55:02 BST 26 48.0700 XLON 616072935908964 12/09/2022 08:55:02 BST 87 48.0700 XLON 616072935908966 12/09/2022 08:55:02 BST 107 48.0700 XLON 616072935908963 12/09/2022 08:55:13 BST 74 48.0800 CHIX 120000K5C 12/09/2022 08:55:35 BST 70 48.0800 TRQX 616070712926927 12/09/2022 08:55:35 BST 63 48.0700 XLON 616072935909015 12/09/2022 08:56:43 BST 117 48.0500 XLON 616072935909181 12/09/2022 08:57:31 BST 60 48.0500 CHIX 120000KKN 12/09/2022 08:59:02 BST 34 48.1100 BATE 020000CEK 12/09/2022 08:59:02 BST 48 48.1100 BATE 020000CEL 12/09/2022 08:59:02 BST 50 48.1100 BATE 020000CEJ 12/09/2022 08:59:03 BST 15 48.1000 XLON 616072935909499 12/09/2022 08:59:03 BST 44 48.1000 XLON 616072935909497 12/09/2022 08:59:03 BST 50 48.1000 XLON 616072935909496 12/09/2022 08:59:03 BST 68 48.1000 XLON 616072935909498 12/09/2022 08:59:48 BST 138 48.0800 XLON 616072935909583 12/09/2022 08:59:57 BST 10 48.0900 BATE 020000CHS 12/09/2022 09:00:07 BST 73 48.1100 TRQX 616070712927541 12/09/2022 09:00:40 BST 44 48.0900 CHIX 120000L78 12/09/2022 09:00:40 BST 109 48.0900 CHIX 120000L77 12/09/2022 09:02:20 BST 12 48.1000 XLON 616072935909981 12/09/2022 09:02:20 BST 56 48.1000 XLON 616072935909980 12/09/2022 09:03:52 BST 68 48.1000 BATE 020000CZG 12/09/2022 09:03:52 BST 90 48.0900 XLON 616072935910193 12/09/2022 09:03:52 BST 36 48.1000 XLON 616072935910194 12/09/2022 09:03:52 BST 68 48.1000 XLON 616072935910195 12/09/2022 09:03:52 BST 68 48.1000 XLON 616072935910196 12/09/2022 09:04:39 BST 70 48.1200 XLON 616072935910272 12/09/2022 09:04:52 BST 25 48.1200 XLON 616072935910286 12/09/2022 09:04:52 BST 48 48.1200 XLON 616072935910287 12/09/2022 09:05:13 BST 134 48.1000 CHIX 120000M39 12/09/2022 09:05:24 BST 34 48.1000 BATE 020000D4R 12/09/2022 09:05:24 BST 41 48.1000 BATE 020000D4Q 12/09/2022 09:05:24 BST 1 48.0900 XLON 616072935910366 12/09/2022 09:05:24 BST 89 48.0900 XLON 616072935910365 12/09/2022 09:05:29 BST 27 48.1000 BATE 020000D56 12/09/2022 09:05:29 BST 111 48.1000 BATE 020000D57 12/09/2022 09:05:30 BST 38 48.1000 BATE 020000D58 12/09/2022 09:06:16 BST 60 48.1000 XLON 616072935910512 12/09/2022 09:06:41 BST 88 48.0900 XLON 616072935910588 12/09/2022 09:06:41 BST 183 48.0900 XLON 616072935910574 12/09/2022 09:08:01 BST 22 48.1000 XLON 616072935910720 12/09/2022 09:08:01 BST 33 48.1000 XLON 616072935910719 12/09/2022 09:08:04 BST 62 48.1000 CHIX 120000MNI 12/09/2022 09:08:17 BST 60 48.1100 XLON 616072935910768 12/09/2022 09:08:18 BST 141 48.1100 XLON 616072935910770 12/09/2022 09:08:22 BST 39 48.1100 BATE 020000DES 12/09/2022 09:08:22 BST 30 48.1000 CHIX 120000MR1 12/09/2022 09:08:22 BST 109 48.1000 CHIX 120000MR2 12/09/2022 09:08:22 BST 39 48.1100 TRQX 616070712928682 12/09/2022 09:08:22 BST 47 48.1100 TRQX 616070712928683 12/09/2022 09:08:22 BST 65 48.1000 XLON 616072935910785 12/09/2022 09:08:30 BST 39 48.0700 BATE 020000DFK 12/09/2022 09:08:32 BST 39 48.0700 BATE 020000DFN 12/09/2022 09:08:37 BST 40 48.0700 BATE 020000DFV 12/09/2022 09:08:43 BST 38 48.0600 BATE 020000DGI 12/09/2022 09:08:43 BST 46 48.0600 BATE 020000DGH 12/09/2022 09:08:43 BST 65 48.0500 XLON 616072935910856 12/09/2022 09:08:48 BST 66 48.0400 BATE 020000DHI 12/09/2022 09:08:48 BST 37 48.0600 BATE 020000DHE 12/09/2022 09:08:48 BST 41 48.0600 BATE 020000DHD 12/09/2022 09:09:31 BST 60 48.0000 CHIX 120000N1O 12/09/2022 09:09:59 BST 82 48.0000 BATE 020000DLA 12/09/2022 09:10:37 BST 74 48.0200 BATE 020000DO4 12/09/2022 09:10:37 BST 144 48.0200 XLON 616072935911171 12/09/2022 09:11:40 BST 101 48.0200 XLON 616072935911261 12/09/2022 09:12:17 BST 4 48.0400 BATE 020000DT5 12/09/2022 09:12:17 BST 75 48.0400 BATE 020000DT4 12/09/2022 09:12:17 BST 89 48.0400 CHIX 120000NJN 12/09/2022 09:12:17 BST 96 48.0400 TRQX 616070712929318 12/09/2022 09:12:17 BST 58 48.0400 XLON 616072935911348 12/09/2022 09:13:02 BST 71 48.0200 XLON 616072935911398 12/09/2022 09:13:19 BST 15 48.0200 XLON 616072935911444 12/09/2022 09:13:28 BST 109 48.0200 BATE 020000DVU 12/09/2022 09:14:06 BST 12 48.0100 XLON 616072935911504 12/09/2022 09:14:06 BST 52 48.0100 XLON 616072935911503 12/09/2022 09:16:18 BST 8 48.0600 CHIX 120000ODX 12/09/2022 09:16:18 BST 19 48.0600 CHIX 120000ODZ 12/09/2022 09:16:18 BST 83 48.0600 CHIX 120000ODY 12/09/2022 09:16:18 BST 96 48.0600 CHIX 120000OE0 12/09/2022 09:16:18 BST 162 48.0600 TRQX 616070712929911 12/09/2022 09:16:18 BST 70 48.0600 XLON 616072935911739 12/09/2022 09:16:30 BST 51 48.0500 XLON 616072935911755 12/09/2022 09:18:35 BST 102 48.1400 XLON 616072935912063 12/09/2022 09:18:37 BST 44 48.1400 XLON 616072935912069 12/09/2022 09:18:42 BST 62 48.1300 CHIX 120000OYH 12/09/2022 09:18:42 BST 130 48.1400 XLON 616072935912094 12/09/2022 09:19:46 BST 237 48.1500 XLON 616072935912221 12/09/2022 09:21:11 BST 16 48.1600 BATE 020000ET3 12/09/2022 09:21:11 BST 56 48.1600 XLON 616072935912470 12/09/2022 09:21:16 BST 16 48.1500 CHIX 120000PNM 12/09/2022 09:21:16 BST 50 48.1500 CHIX 120000PNL 12/09/2022 09:21:16 BST 99 48.1500 CHIX 120000PNK 12/09/2022 09:21:22 BST 39 48.1500 BATE 020000ETT 12/09/2022 09:21:38 BST 17 48.1500 XLON 616072935912529 12/09/2022 09:21:51 BST 241 48.1400 XLON 616072935912564 12/09/2022 09:23:48 BST 108 48.1500 BATE 020000F34 12/09/2022 09:23:48 BST 40 48.1500 TRQX 616070712931130 12/09/2022 09:23:48 BST 52 48.1500 TRQX 616070712931131 12/09/2022 09:24:09 BST 32 48.1700 BATE 020000F52 12/09/2022 09:24:09 BST 39 48.1700 BATE 020000F51 12/09/2022 09:24:09 BST 67 48.1700 BATE 020000F50 12/09/2022 09:24:09 BST 136 48.1700 CHIX 120000Q8J 12/09/2022 09:24:09 BST 243 48.1700 XLON 616072935912808 12/09/2022 09:24:21 BST 114 48.1500 XLON 616072935912840 12/09/2022 09:25:00 BST 8 48.1300 XLON 616072935912882 12/09/2022 09:25:00 BST 48 48.1300 XLON 616072935912881 12/09/2022 09:26:32 BST 53 48.1400 BATE 020000FFT 12/09/2022 09:26:32 BST 87 48.1400 CHIX 120000QRT 12/09/2022 09:26:32 BST 115 48.1400 XLON 616072935913035 12/09/2022 09:26:32 BST 122 48.1400 XLON 616072935913034 12/09/2022 09:27:08 BST 51 48.1400 BATE 020000FHP 12/09/2022 09:27:08 BST 74 48.1400 XLON 616072935913118 12/09/2022 09:27:13 BST 17 48.1300 BATE 020000FHT 12/09/2022 09:27:13 BST 71 48.1300 BATE 020000FHU 12/09/2022 09:27:13 BST 120 48.1300 TRQX 616070712931679 12/09/2022 09:27:33 BST 31 48.1100 BATE 020000FJW 12/09/2022 09:27:33 BST 59 48.1100 BATE 020000FJV 12/09/2022 09:27:33 BST 83 48.1100 BATE 020000FJX 12/09/2022 09:27:33 BST 40 48.1100 CHIX 120000R1K 12/09/2022 09:27:33 BST 40 48.1100 CHIX 120000R1L 12/09/2022 09:29:00 BST 14 48.1100 BATE 020000FOC 12/09/2022 09:29:00 BST 58 48.1100 BATE 020000FOD 12/09/2022 09:29:00 BST 150 48.1100 XLON 616072935913372 12/09/2022 09:29:12 BST 15 48.1100 BATE 020000FOR 12/09/2022 09:29:12 BST 48 48.1100 BATE 020000FOQ 12/09/2022 09:29:32 BST 66 48.1200 BATE 020000FQF 12/09/2022 09:31:11 BST 83 48.1600 CHIX 120000RRF 12/09/2022 09:31:11 BST 83 48.1600 XLON 616072935913657 12/09/2022 09:31:11 BST 166 48.1600 XLON 616072935913654 12/09/2022 09:33:03 BST 46 48.1600 BATE 020000G3N 12/09/2022 09:33:03 BST 88 48.1600 BATE 020000G3O 12/09/2022 09:33:03 BST 28 48.1600 TRQX 616070712932526 12/09/2022 09:33:03 BST 40 48.1600 TRQX 616070712932525 12/09/2022 09:33:03 BST 69 48.1600 XLON 616072935913870 12/09/2022 09:33:03 BST 135 48.1600 XLON 616072935913869 12/09/2022 09:33:07 BST 5 48.1500 CHIX 120000S2T 12/09/2022 09:33:07 BST 50 48.1500 CHIX 120000S2S 12/09/2022 09:33:07 BST 55 48.1500 CHIX 120000S2Q 12/09/2022 09:36:02 BST 82 48.1800 CHIX 120000SKX 12/09/2022 09:36:02 BST 81 48.1800 TRQX 616070712933008 12/09/2022 09:36:02 BST 170 48.1800 XLON 616072935914213 12/09/2022 09:36:15 BST 92 48.1500 CHIX 120000SMG 12/09/2022 09:36:15 BST 219 48.1500 XLON 616072935914248 12/09/2022 09:37:16 BST 88 48.1200 XLON 616072935914353 12/09/2022 09:37:31 BST 7 48.1100 BATE 020000GOM 12/09/2022 09:37:49 BST 55 48.1100 BATE 020000GPX 12/09/2022 09:37:54 BST 62 48.1100 BATE 020000GQD 12/09/2022 09:38:02 BST 109 48.1000 XLON 616072935914436 12/09/2022 09:40:02 BST 20 48.1700 BATE 020000H02 12/09/2022 09:40:02 BST 43 48.1700 BATE 020000H01 12/09/2022 09:40:02 BST 74 48.1800 CHIX 120000TGH 12/09/2022 09:40:02 BST 14 48.1800 XLON 616072935914770 12/09/2022 09:40:02 BST 73 48.1800 XLON 616072935914769 12/09/2022 09:41:14 BST 86 48.1600 CHIX 120000TO1 12/09/2022 09:41:14 BST 145 48.1700 XLON 616072935914867 12/09/2022 09:42:55 BST 12 48.1800 TRQX 616070712933906 12/09/2022 09:42:55 BST 45 48.1800 TRQX 616070712933905 12/09/2022 09:42:55 BST 61 48.1800 TRQX 616070712933900 12/09/2022 09:42:55 BST 99 48.1800 XLON 616072935915063 12/09/2022 09:42:55 BST 171 48.1800 XLON 616072935915064 12/09/2022 09:45:46 BST 156 48.2100 CHIX 120000UKN 12/09/2022 09:45:46 BST 41 48.2200 XLON 616072935915382 12/09/2022 09:45:46 BST 42 48.2200 XLON 616072935915383 12/09/2022 09:45:46 BST 60 48.2200 XLON 616072935915381 12/09/2022 09:46:58 BST 63 48.2100 BATE 020000HP8 12/09/2022 09:46:58 BST 76 48.2100 BATE 020000HP6 12/09/2022 09:46:58 BST 83 48.2100 CHIX 120000US9 12/09/2022 09:46:58 BST 58 48.2100 TRQX 616070712934423 12/09/2022 09:46:58 BST 77 48.2100 XLON 616072935915560 12/09/2022 09:46:58 BST 186 48.2100 XLON 616072935915559 12/09/2022 09:46:59 BST 56 48.2100 BATE 020000HP9 12/09/2022 09:46:59 BST 112 48.2100 XLON 616072935915562 12/09/2022 09:47:01 BST 27 48.2100 BATE 020000HPC 12/09/2022 09:47:05 BST 55 48.1900 XLON 616072935915580 12/09/2022 09:48:37 BST 66 48.2200 CHIX 120000V6L 12/09/2022 09:48:37 BST 72 48.2200 XLON 616072935915750 12/09/2022 09:48:37 BST 89 48.2200 XLON 616072935915760 12/09/2022 09:48:47 BST 63 48.2100 XLON 616072935915787 12/09/2022 09:48:48 BST 10 48.2000 BATE 020000HXJ 12/09/2022 09:48:48 BST 48 48.2000 BATE 020000HXI 12/09/2022 09:48:48 BST 60 48.2000 BATE 020000HXH 12/09/2022 09:49:49 BST 57 48.1800 XLON 616072935915913 12/09/2022 09:51:06 BST 62 48.2300 CHIX 120000VV4 12/09/2022 09:51:06 BST 187 48.2300 XLON 616072935916092 12/09/2022 09:52:35 BST 37 48.2300 BATE 020000IBK 12/09/2022 09:52:35 BST 41 48.2300 BATE 020000IBJ 12/09/2022 09:52:35 BST 67 48.2200 XLON 616072935916231 12/09/2022 09:53:22 BST 25 48.2300 BATE 020000IEK 12/09/2022 09:53:27 BST 10 48.2300 BATE 020000IFO 12/09/2022 09:54:28 BST 13 48.2300 XLON 616072935916396 12/09/2022 09:54:28 BST 90 48.2300 XLON 616072935916395 12/09/2022 09:54:28 BST 102 48.2300 XLON 616072935916394 12/09/2022 09:54:28 BST 142 48.2300 XLON 616072935916393 12/09/2022 09:54:50 BST 141 48.2400 CHIX 120000WKG 12/09/2022 09:55:03 BST 67 48.2200 CHIX 120000WLV 12/09/2022 09:55:03 BST 69 48.2200 XLON 616072935916441 12/09/2022 09:55:34 BST 98 48.2300 BATE 020000IMB 12/09/2022 10:00:15 BST 72 48.2700 BATE 020000J32 12/09/2022 10:00:15 BST 37 48.2700 CHIX 120000XIQ 12/09/2022 10:00:15 BST 40 48.2700 CHIX 120000XIP 12/09/2022 10:00:15 BST 59 48.2700 CHIX 120000XIG 12/09/2022 10:00:34 BST 62 48.2600 CHIX 120000XL3 12/09/2022 10:00:34 BST 139 48.2600 TRQX 616070712936182 12/09/2022 10:00:34 BST 24 48.2500 XLON 616072935916792 12/09/2022 10:00:34 BST 70 48.2500 XLON 616072935916791 12/09/2022 10:00:34 BST 165 48.2600 XLON 616072935916790 12/09/2022 10:00:40 BST 59 48.2500 BATE 020000J5L 12/09/2022 10:00:46 BST 31 48.2500 XLON 616072935916831 12/09/2022 10:01:43 BST 77 48.2800 XLON 616072935916943 12/09/2022 10:01:58 BST 51 48.2800 XLON 616072935916960 12/09/2022 10:02:10 BST 3 48.2800 BATE 020000JA5 12/09/2022 10:02:10 BST 10 48.2800 BATE 020000JA4 12/09/2022 10:02:10 BST 45 48.2800 BATE 020000JA6 12/09/2022 10:02:10 BST 34 48.2700 XLON 616072935916982 12/09/2022 10:02:10 BST 38 48.2700 XLON 616072935916981 12/09/2022 10:02:10 BST 77 48.2800 XLON 616072935916965 12/09/2022 10:02:14 BST 69 48.2600 XLON 616072935917006 12/09/2022 10:02:18 BST 30 48.2600 BATE 020000JBM 12/09/2022 10:04:46 BST 43 48.3400 TRQX 616070712936728 12/09/2022 10:04:46 BST 55 48.3400 TRQX 616070712936727 12/09/2022 10:04:46 BST 81 48.3400 XLON 616072935917286 12/09/2022 10:04:46 BST 203 48.3400 XLON 616072935917289 12/09/2022 10:04:51 BST 39 48.3400 BATE 020000JMK 12/09/2022 10:05:05 BST 39 48.3400 BATE 020000JNH 12/09/2022 10:05:10 BST 34 48.3400 BATE 020000JNS 12/09/2022 10:05:15 BST 48 48.3400 BATE 020000JO7 12/09/2022 10:05:20 BST 62 48.3400 BATE 020000JOF 12/09/2022 10:06:09 BST 50 48.3200 CHIX 120000YRK 12/09/2022 10:06:09 BST 88 48.3200 XLON 616072935917508 12/09/2022 10:06:32 BST 81 48.3200 XLON 616072935917566 12/09/2022 10:06:32 BST 86 48.3200 XLON 616072935917563 12/09/2022 10:06:52 BST 167 48.3100 CHIX 120000YYB 12/09/2022 10:08:39 BST 96 48.3400 CHIX 120000ZBA 12/09/2022 10:09:38 BST 118 48.3400 BATE 020000K44 12/09/2022 10:09:38 BST 101 48.3300 XLON 616072935917810 12/09/2022 10:09:38 BST 107 48.3300 XLON 616072935917826 12/09/2022 10:10:02 BST 162 48.3200 XLON 616072935917842 12/09/2022 10:11:11 BST 77 48.3100 BATE 020000K9P 12/09/2022 10:11:11 BST 92 48.3100 CHIX 120000ZPV 12/09/2022 10:11:11 BST 5 48.3100 XLON 616072935917941 12/09/2022 10:11:11 BST 63 48.3100 XLON 616072935917939 12/09/2022 10:11:11 BST 68 48.3100 XLON 616072935917940 12/09/2022 10:13:56 BST 55 48.2700 XLON 616072935918191 12/09/2022 10:14:25 BST 2 48.2700 XLON 616072935918246 12/09/2022 10:14:25 BST 54 48.2700 XLON 616072935918245 12/09/2022 10:14:52 BST 60 48.2700 XLON 616072935918270 12/09/2022 10:15:10 BST 58 48.2500 BATE 020000KNA 12/09/2022 10:15:10 BST 142 48.2500 CHIX 1200010E4 12/09/2022 10:15:10 BST 106 48.2500 TRQX 616070712937857 12/09/2022 10:15:10 BST 70 48.2500 XLON 616072935918305 12/09/2022 10:15:20 BST 24 48.2400 BATE 020000KNL 12/09/2022 10:15:20 BST 44 48.2400 BATE 020000KNK 12/09/2022 10:15:51 BST 56 48.2400 XLON 616072935918344 12/09/2022 10:16:18 BST 56 48.2400 XLON 616072935918373 12/09/2022 10:16:34 BST 14 48.2200 CHIX 1200010UU 12/09/2022 10:16:34 BST 84 48.2200 CHIX 1200010UT 12/09/2022 10:16:34 BST 5 48.2300 XLON 616072935918423 12/09/2022 10:16:34 BST 81 48.2300 XLON 616072935918422 12/09/2022 10:17:10 BST 35 48.2400 BATE 020000KWV 12/09/2022 10:17:10 BST 52 48.2400 BATE 020000KWU 12/09/2022 10:19:05 BST 156 48.2300 BATE 020000L52 12/09/2022 10:19:05 BST 17 48.2300 CHIX 1200011C0 12/09/2022 10:19:05 BST 77 48.2300 CHIX 1200011C1 12/09/2022 10:19:05 BST 51 48.2200 XLON 616072935918741 12/09/2022 10:19:05 BST 12 48.2300 XLON 616072935918747 12/09/2022 10:19:05 BST 51 48.2300 XLON 616072935918743 12/09/2022 10:19:05 BST 59 48.2300 XLON 616072935918746 12/09/2022 10:19:05 BST 69 48.2300 XLON 616072935918742 12/09/2022 10:19:05 BST 71 48.2300 XLON 616072935918744 12/09/2022 10:19:05 BST 82 48.2300 XLON 616072935918745 12/09/2022 10:19:09 BST 16 48.2100 XLON 616072935918783 12/09/2022 10:19:09 BST 49 48.2100 XLON 616072935918782 12/09/2022 10:19:59 BST 83 48.2200 BATE 020000L9O 12/09/2022 10:20:33 BST 35 48.2400 BATE 020000LCC 12/09/2022 10:20:35 BST 22 48.2400 BATE 020000LCT 12/09/2022 10:20:35 BST 30 48.2400 BATE 020000LCS 12/09/2022 10:20:35 BST 78 48.2400 BATE 020000LCU 12/09/2022 10:21:19 BST 63 48.3200 XLON 616072935919125 12/09/2022 10:22:04 BST 56 48.3800 BATE 020000LKW 12/09/2022 10:22:04 BST 56 48.3800 BATE 020000LKX 12/09/2022 10:22:04 BST 56 48.3800 BATE 020000LKY 12/09/2022 10:22:04 BST 20 48.3700 CHIX 12000127E 12/09/2022 10:22:04 BST 92 48.3700 CHIX 12000127D 12/09/2022 10:22:04 BST 97 48.3700 XLON 616072935919234 12/09/2022 10:22:04 BST 215 48.3800 XLON 616072935919232 12/09/2022 10:23:05 BST 68 48.3600 TRQX 616070712938896 12/09/2022 10:23:05 BST 86 48.3600 XLON 616072935919343 12/09/2022 10:23:08 BST 45 48.3600 BATE 020000LOQ 12/09/2022 10:24:08 BST 40 48.3500 XLON 616072935919467 12/09/2022 10:24:08 BST 61 48.3500 XLON 616072935919466 12/09/2022 10:24:08 BST 85 48.3500 XLON 616072935919468 12/09/2022 10:24:59 BST 59 48.3600 XLON 616072935919592 12/09/2022 10:27:17 BST 65 48.3600 BATE 020000M7R 12/09/2022 10:27:17 BST 124 48.3600 CHIX 1200013IF 12/09/2022 10:27:17 BST 15 48.3600 XLON 616072935919845 12/09/2022 10:27:17 BST 51 48.3600 XLON 616072935919844 12/09/2022 10:27:17 BST 60 48.3600 XLON 616072935919842 12/09/2022 10:28:04 BST 81 48.3600 XLON 616072935919906 12/09/2022 10:28:52 BST 98 48.3500 BATE 020000MEQ 12/09/2022 10:28:52 BST 186 48.3500 XLON 616072935919995 12/09/2022 10:28:53 BST 19 48.3500 BATE 020000MFH 12/09/2022 10:28:53 BST 47 48.3500 BATE 020000MFG 12/09/2022 10:28:53 BST 75 48.3400 CHIX 1200013WY 12/09/2022 10:28:53 BST 3 48.3400 TRQX 616070712939643 12/09/2022 10:28:53 BST 3 48.3400 TRQX 616070712939644 12/09/2022 10:28:53 BST 64 48.3400 TRQX 616070712939642 12/09/2022 10:28:53 BST 161 48.3300 XLON 616072935920036 12/09/2022 10:29:39 BST 155 48.3300 BATE 020000MJE 12/09/2022 10:29:39 BST 106 48.3300 CHIX 12000145X 12/09/2022 10:29:39 BST 88 48.3300 XLON 616072935920136 12/09/2022 10:32:37 BST 58 48.3500 BATE 020000N0M 12/09/2022 10:32:37 BST 47 48.3600 XLON 616072935920590 12/09/2022 10:32:37 BST 113 48.3600 XLON 616072935920589 12/09/2022 10:32:40 BST 56 48.3500 XLON 616072935920619 12/09/2022 10:33:03 BST 55 48.3500 XLON 616072935920638 12/09/2022 10:33:38 BST 62 48.3500 CHIX 12000157W 12/09/2022 10:33:38 BST 86 48.3500 CHIX 12000157S 12/09/2022 10:33:38 BST 256 48.3500 XLON 616072935920735 12/09/2022 10:34:27 BST 134 48.3800 CHIX 1200015EY 12/09/2022 10:34:27 BST 146 48.3800 XLON 616072935920886 12/09/2022 10:35:01 BST 74 48.3700 CHIX 1200015K9 12/09/2022 10:35:01 BST 73 48.3700 TRQX 616070712940525 12/09/2022 10:35:01 BST 21 48.3700 XLON 616072935920933 12/09/2022 10:35:01 BST 51 48.3700 XLON 616072935920932 12/09/2022 10:35:01 BST 63 48.3700 XLON 616072935920931 12/09/2022 10:35:04 BST 1 48.3600 BATE 020000NDO 12/09/2022 10:35:04 BST 80 48.3600 BATE 020000NDN 12/09/2022 10:35:49 BST 76 48.3700 BATE 020000NH4 12/09/2022 10:35:49 BST 69 48.3700 TRQX 616070712940644 12/09/2022 10:36:01 BST 2 48.3900 BATE 020000NI1 12/09/2022 10:36:01 BST 67 48.3900 BATE 020000NHY 12/09/2022 10:36:01 BST 70 48.3900 BATE 020000NI0 12/09/2022 10:36:01 BST 71 48.3900 BATE 020000NI2 12/09/2022 10:36:01 BST 26 48.3900 XLON 616072935921045 12/09/2022 10:36:01 BST 48 48.3900 XLON 616072935921044 12/09/2022 10:36:01 BST 81 48.3900 XLON 616072935921046 12/09/2022 10:37:15 BST 20 48.3900 CHIX 1200015Z5 12/09/2022 10:37:15 BST 77 48.3900 CHIX 1200015Z4 12/09/2022 10:37:15 BST 63 48.3900 XLON 616072935921105 12/09/2022 10:38:07 BST 196 48.3900 XLON 616072935921179 12/09/2022 10:38:11 BST 94 48.3900 XLON 616072935921182 12/09/2022 10:39:13 BST 54 48.3900 CHIX 1200016F5 12/09/2022 10:40:34 BST 20 48.4200 XLON 616072935921550 12/09/2022 10:40:34 BST 70 48.4200 XLON 616072935921549 12/09/2022 10:42:09 BST 41 48.4400 BATE 020000O7P 12/09/2022 10:42:13 BST 95 48.4400 BATE 020000O8X 12/09/2022 10:42:13 BST 64 48.4400 CHIX 12000178Q 12/09/2022 10:42:44 BST 64 48.4400 BATE 020000OAQ 12/09/2022 10:42:44 BST 60 48.4400 XLON 616072935921741 12/09/2022 10:42:44 BST 90 48.4400 XLON 616072935921742 12/09/2022 10:42:44 BST 168 48.4400 XLON 616072935921743 12/09/2022 10:43:31 BST 63 48.4600 BATE 020000OE3 12/09/2022 10:44:24 BST 55 48.4600 CHIX 1200017QO 12/09/2022 10:44:24 BST 19 48.4700 CHIX 1200017QS 12/09/2022 10:44:24 BST 50 48.4700 CHIX 1200017QR 12/09/2022 10:44:24 BST 67 48.4700 TRQX 616070712941798 12/09/2022 10:44:28 BST 154 48.4700 XLON 616072935921943 12/09/2022 10:45:20 BST 65 48.4700 XLON 616072935922039 12/09/2022 10:45:21 BST 34 48.4600 BATE 020000OKR 12/09/2022 10:45:21 BST 39 48.4600 BATE 020000OKQ 12/09/2022 10:45:21 BST 66 48.4600 BATE 020000OKH 12/09/2022 10:45:21 BST 37 48.4600 CHIX 1200017WZ 12/09/2022 10:45:21 BST 78 48.4600 CHIX 1200017X4 12/09/2022 10:45:21 BST 142 48.4600 CHIX 1200017WY 12/09/2022 10:45:21 BST 255 48.4600 XLON 616072935922041 12/09/2022 10:47:18 BST 95 48.5000 BATE 020000OTG 12/09/2022 10:47:18 BST 101 48.5000 BATE 020000OTK 12/09/2022 10:47:18 BST 65 48.5000 CHIX 1200018EG 12/09/2022 10:47:18 BST 57 48.5000 TRQX 616070712942154 12/09/2022 10:47:18 BST 40 48.5000 XLON 616072935922288 12/09/2022 10:47:18 BST 225 48.5000 XLON 616072935922291 12/09/2022 10:47:18 BST 232 48.5000 XLON 616072935922286 12/09/2022 10:49:44 BST 35 48.5100 BATE 020000P1I 12/09/2022 10:49:44 BST 48 48.5100 BATE 020000P1J 12/09/2022 10:49:44 BST 67 48.5100 BATE 020000P1H 12/09/2022 10:49:44 BST 103 48.5100 CHIX 1200018RX 12/09/2022 10:49:44 BST 73 48.5100 XLON 616072935922524 12/09/2022 10:50:00 BST 80 48.5000 BATE 020000P2X 12/09/2022 10:50:00 BST 88 48.5000 BATE 020000P2W 12/09/2022 10:50:00 BST 38 48.5000 XLON 616072935922552 12/09/2022 10:50:00 BST 51 48.5000 XLON 616072935922553 12/09/2022 10:50:00 BST 139 48.5000 XLON 616072935922554 12/09/2022 10:50:49 BST 93 48.4700 XLON 616072935922641 12/09/2022 10:51:23 BST 5 48.4800 CHIX 12000195P 12/09/2022 10:51:23 BST 86 48.4800 CHIX 12000195O 12/09/2022 10:51:23 BST 57 48.4800 XLON 616072935922699 12/09/2022 10:51:23 BST 74 48.4800 XLON 616072935922698 12/09/2022 10:54:00 BST 57 48.4700 CHIX 1200019QQ 12/09/2022 10:54:00 BST 58 48.4700 CHIX 1200019QR 12/09/2022 10:54:00 BST 79 48.4700 TRQX 616070712943079 12/09/2022 10:54:00 BST 15 48.4600 XLON 616072935922974 12/09/2022 10:54:00 BST 81 48.4600 XLON 616072935922972 12/09/2022 10:54:00 BST 84 48.4600 XLON 616072935922973 12/09/2022 10:54:00 BST 90 48.4600 XLON 616072935922971 12/09/2022 10:54:00 BST 64 48.4700 XLON 616072935922970 12/09/2022 10:54:03 BST 56 48.4400 BATE 020000PLF 12/09/2022 10:54:03 BST 78 48.4400 BATE 020000PLG 12/09/2022 10:55:29 BST 110 48.4300 BATE 020000PSE 12/09/2022 10:55:29 BST 81 48.4300 XLON 616072935923150 12/09/2022 10:56:41 BST 61 48.4200 XLON 616072935923234 12/09/2022 10:57:00 BST 94 48.4200 CHIX 120001ACV 12/09/2022 10:57:00 BST 31 48.4200 XLON 616072935923262 12/09/2022 10:57:00 BST 192 48.4200 XLON 616072935923263 12/09/2022 10:57:20 BST 87 48.4000 CHIX 120001AEF 12/09/2022 10:59:40 BST 124 48.3900 XLON 616072935923517 12/09/2022 10:59:40 BST 126 48.3900 XLON 616072935923518 12/09/2022 11:00:00 BST 124 48.4000 CHIX 120001AUW 12/09/2022 11:00:00 BST 80 48.4000 XLON 616072935923536 12/09/2022 11:01:05 BST 109 48.3800 TRQX 616070712944091 12/09/2022 11:02:16 BST 56 48.3600 CHIX 120001BCN 12/09/2022 11:02:16 BST 70 48.3600 CHIX 120001BC9 12/09/2022 11:02:16 BST 84 48.3600 XLON 616072935923725 12/09/2022 11:03:05 BST 41 48.3600 XLON 616072935923802 12/09/2022 11:03:05 BST 51 48.3600 XLON 616072935923801 12/09/2022 11:03:25 BST 23 48.3600 XLON 616072935923838 12/09/2022 11:03:25 BST 33 48.3600 XLON 616072935923839 12/09/2022 11:04:04 BST 80 48.4100 XLON 616072935923969 12/09/2022 11:04:15 BST 30 48.4100 BATE 020000QQD 12/09/2022 11:04:23 BST 83 48.4100 XLON 616072935924014 12/09/2022 11:04:23 BST 99 48.4100 XLON 616072935924015 12/09/2022 11:04:39 BST 51 48.4400 BATE 020000QSR 12/09/2022 11:04:52 BST 31 48.4400 BATE 020000QTS 12/09/2022 11:04:58 BST 59 48.4400 BATE 020000QTZ 12/09/2022 11:05:15 BST 37 48.4700 BATE 020000QVY 12/09/2022 11:05:15 BST 97 48.4600 CHIX 120001C7J 12/09/2022 11:05:15 BST 185 48.4600 XLON 616072935924149 12/09/2022 11:05:38 BST 25 48.4400 XLON 616072935924182 12/09/2022 11:05:38 BST 35 48.4400 XLON 616072935924181 12/09/2022 11:06:32 BST 59 48.4600 BATE 020000R23 12/09/2022 11:06:34 BST 58 48.4500 TRQX 616070712944985 12/09/2022 11:07:52 BST 5 48.4500 BATE 020000R69 12/09/2022 11:07:52 BST 100 48.4500 BATE 020000R68 12/09/2022 11:07:52 BST 124 48.4500 CHIX 120001CWB 12/09/2022 11:07:53 BST 27 48.4500 XLON 616072935924625 12/09/2022 11:07:53 BST 83 48.4500 XLON 616072935924624 12/09/2022 11:08:10 BST 59 48.4400 BATE 020000R6V 12/09/2022 11:09:06 BST 11 48.4500 BATE 020000R9J 12/09/2022 11:09:06 BST 27 48.4500 BATE 020000R9I 12/09/2022 11:09:06 BST 46 48.4500 BATE 020000R9H 12/09/2022 11:09:06 BST 77 48.4500 XLON 616072935924749 12/09/2022 11:09:06 BST 262 48.4500 XLON 616072935924745 12/09/2022 11:09:32 BST 57 48.3900 CHIX 120001D5T 12/09/2022 11:09:37 BST 56 48.4000 BATE 020000RAM 12/09/2022 11:11:04 BST 35 48.4000 BATE 020000REO 12/09/2022 11:11:04 BST 47 48.4000 BATE 020000REN 12/09/2022 11:11:04 BST 58 48.3900 CHIX 120001DDZ 12/09/2022 11:11:04 BST 12 48.3900 XLON 616072935924882 12/09/2022 11:11:04 BST 24 48.3900 XLON 616072935924892 12/09/2022 11:11:04 BST 31 48.3900 XLON 616072935924880 12/09/2022 11:11:04 BST 31 48.3900 XLON 616072935924885 12/09/2022 11:11:04 BST 35 48.3900 XLON 616072935924881 12/09/2022 11:11:04 BST 35 48.3900 XLON 616072935924883 12/09/2022 11:11:04 BST 51 48.3900 XLON 616072935924891 12/09/2022 11:11:07 BST 24 48.4000 BATE 020000RES 12/09/2022 11:11:07 BST 39 48.4000 BATE 020000RET 12/09/2022 11:11:07 BST 42 48.4000 BATE 020000REU 12/09/2022 11:11:31 BST 43 48.3900 BATE 020000RFU 12/09/2022 11:11:36 BST 46 48.3900 BATE 020000RG0 12/09/2022 11:11:41 BST 39 48.3900 BATE 020000RG1 12/09/2022 11:11:55 BST 43 48.3900 BATE 020000RGY 12/09/2022 11:11:55 BST 87 48.3700 XLON 616072935924989 12/09/2022 11:12:45 BST 108 48.3500 CHIX 120001DNF 12/09/2022 11:12:45 BST 72 48.3500 XLON 616072935925099 12/09/2022 11:13:41 BST 53 48.3300 TRQX 616070712945797 12/09/2022 11:13:41 BST 134 48.3300 XLON 616072935925148 12/09/2022 11:14:51 BST 71 48.3100 BATE 020000RPQ 12/09/2022 11:14:51 BST 81 48.3100 BATE 020000RPU 12/09/2022 11:15:10 BST 143 48.3100 XLON 616072935925232 12/09/2022 11:16:33 BST 77 48.3100 BATE 020000RWF 12/09/2022 11:18:23 BST 51 48.3500 XLON 616072935925469 12/09/2022 11:18:49 BST 78 48.3400 BATE 020000S2P 12/09/2022 11:18:49 BST 11 48.3300 TRQX 616070712946424 12/09/2022 11:18:49 BST 11 48.3300 TRQX 616070712946425 12/09/2022 11:18:49 BST 58 48.3300 TRQX 616070712946426 12/09/2022 11:18:49 BST 80 48.3400 XLON 616072935925487 12/09/2022 11:18:49 BST 261 48.3400 XLON 616072935925482 12/09/2022 11:19:51 BST 34 48.3200 CHIX 120001ESM 12/09/2022 11:20:04 BST 35 48.3300 BATE 020000S6P 12/09/2022 11:22:06 BST 50 48.3500 CHIX 120001F75 12/09/2022 11:22:06 BST 86 48.3500 XLON 616072935925744 12/09/2022 11:22:06 BST 94 48.3500 XLON 616072935925737 12/09/2022 11:22:09 BST 70 48.3500 CHIX 120001F77 12/09/2022 11:22:21 BST 55 48.3500 XLON 616072935925785 12/09/2022 11:25:01 BST 24 48.3600 BATE 020000SMJ 12/09/2022 11:25:01 BST 79 48.3600 BATE 020000SMC 12/09/2022 11:25:01 BST 83 48.3600 BATE 020000SMI 12/09/2022 11:25:01 BST 18 48.3600 CHIX 120001FNC 12/09/2022 11:25:01 BST 50 48.3600 CHIX 120001FNB 12/09/2022 11:25:01 BST 67 48.3600 CHIX 120001FN5 12/09/2022 11:25:01 BST 51 48.3600 XLON 616072935925951 12/09/2022 11:25:01 BST 88 48.3600 XLON 616072935925945 12/09/2022 11:25:01 BST 108 48.3600 XLON 616072935925944 12/09/2022 11:26:03 BST 59 48.3900 BATE 020000SQL 12/09/2022 11:26:49 BST 80 48.4000 CHIX 120001FWB 12/09/2022 11:26:49 BST 5 48.3900 TRQX 616070712947252 12/09/2022 11:26:49 BST 52 48.3900 TRQX 616070712947251 12/09/2022 11:26:49 BST 37 48.4000 XLON 616072935926068 12/09/2022 11:26:49 BST 51 48.4000 XLON 616072935926066 12/09/2022 11:26:49 BST 90 48.4000 XLON 616072935926067 12/09/2022 11:26:49 BST 239 48.4000 XLON 616072935926065 12/09/2022 11:27:52 BST 220 48.4300 XLON 616072935926110 12/09/2022 11:27:53 BST 62 48.4200 BATE 020000SVO 12/09/2022 11:27:53 BST 3 48.4200 CHIX 120001G0M 12/09/2022 11:27:53 BST 82 48.4200 CHIX 120001G0N 12/09/2022 11:28:35 BST 45 48.4100 XLON 616072935926205 12/09/2022 11:28:35 BST 62 48.4100 XLON 616072935926204 12/09/2022 11:30:20 BST 74 48.4100 CHIX 120001GDO 12/09/2022 11:30:20 BST 110 48.4100 XLON 616072935926359 12/09/2022 11:30:20 BST 111 48.4100 XLON 616072935926360 12/09/2022 11:30:43 BST 70 48.4100 CHIX 120001GF0 12/09/2022 11:30:50 BST 40 48.4000 XLON 616072935926397 12/09/2022 11:30:55 BST 67 48.4000 XLON 616072935926400 12/09/2022 11:31:13 BST 11 48.3900 CHIX 120001GJE 12/09/2022 11:31:13 BST 88 48.3900 CHIX 120001GJD 12/09/2022 11:31:13 BST 71 48.3900 TRQX 616070712947677 12/09/2022 11:31:30 BST 72 48.4000 XLON 616072935926450 12/09/2022 11:32:42 BST 66 48.4000 CHIX 120001GUL 12/09/2022 11:32:42 BST 69 48.4000 XLON 616072935926522 12/09/2022 11:32:42 BST 96 48.4000 XLON 616072935926521 12/09/2022 11:33:36 BST 70 48.3900 BATE 020000TGK 12/09/2022 11:35:33 BST 129 48.3800 CHIX 120001HB1 12/09/2022 11:35:33 BST 5 48.3800 XLON 616072935926717 12/09/2022 11:35:33 BST 27 48.3800 XLON 616072935926723 12/09/2022 11:35:33 BST 66 48.3800 XLON 616072935926722 12/09/2022 11:35:33 BST 91 48.3800 XLON 616072935926718 12/09/2022 11:36:49 BST 55 48.3800 XLON 616072935926830 12/09/2022 11:37:33 BST 88 48.3800 XLON 616072935926892 12/09/2022 11:37:56 BST 58 48.3800 XLON 616072935926921 12/09/2022 11:38:20 BST 63 48.3800 XLON 616072935926950 12/09/2022 11:38:24 BST 39 48.3800 BATE 020000TWS 12/09/2022 11:38:29 BST 34 48.3800 BATE 020000U5O 12/09/2022 11:38:29 BST 39 48.3800 BATE 020000U5N 12/09/2022 11:38:29 BST 73 48.3700 TRQX 616070712948366 12/09/2022 11:38:29 BST 82 48.3700 XLON 616072935926964 12/09/2022 11:38:34 BST 60 48.3700 XLON 616072935926996 12/09/2022 11:38:34 BST 102 48.3700 XLON 616072935926997 12/09/2022 11:38:55 BST 80 48.3700 CHIX 120001HZ6 12/09/2022 11:41:42 BST 38 48.3700 BATE 020000UGF 12/09/2022 11:41:42 BST 42 48.3700 BATE 020000UGE 12/09/2022 11:41:42 BST 68 48.3700 BATE 020000UGW 12/09/2022 11:41:42 BST 93 48.3700 CHIX 120001IBC 12/09/2022 11:41:42 BST 76 48.3700 TRQX 616070712948684 12/09/2022 11:41:42 BST 51 48.3700 XLON 616072935927212 12/09/2022 11:41:42 BST 93 48.3700 XLON 616072935927200 12/09/2022 11:41:42 BST 9 48.3800 XLON 616072935927215 12/09/2022 11:41:42 BST 49 48.3800 XLON 616072935927214 12/09/2022 11:41:42 BST 68 48.3800 XLON 616072935927213 12/09/2022 11:41:44 BST 41 48.3600 CHIX 120001IDB 12/09/2022 11:41:44 BST 55 48.3600 CHIX 120001IDC 12/09/2022 11:41:44 BST 100 48.3600 CHIX 120001ID8 12/09/2022 11:44:00 BST 35 48.3500 XLON 616072935927392 12/09/2022 11:44:00 BST 36 48.3500 XLON 616072935927393 12/09/2022 11:44:00 BST 70 48.3500 XLON 616072935927390 12/09/2022 11:44:01 BST 32 48.3500 XLON 616072935927394 12/09/2022 11:44:01 BST 39 48.3500 XLON 616072935927395 12/09/2022 11:44:28 BST 17 48.3400 BATE 020000UQQ 12/09/2022 11:44:28 BST 52 48.3400 BATE 020000UQR 12/09/2022 11:44:28 BST 12 48.3400 CHIX 120001IRS 12/09/2022 11:44:28 BST 18 48.3400 CHIX 120001IRT 12/09/2022 11:44:28 BST 41 48.3400 CHIX 120001IRR 12/09/2022 11:44:28 BST 56 48.3400 XLON 616072935927426 12/09/2022 11:44:42 BST 24 48.3400 BATE 020000URG 12/09/2022 11:45:03 BST 40 48.3700 XLON 616072935927460 12/09/2022 11:45:11 BST 57 48.3700 BATE 020000UTI 12/09/2022 11:45:11 BST 58 48.3700 BATE 020000UTG 12/09/2022 11:46:02 BST 26 48.3700 XLON 616072935927504 12/09/2022 11:47:32 BST 50 48.3700 XLON 616072935927591 12/09/2022 11:47:32 BST 86 48.3700 XLON 616072935927592 12/09/2022 11:47:32 BST 174 48.3700 XLON 616072935927593 12/09/2022 11:47:56 BST 59 48.3600 CHIX 120001JBQ 12/09/2022 11:47:56 BST 4 48.3600 XLON 616072935927622 12/09/2022 11:47:56 BST 238 48.3600 XLON 616072935927623 12/09/2022 11:48:02 BST 102 48.3500 BATE 020000V58 12/09/2022 11:49:51 BST 21 48.3800 BATE 020000VD1 12/09/2022 11:51:21 BST 90 48.3900 XLON 616072935928006 12/09/2022 11:51:23 BST 35 48.3900 XLON 616072935928007 12/09/2022 11:51:23 BST 71 48.3900 XLON 616072935928008 12/09/2022 11:52:06 BST 176 48.3900 BATE 020000VLD 12/09/2022 11:52:06 BST 7 48.3900 XLON 616072935928049 12/09/2022 11:52:06 BST 114 48.3900 XLON 616072935928047 12/09/2022 11:52:06 BST 134 48.3900 XLON 616072935928048 12/09/2022 11:53:03 BST 20 48.3800 CHIX 120001KAM 12/09/2022 11:53:03 BST 103 48.3800 CHIX 120001KAL 12/09/2022 11:53:10 BST 161 48.3800 XLON 616072935928185 12/09/2022 11:53:12 BST 42 48.3800 BATE 020000VPY 12/09/2022 11:53:42 BST 58 48.3900 BATE 020000VS5 12/09/2022 11:54:43 BST 89 48.4100 BATE 020000VVA 12/09/2022 11:55:16 BST 147 48.4100 CHIX 120001KPH 12/09/2022 11:55:16 BST 86 48.4100 XLON 616072935928373 12/09/2022 11:55:19 BST 38 48.4100 CHIX 120001KQH 12/09/2022 11:55:19 BST 55 48.4100 XLON 616072935928390 12/09/2022 11:55:19 BST 79 48.4100 XLON 616072935928391 12/09/2022 11:55:20 BST 56 48.4100 CHIX 120001KQI 12/09/2022 11:55:40 BST 33 48.4100 BATE 020000VXS 12/09/2022 11:55:40 BST 39 48.4100 BATE 020000VXR 12/09/2022 11:55:40 BST 106 48.4000 TRQX 616070712950129 12/09/2022 11:55:40 BST 61 48.4000 XLON 616072935928426 12/09/2022 11:55:45 BST 44 48.4100 BATE 020000VXV 12/09/2022 11:55:49 BST 90 48.3900 CHIX 120001KUI 12/09/2022 11:55:49 BST 92 48.3900 XLON 616072935928474 12/09/2022 11:56:00 BST 60 48.3700 BATE 020000VZ7 12/09/2022 11:56:00 BST 76 48.3800 BATE 020000VZ2 12/09/2022 11:57:55 BST 153 48.3500 XLON 616072935928743 12/09/2022 11:58:15 BST 20 48.3500 BATE 020000W6Z 12/09/2022 11:58:15 BST 69 48.3500 CHIX 120001LAE 12/09/2022 11:59:01 BST 90 48.3700 BATE 020000W8N 12/09/2022 11:59:51 BST 84 48.3700 BATE 020000WAK 12/09/2022 11:59:51 BST 62 48.3700 XLON 616072935928935 12/09/2022 11:59:51 BST 75 48.3700 XLON 616072935928934 12/09/2022 11:59:52 BST 62 48.3700 XLON 616072935928937 12/09/2022 11:59:52 BST 96 48.3700 XLON 616072935928936 12/09/2022 12:00:00 BST 72 48.3600 BATE 020000WBL 12/09/2022 12:00:00 BST 82 48.3600 CHIX 120001LJC 12/09/2022 12:00:00 BST 5 48.3600 TRQX 616070712950593 12/09/2022 12:00:00 BST 72 48.3600 TRQX 616070712950592 12/09/2022 12:00:28 BST 20 48.3600 XLON 616072935929020 12/09/2022 12:01:14 BST 65 48.3600 XLON 616072935929055 12/09/2022 12:02:31 BST 27 48.3600 XLON 616072935929162 12/09/2022 12:02:31 BST 71 48.3600 XLON 616072935929161 12/09/2022 12:04:21 BST 56 48.3600 XLON 616072935929260 12/09/2022 12:05:16 BST 56 48.3600 XLON 616072935929357 12/09/2022 12:05:19 BST 101 48.3600 BATE 020000WTZ 12/09/2022 12:06:13 BST 97 48.3500 BATE 020000WX8 12/09/2022 12:06:13 BST 14 48.3600 XLON 616072935929453 12/09/2022 12:06:13 BST 228 48.3600 XLON 616072935929454 12/09/2022 12:06:16 BST 172 48.3400 XLON 616072935929466 12/09/2022 12:07:36 BST 87 48.4000 XLON 616072935929568 12/09/2022 12:08:07 BST 61 48.4000 CHIX 120001N12 12/09/2022 12:09:01 BST 40 48.4100 BATE 020000X5F 12/09/2022 12:09:06 BST 67 48.4100 XLON 616072935929681 12/09/2022 12:09:30 BST 39 48.4000 BATE 020000X7E 12/09/2022 12:09:30 BST 40 48.4100 BATE 020000X7F 12/09/2022 12:09:30 BST 40 48.4100 BATE 020000X7G 12/09/2022 12:09:30 BST 109 48.4000 XLON 616072935929739 12/09/2022 12:09:30 BST 165 48.4000 XLON 616072935929740 12/09/2022 12:09:35 BST 125 48.4100 BATE 020000X83 12/09/2022 12:09:38 BST 75 48.4100 BATE 020000X85 12/09/2022 12:11:38 BST 66 48.4100 BATE 020000XE4 12/09/2022 12:11:41 BST 50 48.4100 CHIX 120001NL1 12/09/2022 12:11:41 BST 55 48.4100 CHIX 120001NL0 12/09/2022 12:11:41 BST 158 48.4100 CHIX 120001NL2 12/09/2022 12:11:43 BST 3 48.4200 BATE 020000XEI 12/09/2022 12:11:43 BST 57 48.4200 BATE 020000XEJ 12/09/2022 12:14:03 BST 44 48.4100 CHIX 120001O09 12/09/2022 12:14:15 BST 141 48.4000 CHIX 120001O2Q 12/09/2022 12:14:15 BST 124 48.4000 TRQX 616070712952093 12/09/2022 12:14:15 BST 70 48.3900 XLON 616072935930257 12/09/2022 12:14:15 BST 87 48.3900 XLON 616072935930258 12/09/2022 12:14:15 BST 6 48.4000 XLON 616072935930260 12/09/2022 12:14:15 BST 90 48.4000 XLON 616072935930259 12/09/2022 12:14:15 BST 114 48.4000 XLON 616072935930252 12/09/2022 12:14:33 BST 114 48.3800 CHIX 120001O4I 12/09/2022 12:19:07 BST 21 48.4100 XLON 616072935930770 12/09/2022 12:19:07 BST 80 48.4100 XLON 616072935930769 12/09/2022 12:19:53 BST 66 48.4100 XLON 616072935930818 12/09/2022 12:19:54 BST 140 48.4100 XLON 616072935930824 12/09/2022 12:20:07 BST 64 48.4100 CHIX 120001P0E 12/09/2022 12:20:07 BST 170 48.4100 CHIX 120001P0D 12/09/2022 12:20:07 BST 90 48.4100 XLON 616072935930855 12/09/2022 12:21:35 BST 60 48.4300 BATE 020000YB2 12/09/2022 12:22:00 BST 70 48.4300 XLON 616072935930944 12/09/2022 12:22:00 BST 90 48.4300 XLON 616072935930943 12/09/2022 12:22:03 BST 33 48.4300 XLON 616072935930955 12/09/2022 12:22:21 BST 44 48.4300 XLON 616072935930978 12/09/2022 12:22:21 BST 80 48.4300 XLON 616072935930979 12/09/2022 12:22:21 BST 83 48.4300 XLON 616072935930976 12/09/2022 12:22:21 BST 108 48.4300 XLON 616072935930980 12/09/2022 12:23:31 BST 34 48.4200 BATE 020000YKO 12/09/2022 12:23:31 BST 91 48.4200 BATE 020000YKP 12/09/2022 12:23:31 BST 150 48.4200 TRQX 616070712952875 12/09/2022 12:25:11 BST 40 48.4300 BATE 020000YPF 12/09/2022 12:25:11 BST 107 48.4200 XLON 616072935931252 12/09/2022 12:25:14 BST 14 48.4200 XLON 616072935931261 12/09/2022 12:25:14 BST 95 48.4200 XLON 616072935931260 12/09/2022 12:25:23 BST 46 48.4300 BATE 020000YQG 12/09/2022 12:25:50 BST 38 48.4300 BATE 020000YRH 12/09/2022 12:25:50 BST 39 48.4300 BATE 020000YRG 12/09/2022 12:25:55 BST 43 48.4300 BATE 020000YRQ 12/09/2022 12:25:55 BST 46 48.4300 BATE 020000YRR 12/09/2022 12:26:49 BST 122 48.4100 CHIX 120001Q96 12/09/2022 12:26:49 BST 123 48.4100 CHIX 120001Q8Y 12/09/2022 12:26:49 BST 51 48.4200 XLON 616072935931395 12/09/2022 12:26:49 BST 68 48.4200 XLON 616072935931396 12/09/2022 12:26:54 BST 235 48.4000 XLON 616072935931418 12/09/2022 12:27:02 BST 74 48.4000 XLON 616072935931422 12/09/2022 12:27:02 BST 98 48.4000 XLON 616072935931421 12/09/2022 12:27:14 BST 22 48.4000 CHIX 120001QBH 12/09/2022 12:27:58 BST 92 48.4200 CHIX 120001QI3 12/09/2022 12:27:58 BST 90 48.4200 XLON 616072935931551 12/09/2022 12:29:59 BST 118 48.4300 BATE 020000Z6M 12/09/2022 12:29:59 BST 87 48.4400 CHIX 120001QQ8 12/09/2022 12:29:59 BST 13 48.4400 XLON 616072935931691 12/09/2022 12:29:59 BST 57 48.4400 XLON 616072935931690 12/09/2022 12:29:59 BST 90 48.4400 XLON 616072935931693 12/09/2022 12:30:03 BST 55 48.4400 XLON 616072935931714 12/09/2022 12:31:31 BST 13 48.4200 CHIX 120001R12 12/09/2022 12:31:31 BST 55 48.4200 CHIX 120001R15 12/09/2022 12:31:38 BST 51 48.4200 XLON 616072935931910 12/09/2022 12:31:39 BST 38 48.4200 BATE 020000ZDY 12/09/2022 12:31:39 BST 69 48.4100 TRQX 616070712953717 12/09/2022 12:31:39 BST 112 48.4100 XLON 616072935931931 12/09/2022 12:31:39 BST 119 48.4100 XLON 616072935931930 12/09/2022 12:31:44 BST 22 48.4100 BATE 020000ZEF 12/09/2022 12:31:44 BST 176 48.4100 BATE 020000ZEG 12/09/2022 12:32:06 BST 86 48.4000 CHIX 120001R65 12/09/2022 12:32:08 BST 62 48.3900 XLON 616072935931972 12/09/2022 12:32:11 BST 39 48.4000 BATE 020000ZFR 12/09/2022 12:33:14 BST 73 48.3900 XLON 616072935932057 12/09/2022 12:33:14 BST 91 48.3900 XLON 616072935932060 12/09/2022 12:33:20 BST 104 48.3900 BATE 020000ZI6 12/09/2022 12:33:20 BST 69 48.3900 XLON 616072935932065 12/09/2022 12:34:20 BST 101 48.4400 BATE 020000ZMM 12/09/2022 12:34:37 BST 80 48.4300 BATE 020000ZNS 12/09/2022 12:34:37 BST 76 48.4400 CHIX 120001RJA 12/09/2022 12:34:37 BST 105 48.4300 TRQX 616070712953983 12/09/2022 12:34:37 BST 59 48.4400 XLON 616072935932168 12/09/2022 12:34:38 BST 238 48.4400 XLON 616072935932198 12/09/2022 12:35:34 BST 84 48.4500 XLON 616072935932350 12/09/2022 12:37:07 BST 66 48.4600 XLON 616072935932540 12/09/2022 12:37:44 BST 46 48.4600 BATE 020000ZZ6 12/09/2022 12:37:55 BST 83 48.4600 XLON 616072935932636 12/09/2022 12:37:55 BST 98 48.4600 XLON 616072935932625 12/09/2022 12:37:55 BST 121 48.4600 XLON 616072935932640 12/09/2022 12:38:56 BST 113 48.4500 BATE 02000103P 12/09/2022 12:38:56 BST 129 48.4500 CHIX 120001S7R 12/09/2022 12:38:57 BST 83 48.4500 CHIX 120001S81 12/09/2022 12:40:10 BST 4 48.4700 BATE 020001086 12/09/2022 12:40:10 BST 113 48.4700 BATE 020001085 12/09/2022 12:40:12 BST 47 48.4700 BATE 020001088 12/09/2022 12:40:12 BST 70 48.4700 BATE 020001089 12/09/2022 12:40:12 BST 128 48.4700 XLON 616072935932828 12/09/2022 12:40:15 BST 86 48.4600 BATE 02000108M 12/09/2022 12:40:15 BST 86 48.4600 BATE 02000108Q 12/09/2022 12:40:15 BST 68 48.4600 XLON 616072935932834 12/09/2022 12:40:15 BST 71 48.4600 XLON 616072935932833 12/09/2022 12:40:16 BST 68 48.4600 XLON 616072935932835 12/09/2022 12:40:55 BST 70 48.4500 BATE 0200010B2 12/09/2022 12:40:55 BST 96 48.4500 BATE 0200010B3 12/09/2022 12:40:55 BST 138 48.4500 CHIX 120001SKC 12/09/2022 12:42:08 BST 80 48.4600 XLON 616072935932979 12/09/2022 12:42:08 BST 86 48.4600 XLON 616072935932978 12/09/2022 12:42:08 BST 89 48.4600 XLON 616072935932977 12/09/2022 12:45:02 BST 51 48.5100 XLON 616072935933226 12/09/2022 12:45:02 BST 71 48.5100 XLON 616072935933227 12/09/2022 12:45:27 BST 26 48.5000 CHIX 120001T96 12/09/2022 12:45:27 BST 39 48.5000 CHIX 120001T94 12/09/2022 12:45:27 BST 40 48.5000 CHIX 120001T93 12/09/2022 12:45:27 BST 53 48.5000 CHIX 120001T95 12/09/2022 12:45:27 BST 86 48.5000 CHIX 120001T90 12/09/2022 12:45:27 BST 6 48.5000 TRQX 616070712955003 12/09/2022 12:45:27 BST 56 48.5000 TRQX 616070712955002 12/09/2022 12:45:27 BST 35 48.5000 XLON 616072935933274 12/09/2022 12:45:27 BST 51 48.5000 XLON 616072935933273 12/09/2022 12:45:27 BST 68 48.5000 XLON 616072935933275 12/09/2022 12:45:27 BST 253 48.5000 XLON 616072935933269 12/09/2022 12:45:27 BST 20 48.5100 XLON 616072935933276 12/09/2022 12:45:33 BST 33 48.4900 BATE 0200010P1 12/09/2022 12:45:33 BST 39 48.4900 BATE 0200010P0 12/09/2022 12:45:52 BST 27 48.4800 BATE 0200010QX 12/09/2022 12:45:52 BST 39 48.4800 BATE 0200010QW 12/09/2022 12:46:05 BST 4 48.4700 BATE 0200010RR 12/09/2022 12:46:05 BST 33 48.4700 BATE 0200010RQ 12/09/2022 12:46:05 BST 39 48.4700 BATE 0200010RP 12/09/2022 12:46:18 BST 68 48.4700 BATE 0200010SO 12/09/2022 12:47:20 BST 15 48.4700 XLON 616072935933441 12/09/2022 12:47:20 BST 16 48.4700 XLON 616072935933439 12/09/2022 12:47:20 BST 150 48.4700 XLON 616072935933440 12/09/2022 12:49:04 BST 80 48.4800 XLON 616072935933632 12/09/2022 12:49:26 BST 11 48.4900 BATE 020001125 12/09/2022 12:49:35 BST 62 48.4900 CHIX 120001TW7 12/09/2022 12:49:55 BST 118 48.5000 CHIX 120001TYY 12/09/2022 12:50:14 BST 16 48.5000 BATE 02000114Z 12/09/2022 12:50:14 BST 22 48.5000 XLON 616072935933768 12/09/2022 12:50:14 BST 59 48.5000 XLON 616072935933765 12/09/2022 12:50:14 BST 90 48.5000 XLON 616072935933767 12/09/2022 12:50:14 BST 193 48.5000 XLON 616072935933766 12/09/2022 12:50:20 BST 32 48.4800 BATE 02000115E 12/09/2022 12:50:20 BST 24 48.4900 BATE 02000115F 12/09/2022 12:50:20 BST 36 48.4900 BATE 02000115G 12/09/2022 12:50:20 BST 98 48.4900 BATE 020001159 12/09/2022 12:50:25 BST 38 48.4900 BATE 02000115W 12/09/2022 12:50:27 BST 39 48.4900 BATE 02000115Y 12/09/2022 12:50:32 BST 39 48.4900 BATE 02000116F 12/09/2022 12:51:36 BST 40 48.4900 BATE 020001191 12/09/2022 12:51:57 BST 189 48.4800 XLON 616072935933894 12/09/2022 12:52:43 BST 42 48.4700 BATE 0200011BX 12/09/2022 12:52:43 BST 113 48.4700 BATE 0200011BS 12/09/2022 12:52:43 BST 33 48.4700 CHIX 120001UDV 12/09/2022 12:52:43 BST 72 48.4700 CHIX 120001UDW 12/09/2022 12:52:43 BST 77 48.4700 CHIX 120001UDG 12/09/2022 12:52:43 BST 121 48.4700 TRQX 616070712955667 12/09/2022 12:52:43 BST 130 48.4700 XLON 616072935933950 12/09/2022 12:52:44 BST 84 48.4600 XLON 616072935933962 12/09/2022 12:54:40 BST 51 48.4800 XLON 616072935934162 12/09/2022 12:55:17 BST 94 48.4900 BATE 0200011LZ 12/09/2022 12:55:17 BST 23 48.4900 TRQX 616070712955891 12/09/2022 12:56:03 BST 97 48.5000 XLON 616072935934266 12/09/2022 12:56:03 BST 162 48.5000 XLON 616072935934265 12/09/2022 12:56:13 BST 63 48.4900 BATE 0200011PG 12/09/2022 12:56:13 BST 32 48.4900 CHIX 120001UZS 12/09/2022 12:56:13 BST 48 48.4900 CHIX 120001UZR 12/09/2022 12:56:13 BST 50 48.4900 CHIX 120001UZQ 12/09/2022 12:56:13 BST 83 48.4900 CHIX 120001UYK 12/09/2022 12:56:17 BST 152 48.4800 XLON 616072935934289 12/09/2022 12:56:45 BST 34 48.4900 BATE 0200011R0 12/09/2022 12:56:45 BST 39 48.4900 BATE 0200011QZ 12/09/2022 12:57:03 BST 39 48.4800 BATE 0200011RH 12/09/2022 12:57:03 BST 61 48.4600 CHIX 120001V31 12/09/2022 12:57:03 BST 18 48.4700 XLON 616072935934350 12/09/2022 12:57:03 BST 24 48.4700 XLON 616072935934346 12/09/2022 12:57:03 BST 45 48.4700 XLON 616072935934347 12/09/2022 12:57:03 BST 90 48.4700 XLON 616072935934349 12/09/2022 12:58:44 BST 61 48.4700 CHIX 120001VD1 12/09/2022 12:58:44 BST 74 48.4700 TRQX 616070712956202 12/09/2022 12:58:44 BST 86 48.4700 XLON 616072935934531 12/09/2022 12:58:44 BST 92 48.4700 XLON 616072935934530 12/09/2022 12:58:48 BST 50 48.4700 XLON 616072935934546 12/09/2022 12:59:31 BST 86 48.5100 XLON 616072935934633 12/09/2022 12:59:35 BST 89 48.5100 XLON 616072935934647 12/09/2022 13:00:41 BST 90 48.5300 XLON 616072935934761 12/09/2022 13:01:01 BST 51 48.5300 XLON 616072935934779 12/09/2022 13:01:16 BST 72 48.5200 XLON 616072935934809 12/09/2022 13:02:40 BST 163 48.5100 CHIX 120001VXO 12/09/2022 13:02:40 BST 71 48.5100 TRQX 616070712956592 12/09/2022 13:02:40 BST 71 48.5000 XLON 616072935934898 12/09/2022 13:02:40 BST 7 48.5100 XLON 616072935934897 12/09/2022 13:02:40 BST 71 48.5100 XLON 616072935934896 12/09/2022 13:02:40 BST 267 48.5100 XLON 616072935934886 12/09/2022 13:03:49 BST 51 48.5100 XLON 616072935935001 12/09/2022 13:04:01 BST 34 48.5100 BATE 0200012GR 12/09/2022 13:04:01 BST 40 48.5100 BATE 0200012GQ 12/09/2022 13:04:01 BST 96 48.5000 CHIX 120001W3O 12/09/2022 13:04:01 BST 70 48.5000 XLON 616072935935043 12/09/2022 13:04:01 BST 78 48.5000 XLON 616072935935041 12/09/2022 13:04:01 BST 171 48.5000 XLON 616072935935042 12/09/2022 13:06:44 BST 63 48.5400 CHIX 120001WLH 12/09/2022 13:06:44 BST 72 48.5400 CHIX 120001WLR 12/09/2022 13:06:44 BST 26 48.5400 XLON 616072935935259 12/09/2022 13:06:44 BST 41 48.5400 XLON 616072935935260 12/09/2022 13:07:00 BST 51 48.5400 XLON 616072935935277 12/09/2022 13:07:20 BST 51 48.5400 XLON 616072935935314 12/09/2022 13:07:46 BST 57 48.5300 CHIX 120001WRX 12/09/2022 13:07:46 BST 89 48.5300 XLON 616072935935352 12/09/2022 13:07:46 BST 226 48.5300 XLON 616072935935348 12/09/2022 13:07:46 BST 8 48.5400 XLON 616072935935355 12/09/2022 13:07:46 BST 51 48.5400 XLON 616072935935353 12/09/2022 13:07:46 BST 68 48.5400 XLON 616072935935354 12/09/2022 13:08:22 BST 35 48.5300 BATE 0200012Y1 12/09/2022 13:08:22 BST 43 48.5300 BATE 0200012Y0 12/09/2022 13:08:22 BST 172 48.5300 BATE 0200012Y2 12/09/2022 13:08:22 BST 67 48.5200 XLON 616072935935389 12/09/2022 13:08:24 BST 64 48.5200 XLON 616072935935394 12/09/2022 13:08:27 BST 39 48.5300 BATE 0200012YH 12/09/2022 13:08:39 BST 33 48.5300 BATE 0200012YN 12/09/2022 13:08:39 BST 52 48.5300 BATE 0200012YM 12/09/2022 13:08:41 BST 12 48.5000 CHIX 120001WZA 12/09/2022 13:08:41 BST 53 48.5000 CHIX 120001WZ9 12/09/2022 13:08:41 BST 86 48.5000 TRQX 616070712957370 12/09/2022 13:08:41 BST 90 48.4900 XLON 616072935935617 12/09/2022 13:08:42 BST 192 48.4900 XLON 616072935935629 12/09/2022 13:08:43 BST 268 48.4800 XLON 616072935935723 12/09/2022 13:08:43 BST 36 48.4900 XLON 616072935935683 12/09/2022 13:08:43 BST 95 48.4900 XLON 616072935935682 12/09/2022 13:08:43 BST 165 48.4900 XLON 616072935935717 12/09/2022 13:08:44 BST 1 48.4800 BATE 020001346 12/09/2022 13:08:44 BST 10 48.4800 XLON 616072935935768 12/09/2022 13:08:44 BST 90 48.4800 XLON 616072935935767 12/09/2022 13:08:46 BST 76 48.4900 BATE 02000134V 12/09/2022 13:08:49 BST 116 48.4800 XLON 616072935935838 12/09/2022 13:08:50 BST 81 48.4800 XLON 616072935935841 12/09/2022 13:08:51 BST 39 48.4900 BATE 02000135P 12/09/2022 13:08:55 BST 39 48.4900 BATE 020001365 12/09/2022 13:09:00 BST 39 48.4900 BATE 020001368 12/09/2022 13:09:00 BST 39 48.4900 BATE 020001369 12/09/2022 13:09:06 BST 39 48.4900 BATE 020001374 12/09/2022 13:09:06 BST 39 48.4900 BATE 020001375 12/09/2022 13:09:10 BST 39 48.4900 BATE 02000137B 12/09/2022 13:09:17 BST 118 48.4800 BATE 020001380 12/09/2022 13:09:20 BST 198 48.4700 BATE 020001387 12/09/2022 13:09:38 BST 259 48.4700 BATE 020001398 12/09/2022 13:09:43 BST 117 48.4700 BATE 02000139I 12/09/2022 13:09:43 BST 117 48.4700 BATE 02000139J 12/09/2022 13:09:43 BST 183 48.4700 XLON 616072935935974 12/09/2022 13:09:45 BST 36 48.4700 XLON 616072935935981 12/09/2022 13:09:59 BST 85 48.4800 XLON 616072935936038 12/09/2022 13:10:29 BST 124 48.5000 XLON 616072935936166 12/09/2022 13:12:56 BST 37 48.5000 BATE 0200013N2 12/09/2022 13:12:56 BST 39 48.5000 BATE 0200013N3 12/09/2022 13:12:56 BST 223 48.5000 XLON 616072935936387 12/09/2022 13:13:31 BST 39 48.5000 BATE 0200013OG 12/09/2022 13:13:36 BST 39 48.5000 BATE 0200013OL 12/09/2022 13:13:54 BST 75 48.4900 XLON 616072935936474 12/09/2022 13:14:35 BST 196 48.5100 CHIX 120001YC9 12/09/2022 13:14:49 BST 35 48.5000 CHIX 120001YD0 12/09/2022 13:14:49 BST 45 48.5000 CHIX 120001YCZ 12/09/2022 13:15:12 BST 43 48.5000 BATE 0200013T2 12/09/2022 13:15:17 BST 52 48.4800 BATE 0200013TU 12/09/2022 13:15:21 BST 1 48.4800 BATE 0200013UK 12/09/2022 13:15:21 BST 23 48.4800 BATE 0200013UJ 12/09/2022 13:15:21 BST 57 48.4800 BATE 0200013UL 12/09/2022 13:15:44 BST 21 48.4800 BATE 0200013VR 12/09/2022 13:16:00 BST 39 48.4800 BATE 0200013WG 12/09/2022 13:16:00 BST 117 48.4700 XLON 616072935936638 12/09/2022 13:17:10 BST 42 48.4800 BATE 0200013ZQ 12/09/2022 13:17:28 BST 40 48.4800 BATE 020001403 12/09/2022 13:18:06 BST 58 48.4600 CHIX 120001YU4 12/09/2022 13:18:06 BST 59 48.4600 CHIX 120001YUE 12/09/2022 13:18:06 BST 82 48.4600 TRQX 616070712958504 12/09/2022 13:18:09 BST 24 48.4600 XLON 616072935936775 12/09/2022 13:19:01 BST 61 48.4500 XLON 616072935936891 12/09/2022 13:19:51 BST 39 48.4500 BATE 0200014AX 12/09/2022 13:20:03 BST 36 48.4500 BATE 0200014BW 12/09/2022 13:20:14 BST 21 48.4500 BATE 0200014DU 12/09/2022 13:21:07 BST 74 48.4500 CHIX 120001ZH0 12/09/2022 13:21:23 BST 8 48.4500 CHIX 120001ZIG 12/09/2022 13:21:32 BST 39 48.4600 BATE 0200014GZ 12/09/2022 13:21:32 BST 39 48.4600 BATE 0200014H0 12/09/2022 13:21:32 BST 46 48.4500 CHIX 120001ZJ4 12/09/2022 13:21:32 BST 61 48.4500 CHIX 120001ZJ3 12/09/2022 13:21:37 BST 39 48.4600 BATE 0200014H6 12/09/2022 13:21:39 BST 60 48.4400 TRQX 616070712958910 12/09/2022 13:21:39 BST 60 48.4400 XLON 616072935937223 12/09/2022 13:21:41 BST 39 48.4400 BATE 0200014HB 12/09/2022 13:22:14 BST 33 48.4400 BATE 0200014IQ 12/09/2022 13:22:14 BST 41 48.4400 BATE 0200014IP 12/09/2022 13:22:14 BST 82 48.4200 XLON 616072935937250 12/09/2022 13:22:30 BST 39 48.4400 BATE 0200014JZ 12/09/2022 13:22:35 BST 16 48.4400 BATE 0200014K3 12/09/2022 13:23:19 BST 34 48.4400 BATE 0200014LG 12/09/2022 13:23:19 BST 39 48.4400 BATE 0200014LF 12/09/2022 13:23:19 BST 56 48.4200 XLON 616072935937343 12/09/2022 13:23:49 BST 37 48.4300 BATE 0200014MZ 12/09/2022 13:23:56 BST 50 48.4200 XLON 616072935937396 12/09/2022 13:24:45 BST 39 48.4300 BATE 0200014PI 12/09/2022 13:25:14 BST 35 48.4300 BATE 0200014QI 12/09/2022 13:25:14 BST 40 48.4100 CHIX 12000200H 12/09/2022 13:25:14 BST 87 48.4100 CHIX 12000200I 12/09/2022 13:25:14 BST 65 48.4100 XLON 616072935937533 12/09/2022 13:25:28 BST 42 48.4100 CHIX 120002025 12/09/2022 13:26:51 BST 39 48.4300 BATE 0200014W7 12/09/2022 13:26:51 BST 48 48.4300 BATE 0200014W6 12/09/2022 13:26:51 BST 57 48.4100 CHIX 12000208V 12/09/2022 13:26:51 BST 2 48.4100 TRQX 616070712959361 12/09/2022 13:26:51 BST 4 48.4100 TRQX 616070712959362 12/09/2022 13:26:51 BST 53 48.4100 TRQX 616070712959363 12/09/2022 13:26:56 BST 39 48.4200 BATE 0200014WU 12/09/2022 13:27:00 BST 39 48.4200 BATE 0200014X7 12/09/2022 13:27:00 BST 39 48.4200 BATE 0200014X8 12/09/2022 13:27:03 BST 16 48.4100 BATE 0200014XF 12/09/2022 13:27:03 BST 32 48.4100 BATE 0200014XG 12/09/2022 13:27:03 BST 77 48.4100 BATE 0200014XH 12/09/2022 13:29:35 BST 60 48.3900 CHIX 1200020LV 12/09/2022 13:29:37 BST 82 48.3900 CHIX 1200020M4 12/09/2022 13:29:37 BST 100 48.3900 XLON 616072935937806 12/09/2022 13:29:52 BST 63 48.3900 TRQX 616070712959617 12/09/2022 13:29:56 BST 22 48.3900 BATE 020001557 12/09/2022 13:29:56 BST 39 48.3900 BATE 020001556 12/09/2022 13:29:56 BST 61 48.3800 XLON 616072935937826 12/09/2022 13:31:01 BST 73 48.4100 CHIX 1200020VW 12/09/2022 13:31:01 BST 98 48.4100 CHIX 1200020VU 12/09/2022 13:31:01 BST 35 48.4100 XLON 616072935937959 12/09/2022 13:31:01 BST 35 48.4100 XLON 616072935937960 12/09/2022 13:31:01 BST 49 48.4100 XLON 616072935937963 12/09/2022 13:31:01 BST 89 48.4100 XLON 616072935937962 12/09/2022 13:31:01 BST 195 48.4100 XLON 616072935937961 12/09/2022 13:31:04 BST 146 48.4100 BATE 0200015AC 12/09/2022 13:32:15 BST 64 48.4500 XLON 616072935938123 12/09/2022 13:33:38 BST 90 48.4800 XLON 616072935938285 12/09/2022 13:33:38 BST 112 48.4800 XLON 616072935938286 12/09/2022 13:34:26 BST 89 48.4900 CHIX 1200021KX 12/09/2022 13:35:03 BST 2 48.4900 CHIX 1200021OI 12/09/2022 13:35:03 BST 62 48.4900 CHIX 1200021OK 12/09/2022 13:35:03 BST 107 48.4900 XLON 616072935938432 12/09/2022 13:35:03 BST 117 48.4900 XLON 616072935938430 12/09/2022 13:36:24 BST 10 48.4900 CHIX 1200021VV 12/09/2022 13:36:24 BST 56 48.4900 XLON 616072935938547 12/09/2022 13:38:18 BST 90 48.5000 TRQX 616070712961005 12/09/2022 13:39:47 BST 79 48.5200 BATE 0200016A6 12/09/2022 13:39:48 BST 51 48.5200 CHIX 1200022MY 12/09/2022 13:39:48 BST 89 48.5200 CHIX 1200022MZ 12/09/2022 13:39:54 BST 63 48.5200 CHIX 1200022O3 12/09/2022 13:39:54 BST 115 48.5200 CHIX 1200022O4 12/09/2022 13:39:54 BST 27 48.5200 XLON 616072935939070 12/09/2022 13:39:54 BST 70 48.5200 XLON 616072935939071 12/09/2022 13:40:05 BST 88 48.5200 XLON 616072935939137 12/09/2022 13:40:05 BST 102 48.5200 XLON 616072935939133 12/09/2022 13:40:40 BST 51 48.5200 XLON 616072935939165 12/09/2022 13:40:40 BST 68 48.5200 XLON 616072935939166 12/09/2022 13:40:40 BST 68 48.5200 XLON 616072935939167 12/09/2022 13:40:41 BST 80 48.5200 XLON 616072935939170 12/09/2022 13:41:12 BST 81 48.5300 XLON 616072935939219 12/09/2022 13:42:00 BST 10 48.5200 CHIX 12000236K 12/09/2022 13:42:23 BST 164 48.5200 CHIX 120002385 12/09/2022 13:42:23 BST 103 48.5200 TRQX 616070712961671 12/09/2022 13:42:23 BST 40 48.5200 XLON 616072935939296 12/09/2022 13:42:23 BST 91 48.5200 XLON 616072935939295 12/09/2022 13:42:38 BST 78 48.5200 CHIX 120002397 12/09/2022 13:42:38 BST 53 48.5100 TRQX 616070712961688 12/09/2022 13:42:38 BST 35 48.5200 XLON 616072935939318 12/09/2022 13:42:38 BST 145 48.5200 XLON 616072935939319 12/09/2022 13:42:39 BST 1 48.5200 XLON 616072935939322 12/09/2022 13:42:39 BST 84 48.5200 XLON 616072935939320 12/09/2022 13:42:39 BST 91 48.5200 XLON 616072935939321 12/09/2022 13:43:05 BST 34 48.5200 CHIX 1200023CL 12/09/2022 13:43:05 BST 86 48.5300 XLON 616072935939386 12/09/2022 13:43:05 BST 213 48.5300 XLON 616072935939385 12/09/2022 13:43:49 BST 38 48.5100 CHIX 1200023GV 12/09/2022 13:43:49 BST 41 48.5100 CHIX 1200023GU 12/09/2022 13:43:51 BST 80 48.5100 XLON 616072935939441 12/09/2022 13:44:41 BST 90 48.5100 XLON 616072935939496 12/09/2022 13:45:05 BST 30 48.5100 XLON 616072935939513 12/09/2022 13:45:05 BST 152 48.5100 XLON 616072935939515 12/09/2022 13:46:06 BST 66 48.5000 CHIX 1200023S9 12/09/2022 13:46:06 BST 81 48.5000 CHIX 1200023S8 12/09/2022 13:46:09 BST 39 48.4900 BATE 02000171A 12/09/2022 13:46:09 BST 57 48.4900 XLON 616072935939588 12/09/2022 13:46:22 BST 56 48.4900 XLON 616072935939598 12/09/2022 13:46:55 BST 39 48.5000 BATE 020001740 12/09/2022 13:46:55 BST 87 48.5000 TRQX 616070712962231 12/09/2022 13:47:00 BST 39 48.5000 BATE 020001753 12/09/2022 13:47:05 BST 34 48.5000 BATE 02000175D 12/09/2022 13:47:05 BST 39 48.5000 BATE 02000175C 12/09/2022 13:47:10 BST 39 48.5000 BATE 02000175M 12/09/2022 13:47:12 BST 51 48.4900 XLON 616072935939681 12/09/2022 13:47:14 BST 1 48.4900 BATE 02000175T 12/09/2022 13:48:40 BST 86 48.5100 CHIX 1200024D6 12/09/2022 13:48:40 BST 225 48.5100 XLON 616072935939825 12/09/2022 13:48:42 BST 92 48.5100 CHIX 1200024DA 12/09/2022 13:49:35 BST 40 48.5100 BATE 0200017IB 12/09/2022 13:49:35 BST 61 48.5000 CHIX 1200024K3 12/09/2022 13:49:35 BST 71 48.5000 CHIX 1200024J3 12/09/2022 13:49:35 BST 81 48.5000 XLON 616072935939872 12/09/2022 13:49:35 BST 246 48.5000 XLON 616072935939888 12/09/2022 13:49:52 BST 10 48.5000 BATE 0200017K1 12/09/2022 13:51:01 BST 37 48.5000 BATE 0200017PC 12/09/2022 13:51:36 BST 22 48.5000 XLON 616072935940022 12/09/2022 13:52:19 BST 36 48.5100 XLON 616072935940097 12/09/2022 13:52:20 BST 128 48.5100 XLON 616072935940098 12/09/2022 13:53:27 BST 45 48.5100 CHIX 1200025BH 12/09/2022 13:53:27 BST 78 48.5100 CHIX 1200025BG 12/09/2022 13:53:27 BST 82 48.5100 XLON 616072935940235 12/09/2022 13:53:27 BST 96 48.5100 XLON 616072935940231 12/09/2022 13:53:37 BST 90 48.5100 XLON 616072935940243 12/09/2022 13:53:37 BST 114 48.5100 XLON 616072935940242 12/09/2022 13:53:37 BST 141 48.5100 XLON 616072935940240 12/09/2022 13:54:15 BST 87 48.5100 BATE 020001843 12/09/2022 13:54:15 BST 142 48.5100 XLON 616072935940419 12/09/2022 13:54:43 BST 33 48.5000 BATE 02000186E 12/09/2022 13:54:43 BST 58 48.5100 BATE 02000186F 12/09/2022 13:54:43 BST 66 48.5000 CHIX 1200025OR 12/09/2022 13:54:43 BST 29 48.5000 XLON 616072935940519 12/09/2022 13:54:43 BST 55 48.5000 XLON 616072935940520 12/09/2022 13:54:43 BST 187 48.5000 XLON 616072935940521 12/09/2022 13:54:44 BST 41 48.4900 XLON 616072935940526 12/09/2022 13:54:44 BST 84 48.4900 XLON 616072935940524 12/09/2022 13:54:48 BST 121 48.5100 BATE 02000186Q 12/09/2022 13:55:02 BST 39 48.5100 BATE 02000187X 12/09/2022 13:55:13 BST 7 48.5100 BATE 02000189V 12/09/2022 13:57:05 BST 103 48.5300 XLON 616072935940969 12/09/2022 13:57:05 BST 121 48.5300 XLON 616072935940973 12/09/2022 13:57:05 BST 133 48.5300 XLON 616072935940970 12/09/2022 13:57:36 BST 34 48.5500 BATE 0200018KB 12/09/2022 13:57:36 BST 39 48.5500 BATE 0200018KA 12/09/2022 13:57:36 BST 45 48.5500 CHIX 12000269Y 12/09/2022 13:57:36 BST 45 48.5500 CHIX 12000269Z 12/09/2022 13:57:36 BST 32 48.5400 TRQX 616070712963533 12/09/2022 13:57:36 BST 67 48.5400 TRQX 616070712963527 12/09/2022 13:57:36 BST 71 48.5400 XLON 616072935941035 12/09/2022 13:57:36 BST 71 48.5500 XLON 616072935941027 12/09/2022 13:57:36 BST 115 48.5500 XLON 616072935941010 12/09/2022 13:57:36 BST 135 48.5500 XLON 616072935941011 12/09/2022 13:57:41 BST 39 48.5500 BATE 0200018L6 12/09/2022 13:57:41 BST 40 48.5500 BATE 0200018L8 12/09/2022 13:57:41 BST 47 48.5500 BATE 0200018L9 12/09/2022 13:57:41 BST 87 48.5500 BATE 0200018L7 12/09/2022 13:57:41 BST 6 48.5500 CHIX 1200026BE 12/09/2022 13:57:41 BST 86 48.5500 CHIX 1200026BD 12/09/2022 13:58:14 BST 17 48.5500 BATE 0200018NB 12/09/2022 13:58:21 BST 62 48.5400 CHIX 1200026G8 12/09/2022 13:58:21 BST 99 48.5400 CHIX 1200026G9 12/09/2022 13:58:21 BST 58 48.5400 XLON 616072935941116 12/09/2022 13:58:24 BST 39 48.5400 BATE 0200018NN 12/09/2022 13:59:21 BST 59 48.5400 XLON 616072935941190 12/09/2022 14:00:11 BST 61 48.5400 CHIX 1200026SQ 12/09/2022 14:00:11 BST 259 48.5400 XLON 616072935941248 12/09/2022 14:00:33 BST 9 48.5400 TRQX 616070712963769 12/09/2022 14:00:33 BST 89 48.5400 TRQX 616070712963768 12/09/2022 14:00:36 BST 121 48.5300 CHIX 1200026VJ 12/09/2022 14:00:40 BST 73 48.5300 CHIX 1200026WB 12/09/2022 14:00:40 BST 19 48.5300 XLON 616072935941327 12/09/2022 14:00:40 BST 51 48.5300 XLON 616072935941326 12/09/2022 14:00:40 BST 76 48.5300 XLON 616072935941318 12/09/2022 14:00:46 BST 39 48.5200 BATE 0200018YK 12/09/2022 14:00:46 BST 39 48.5200 BATE 0200018YL 12/09/2022 14:00:51 BST 35 48.5200 BATE 0200018Z8 12/09/2022 14:00:51 BST 39 48.5200 BATE 0200018Z7 12/09/2022 14:01:03 BST 64 48.5000 BATE 020001909 12/09/2022 14:01:03 BST 38 48.5000 XLON 616072935941396 12/09/2022 14:01:03 BST 51 48.5000 XLON 616072935941395 12/09/2022 14:01:03 BST 59 48.5000 XLON 616072935941394 12/09/2022 14:02:37 BST 5 48.5300 XLON 616072935941594 12/09/2022 14:02:37 BST 71 48.5300 XLON 616072935941595 12/09/2022 14:03:52 BST 65 48.5400 BATE 0200019AU 12/09/2022 14:05:24 BST 51 48.5600 XLON 616072935941883 12/09/2022 14:05:40 BST 81 48.5600 TRQX 616070712964634 12/09/2022 14:06:23 BST 212 48.5700 CHIX 120002869 12/09/2022 14:06:23 BST 28 48.5700 XLON 616072935942009 12/09/2022 14:06:23 BST 71 48.5700 XLON 616072935941987 12/09/2022 14:06:23 BST 90 48.5700 XLON 616072935942007 12/09/2022 14:06:23 BST 156 48.5700 XLON 616072935942008 12/09/2022 14:06:25 BST 71 48.5700 CHIX 12000287L 12/09/2022 14:06:30 BST 97 48.5700 CHIX 120002883 12/09/2022 14:06:32 BST 197 48.5700 XLON 616072935942024 12/09/2022 14:06:53 BST 22 48.5700 XLON 616072935942055 12/09/2022 14:07:36 BST 67 48.5700 CHIX 1200028EU 12/09/2022 14:08:32 BST 65 48.5700 CHIX 1200028JZ 12/09/2022 14:08:32 BST 91 48.5700 XLON 616072935942241 12/09/2022 14:08:36 BST 55 48.5700 XLON 616072935942246 12/09/2022 14:08:36 BST 58 48.5700 XLON 616072935942245 12/09/2022 14:08:36 BST 80 48.5700 XLON 616072935942244 12/09/2022 14:08:36 BST 264 48.5700 XLON 616072935942243 12/09/2022 14:09:19 BST 120 48.5800 BATE 0200019Z4 12/09/2022 14:10:05 BST 35 48.6000 BATE 020001A1F 12/09/2022 14:10:05 BST 40 48.6000 BATE 020001A1E 12/09/2022 14:10:05 BST 97 48.5900 XLON 616072935942355 12/09/2022 14:10:10 BST 39 48.6000 BATE 020001A1U 12/09/2022 14:10:13 BST 40 48.6000 BATE 020001A2A 12/09/2022 14:10:27 BST 93 48.5900 BATE 020001A2T 12/09/2022 14:10:27 BST 79 48.5900 CHIX 1200028U1 12/09/2022 14:10:27 BST 81 48.5900 CHIX 1200028U0 12/09/2022 14:10:27 BST 57 48.5900 TRQX 616070712965173 12/09/2022 14:10:28 BST 64 48.5900 BATE 020001A2V 12/09/2022 14:10:28 BST 136 48.5900 BATE 020001A31 12/09/2022 14:11:09 BST 263 48.5800 BATE 020001A5C 12/09/2022 14:11:09 BST 26 48.5800 CHIX 1200028YW 12/09/2022 14:11:09 BST 39 48.5800 CHIX 1200028YX 12/09/2022 14:11:09 BST 36 48.5800 TRQX 616070712965277 12/09/2022 14:11:09 BST 47 48.5800 TRQX 616070712965276 12/09/2022 14:11:09 BST 148 48.5800 XLON 616072935942490 12/09/2022 14:11:09 BST 41 48.5900 XLON 616072935942494 12/09/2022 14:11:09 BST 88 48.5900 XLON 616072935942492 12/09/2022 14:11:09 BST 88 48.5900 XLON 616072935942493 12/09/2022 14:11:16 BST 14 48.5800 XLON 616072935942524 12/09/2022 14:11:16 BST 59 48.5800 XLON 616072935942525 12/09/2022 14:11:18 BST 181 48.5800 XLON 616072935942542 12/09/2022 14:12:37 BST 40 48.5800 CHIX 12000297A 12/09/2022 14:12:37 BST 57 48.5900 XLON 616072935942667 12/09/2022 14:13:33 BST 112 48.6000 CHIX 1200029GU 12/09/2022 14:13:33 BST 55 48.6000 XLON 616072935942817 12/09/2022 14:13:33 BST 153 48.6000 XLON 616072935942816 12/09/2022 14:13:33 BST 177 48.6000 XLON 616072935942818 12/09/2022 14:14:32 BST 16 48.6000 CHIX 1200029RK 12/09/2022 14:14:32 BST 48 48.6000 CHIX 1200029RJ 12/09/2022 14:14:32 BST 127 48.6000 XLON 616072935942977 12/09/2022 14:15:33 BST 35 48.6100 BATE 020001APK 12/09/2022 14:15:33 BST 44 48.6100 BATE 020001APL 12/09/2022 14:15:33 BST 47 48.6100 BATE 020001APM 12/09/2022 14:15:33 BST 66 48.6000 CHIX 1200029XX 12/09/2022 14:15:33 BST 237 48.6000 XLON 616072935943094 12/09/2022 14:15:34 BST 72 48.6000 CHIX 1200029Y5 12/09/2022 14:15:38 BST 44 48.6100 BATE 020001APR 12/09/2022 14:15:38 BST 83 48.6100 BATE 020001APS 12/09/2022 14:15:40 BST 39 48.6100 BATE 020001APU 12/09/2022 14:15:42 BST 67 48.6100 BATE 020001AQ5 12/09/2022 14:15:44 BST 39 48.6100 BATE 020001AQF 12/09/2022 14:15:47 BST 62 48.6100 BATE 020001AQN 12/09/2022 14:15:57 BST 36 48.6000 BATE 020001AR9 12/09/2022 14:15:57 BST 60 48.6000 BATE 020001AR8 12/09/2022 14:15:57 BST 39 48.6100 BATE 020001ARA 12/09/2022 14:15:57 BST 106 48.5900 TRQX 616070712965992 12/09/2022 14:15:57 BST 56 48.5900 XLON 616072935943140 12/09/2022 14:16:00 BST 5 48.5800 BATE 020001ARK 12/09/2022 14:16:00 BST 64 48.5800 BATE 020001ARJ 12/09/2022 14:16:02 BST 59 48.5800 BATE 020001AS0 12/09/2022 14:16:03 BST 7 48.5800 BATE 020001AS9 12/09/2022 14:16:05 BST 57 48.5800 BATE 020001ASI 12/09/2022 14:16:08 BST 104 48.5800 BATE 020001ASW 12/09/2022 14:16:25 BST 106 48.5700 XLON 616072935943178 12/09/2022 14:17:09 BST 67 48.5700 CHIX 120002AAT 12/09/2022 14:17:09 BST 50 48.5700 XLON 616072935943239 12/09/2022 14:17:32 BST 64 48.5700 CHIX 120002AEB 12/09/2022 14:18:06 BST 1 48.5600 CHIX 120002AJ5 12/09/2022 14:18:06 BST 6 48.5600 CHIX 120002AJ6 12/09/2022 14:18:43 BST 180 48.6000 XLON 616072935943439 12/09/2022 14:18:43 BST 253 48.6000 XLON 616072935943438 12/09/2022 14:18:55 BST 111 48.5900 BATE 020001B7M 12/09/2022 14:18:58 BST 72 48.5900 BATE 020001B80 12/09/2022 14:19:35 BST 73 48.5900 BATE 020001BA1 12/09/2022 14:19:35 BST 15 48.5900 CHIX 120002AV3 12/09/2022 14:19:53 BST 44 48.6000 BATE 020001BBF 12/09/2022 14:19:53 BST 130 48.6000 XLON 616072935943619 12/09/2022 14:19:57 BST 34 48.6000 BATE 020001BBT 12/09/2022 14:20:21 BST 56 48.6000 BATE 020001BE7 12/09/2022 14:20:30 BST 102 48.6000 BATE 020001BES 12/09/2022 14:20:30 BST 171 48.6000 BATE 020001BER 12/09/2022 14:20:30 BST 113 48.6000 XLON 616072935943701 12/09/2022 14:20:31 BST 66 48.6000 XLON 616072935943702 12/09/2022 14:20:58 BST 51 48.5900 CHIX 120002B3D 12/09/2022 14:21:32 BST 60 48.6000 CHIX 120002BA9 12/09/2022 14:21:32 BST 126 48.6000 XLON 616072935943785 12/09/2022 14:21:33 BST 90 48.6000 XLON 616072935943786 12/09/2022 14:22:19 BST 40 48.6000 BATE 020001BOW 12/09/2022 14:22:19 BST 104 48.6000 BATE 020001BOP 12/09/2022 14:22:19 BST 75 48.6000 CHIX 120002BF5 12/09/2022 14:22:19 BST 110 48.6000 CHIX 120002BFB 12/09/2022 14:22:19 BST 12 48.6000 TRQX 616070712966799 12/09/2022 14:22:19 BST 50 48.6000 TRQX 616070712966798 12/09/2022 14:22:19 BST 108 48.6000 XLON 616072935943835 12/09/2022 14:22:20 BST 96 48.6000 XLON 616072935943840 12/09/2022 14:22:34 BST 60 48.6000 CHIX 120002BI3 12/09/2022 14:23:13 BST 104 48.6000 BATE 020001BRU 12/09/2022 14:23:14 BST 83 48.6000 BATE 020001BRV 12/09/2022 14:23:29 BST 26 48.6000 BATE 020001BSN 12/09/2022 14:23:46 BST 55 48.6000 BATE 020001BTI 12/09/2022 14:24:00 BST 41 48.6000 BATE 020001BUP 12/09/2022 14:24:09 BST 31 48.6000 BATE 020001BV7 12/09/2022 14:24:09 BST 97 48.6000 BATE 020001BV6 12/09/2022 14:24:19 BST 5 48.6000 BATE 020001BVS 12/09/2022 14:24:19 BST 56 48.6000 BATE 020001BVQ 12/09/2022 14:24:19 BST 82 48.6000 BATE 020001BVR 12/09/2022 14:24:19 BST 24 48.6000 CHIX 120002BR5 12/09/2022 14:24:19 BST 39 48.6000 CHIX 120002BR4 12/09/2022 14:24:45 BST 172 48.6000 BATE 020001BXK 12/09/2022 14:24:45 BST 60 48.6000 XLON 616072935944025 12/09/2022 14:24:57 BST 60 48.6000 XLON 616072935944034 12/09/2022 14:24:57 BST 145 48.6000 XLON 616072935944035 12/09/2022 14:27:34 BST 151 48.6000 XLON 616072935944396 12/09/2022 14:27:34 BST 213 48.6000 XLON 616072935944404 12/09/2022 14:28:09 BST 73 48.6100 XLON 616072935944509 12/09/2022 14:28:11 BST 100 48.6100 BATE 020001CFG 12/09/2022 14:28:30 BST 51 48.6100 XLON 616072935944551 12/09/2022 14:28:35 BST 51 48.6100 XLON 616072935944562 12/09/2022 14:28:39 BST 39 48.6100 BATE 020001CHT 12/09/2022 14:28:39 BST 149 48.6100 CHIX 120002COK 12/09/2022 14:28:39 BST 242 48.6000 XLON 616072935944570 12/09/2022 14:28:46 BST 44 48.6100 BATE 020001CIR 12/09/2022 14:28:51 BST 6 48.6100 BATE 020001CJH 12/09/2022 14:28:51 BST 54 48.6000 CHIX 120002CSR 12/09/2022 14:29:23 BST 87 48.6100 XLON 616072935944810 12/09/2022 14:29:36 BST 23 48.6100 CHIX 120002CYT 12/09/2022 14:29:36 BST 50 48.6100 CHIX 120002CYU 12/09/2022 14:29:36 BST 138 48.6100 CHIX 120002CYS 12/09/2022 14:29:36 BST 56 48.6100 XLON 616072935944837 12/09/2022 14:29:36 BST 67 48.6100 XLON 616072935944838 12/09/2022 14:29:37 BST 26 48.6000 BATE 020001CMV 12/09/2022 14:29:38 BST 60 48.6100 XLON 616072935944844 12/09/2022 14:29:39 BST 54 48.6000 BATE 020001CN4 12/09/2022 14:29:41 BST 180 48.6000 BATE 020001CND 12/09/2022 14:29:43 BST 158 48.6000 BATE 020001CNI 12/09/2022 14:29:44 BST 148 48.6000 BATE 020001CNK 12/09/2022 14:29:52 BST 83 48.6000 XLON 616072935944940 12/09/2022 14:29:54 BST 10 48.6000 BATE 020001CP9 12/09/2022 14:29:54 BST 174 48.6000 TRQX 616070712967898 12/09/2022 14:29:54 BST 260 48.6000 XLON 616072935945013 12/09/2022 14:30:29 BST 95 48.6200 BATE 020001D36 12/09/2022 14:30:29 BST 73 48.6200 TRQX 616070712968248 12/09/2022 14:30:29 BST 89 48.6200 XLON 616072935945435 12/09/2022 14:30:30 BST 49 48.6200 BATE 020001D3A 12/09/2022 14:30:30 BST 150 48.6200 BATE 020001D39 12/09/2022 14:30:31 BST 1 48.6100 CHIX 120002DPV 12/09/2022 14:30:31 BST 58 48.6100 CHIX 120002DPU 12/09/2022 14:30:31 BST 64 48.6100 XLON 616072935945459 12/09/2022 14:30:31 BST 126 48.6100 XLON 616072935945458 12/09/2022 14:30:33 BST 82 48.6100 CHIX 120002DQV 12/09/2022 14:31:31 BST 119 48.6800 BATE 020001DMG 12/09/2022 14:31:31 BST 202 48.6800 XLON 616072935946128 12/09/2022 14:31:39 BST 57 48.6800 XLON 616072935946199 12/09/2022 14:31:46 BST 10 48.6800 BATE 020001DPU 12/09/2022 14:31:52 BST 67 48.6600 CHIX 120002ET3 12/09/2022 14:31:52 BST 34 48.6700 CHIX 120002ET0 12/09/2022 14:31:52 BST 130 48.6700 CHIX 120002ET1 12/09/2022 14:31:52 BST 6 48.6600 XLON 616072935946307 12/09/2022 14:31:52 BST 90 48.6600 XLON 616072935946305 12/09/2022 14:31:52 BST 97 48.6600 XLON 616072935946306 12/09/2022 14:31:52 BST 126 48.6700 XLON 616072935946300 12/09/2022 14:31:55 BST 39 48.6700 BATE 020001DRL 12/09/2022 14:32:17 BST 35 48.7100 BATE 020001DW9 12/09/2022 14:32:17 BST 39 48.7100 BATE 020001DW8 12/09/2022 14:32:17 BST 76 48.7000 TRQX 616070712969057 12/09/2022 14:32:18 BST 39 48.7100 BATE 020001DWI 12/09/2022 14:32:19 BST 39 48.7100 BATE 020001DWM 12/09/2022 14:32:19 BST 51 48.7100 BATE 020001DWL 12/09/2022 14:32:19 BST 78 48.7100 BATE 020001DWN 12/09/2022 14:32:42 BST 36 48.7200 BATE 020001E0M 12/09/2022 14:32:42 BST 39 48.7200 BATE 020001E0N 12/09/2022 14:32:42 BST 91 48.7100 CHIX 120002FAA 12/09/2022 14:32:42 BST 56 48.7100 XLON 616072935946612 12/09/2022 14:32:42 BST 158 48.7100 XLON 616072935946613 12/09/2022 14:32:45 BST 6 48.7200 BATE 020001E1U 12/09/2022 14:32:45 BST 39 48.7200 BATE 020001E1V 12/09/2022 14:32:45 BST 172 48.7200 BATE 020001E1W 12/09/2022 14:32:48 BST 41 48.7200 BATE 020001E2J 12/09/2022 14:32:49 BST 39 48.7200 BATE 020001E2R 12/09/2022 14:32:54 BST 39 48.7200 BATE 020001E3O 12/09/2022 14:32:55 BST 39 48.7200 BATE 020001E3T 12/09/2022 14:32:58 BST 43 48.7200 BATE 020001E4A 12/09/2022 14:33:02 BST 39 48.7200 BATE 020001E4F 12/09/2022 14:33:05 BST 86 48.7200 XLON 616072935946719 12/09/2022 14:33:07 BST 113 48.7200 CHIX 120002FKM 12/09/2022 14:33:07 BST 41 48.7200 XLON 616072935946732 12/09/2022 14:33:07 BST 73 48.7200 XLON 616072935946731 12/09/2022 14:33:07 BST 155 48.7200 XLON 616072935946733 12/09/2022 14:33:11 BST 22 48.7100 CHIX 120002FLE 12/09/2022 14:33:11 BST 41 48.7100 CHIX 120002FLF 12/09/2022 14:33:11 BST 72 48.7100 XLON 616072935946741 12/09/2022 14:33:40 BST 73 48.7100 TRQX 616070712969454 12/09/2022 14:33:44 BST 43 48.7100 BATE 020001EAE 12/09/2022 14:33:44 BST 58 48.7100 CHIX 120002FUG 12/09/2022 14:33:52 BST 60 48.7000 XLON 616072935946890 12/09/2022 14:33:57 BST 87 48.7000 XLON 616072935946953 12/09/2022 14:34:33 BST 58 48.7300 XLON 616072935947155 12/09/2022 14:34:33 BST 125 48.7300 XLON 616072935947151 12/09/2022 14:34:44 BST 40 48.7400 BATE 020001EJZ 12/09/2022 14:35:01 BST 60 48.7400 BATE 020001ELX 12/09/2022 14:35:01 BST 100 48.7400 BATE 020001ELY 12/09/2022 14:35:01 BST 49 48.7500 BATE 020001ELW 12/09/2022 14:35:01 BST 24 48.7400 CHIX 120002GD4 12/09/2022 14:35:01 BST 40 48.7400 CHIX 120002GD3 12/09/2022 14:35:01 BST 49 48.7400 CHIX 120002GD2 12/09/2022 14:35:01 BST 116 48.7400 CHIX 120002GD1 12/09/2022 14:35:01 BST 35 48.7400 XLON 616072935947244 12/09/2022 14:35:01 BST 69 48.7400 XLON 616072935947246 12/09/2022 14:35:01 BST 71 48.7400 XLON 616072935947247 12/09/2022 14:35:01 BST 107 48.7400 XLON 616072935947248 12/09/2022 14:35:01 BST 197 48.7400 XLON 616072935947245 12/09/2022 14:35:06 BST 45 48.7400 BATE 020001ENN 12/09/2022 14:35:12 BST 46 48.7400 BATE 020001EPA 12/09/2022 14:35:14 BST 8 48.7300 BATE 020001EQD 12/09/2022 14:35:14 BST 23 48.7300 BATE 020001EQB 12/09/2022 14:35:14 BST 34 48.7300 BATE 020001EQ0 12/09/2022 14:35:14 BST 39 48.7300 BATE 020001EPZ 12/09/2022 14:35:14 BST 39 48.7300 BATE 020001EQC 12/09/2022 14:35:14 BST 73 48.7300 BATE 020001EPT 12/09/2022 14:35:14 BST 79 48.7300 CHIX 120002GK4 12/09/2022 14:35:14 BST 55 48.7300 TRQX 616070712969890 12/09/2022 14:35:14 BST 19 48.7300 XLON 616072935947399 12/09/2022 14:35:14 BST 51 48.7300 XLON 616072935947398 12/09/2022 14:35:14 BST 155 48.7300 XLON 616072935947379 12/09/2022 14:35:15 BST 39 48.7300 BATE 020001EQY 12/09/2022 14:35:15 BST 71 48.7300 BATE 020001EQX 12/09/2022 14:35:16 BST 46 48.7300 BATE 020001ER2 12/09/2022 14:35:17 BST 39 48.7300 BATE 020001ERJ 12/09/2022 14:35:17 BST 42 48.7300 BATE 020001ERI 12/09/2022 14:35:21 BST 36 48.7100 BATE 020001ESA 12/09/2022 14:35:21 BST 64 48.7100 BATE 020001ES9 12/09/2022 14:35:27 BST 91 48.7000 BATE 020001ET1 12/09/2022 14:35:27 BST 14 48.7100 BATE 020001ET3 12/09/2022 14:35:27 BST 85 48.7100 BATE 020001ET2 12/09/2022 14:35:29 BST 11 48.7100 BATE 020001ETJ 12/09/2022 14:35:34 BST 132 48.7100 BATE 020001EU8 12/09/2022 14:35:34 BST 68 48.7100 CHIX 120002GTC 12/09/2022 14:35:34 BST 141 48.7100 XLON 616072935947498 12/09/2022 14:35:59 BST 85 48.7200 XLON 616072935947639 12/09/2022 14:36:30 BST 62 48.7500 CHIX 120002HA4 12/09/2022 14:36:30 BST 77 48.7500 CHIX 120002HA3 12/09/2022 14:36:30 BST 202 48.7500 XLON 616072935947798 12/09/2022 14:36:31 BST 28 48.7400 XLON 616072935947802 12/09/2022 14:36:31 BST 51 48.7400 XLON 616072935947806 12/09/2022 14:36:31 BST 167 48.7400 XLON 616072935947801 12/09/2022 14:36:38 BST 68 48.7300 BATE 020001F62 12/09/2022 14:36:40 BST 39 48.7300 BATE 020001F6N 12/09/2022 14:36:43 BST 39 48.7300 BATE 020001F7Q 12/09/2022 14:36:44 BST 140 48.7100 XLON 616072935947887 12/09/2022 14:36:50 BST 41 48.7300 BATE 020001F9J 12/09/2022 14:36:55 BST 8 48.7200 BATE 020001F9S 12/09/2022 14:37:16 BST 33 48.7200 XLON 616072935947982 12/09/2022 14:37:16 BST 73 48.7200 XLON 616072935947984 12/09/2022 14:37:16 BST 160 48.7200 XLON 616072935947983 12/09/2022 14:37:44 BST 10 48.7100 CHIX 120002HWR 12/09/2022 14:37:44 BST 13 48.7100 CHIX 120002HWE 12/09/2022 14:37:44 BST 27 48.7100 CHIX 120002HWD 12/09/2022 14:37:44 BST 32 48.7100 CHIX 120002HWF 12/09/2022 14:37:44 BST 41 48.7100 CHIX 120002HWQ 12/09/2022 14:37:44 BST 136 48.7100 CHIX 120002HWP 12/09/2022 14:37:44 BST 44 48.7100 TRQX 616070712970705 12/09/2022 14:37:44 BST 48 48.7100 TRQX 616070712970704 12/09/2022 14:37:44 BST 36 48.7100 XLON 616072935948126 12/09/2022 14:37:44 BST 69 48.7100 XLON 616072935948124 12/09/2022 14:37:44 BST 69 48.7100 XLON 616072935948125 12/09/2022 14:37:44 BST 70 48.7100 XLON 616072935948122 12/09/2022 14:37:45 BST 15 48.7000 XLON 616072935948134 12/09/2022 14:37:45 BST 54 48.7000 XLON 616072935948135 12/09/2022 14:37:47 BST 71 48.7000 BATE 020001FIG 12/09/2022 14:37:52 BST 39 48.7000 BATE 020001FJU 12/09/2022 14:37:52 BST 39 48.7000 BATE 020001FJV 12/09/2022 14:37:53 BST 39 48.7000 BATE 020001FJW 12/09/2022 14:37:54 BST 7 48.7000 BATE 020001FK0 12/09/2022 14:37:57 BST 35 48.7000 BATE 020001FKI 12/09/2022 14:37:57 BST 132 48.6800 XLON 616072935948180 12/09/2022 14:37:59 BST 60 48.7000 BATE 020001FKV 12/09/2022 14:38:21 BST 36 48.7100 BATE 020001FP6 12/09/2022 14:38:21 BST 40 48.7100 BATE 020001FP5 12/09/2022 14:38:21 BST 256 48.7000 XLON 616072935948263 12/09/2022 14:38:22 BST 39 48.7100 BATE 020001FPA 12/09/2022 14:38:29 BST 35 48.7000 TRQX 616070712970919 12/09/2022 14:38:30 BST 9 48.7000 CHIX 120002I8V 12/09/2022 14:38:31 BST 91 48.7100 BATE 020001FQE 12/09/2022 14:38:31 BST 84 48.7000 CHIX 120002I8Z 12/09/2022 14:38:31 BST 82 48.7000 XLON 616072935948305 12/09/2022 14:38:37 BST 62 48.7000 CHIX 120002I9W 12/09/2022 14:38:42 BST 61 48.7000 BATE 020001FRQ 12/09/2022 14:38:49 BST 63 48.6900 XLON 616072935948376 12/09/2022 14:38:52 BST 84 48.6900 XLON 616072935948391 12/09/2022 14:38:59 BST 64 48.6900 CHIX 120002IFG 12/09/2022 14:39:07 BST 39 48.6900 BATE 020001FVV 12/09/2022 14:39:22 BST 62 48.6900 XLON 616072935948480 12/09/2022 14:39:22 BST 68 48.6900 XLON 616072935948479 12/09/2022 14:39:27 BST 55 48.6900 XLON 616072935948522 12/09/2022 14:39:40 BST 9 48.6800 BATE 020001G0W 12/09/2022 14:39:40 BST 56 48.6800 BATE 020001G0S 12/09/2022 14:39:40 BST 120 48.6800 BATE 020001G0T 12/09/2022 14:39:40 BST 184 48.6800 BATE 020001G0X 12/09/2022 14:39:40 BST 31 48.6800 CHIX 120002IOH 12/09/2022 14:39:40 BST 41 48.6800 CHIX 120002IOG 12/09/2022 14:39:40 BST 105 48.6800 TRQX 616070712971279 12/09/2022 14:39:40 BST 15 48.6900 XLON 616072935948559 12/09/2022 14:39:40 BST 51 48.6900 XLON 616072935948557 12/09/2022 14:39:40 BST 68 48.6900 XLON 616072935948558 12/09/2022 14:39:41 BST 86 48.6700 XLON 616072935948571 12/09/2022 14:39:59 BST 63 48.6900 BATE 020001G3W 12/09/2022 14:39:59 BST 181 48.6900 CHIX 120002ITN 12/09/2022 14:40:12 BST 3 48.7000 XLON 616072935948694 12/09/2022 14:40:40 BST 88 48.7100 CHIX 120002J6A 12/09/2022 14:40:51 BST 62 48.7100 CHIX 120002J7W 12/09/2022 14:40:51 BST 56 48.7000 XLON 616072935948907 12/09/2022 14:40:51 BST 83 48.7000 XLON 616072935948905 12/09/2022 14:40:51 BST 86 48.7000 XLON 616072935948906 12/09/2022 14:40:51 BST 213 48.7100 XLON 616072935948893 12/09/2022 14:40:55 BST 192 48.7000 XLON 616072935948982 12/09/2022 14:41:01 BST 17 48.7000 XLON 616072935949028 12/09/2022 14:41:01 BST 42 48.7000 XLON 616072935949029 12/09/2022 14:41:07 BST 5 48.7000 XLON 616072935949054 12/09/2022 14:41:07 BST 7 48.7000 XLON 616072935949055 12/09/2022 14:41:08 BST 17 48.7000 XLON 616072935949056 12/09/2022 14:41:08 BST 43 48.7000 XLON 616072935949057 12/09/2022 14:41:21 BST 3 48.6900 XLON 616072935949094 12/09/2022 14:41:31 BST 35 48.6900 BATE 020001GGZ 12/09/2022 14:41:31 BST 57 48.6900 BATE 020001GGY 12/09/2022 14:41:31 BST 32 48.6900 XLON 616072935949128 12/09/2022 14:41:31 BST 184 48.6900 XLON 616072935949127 12/09/2022 14:41:33 BST 57 48.6900 BATE 020001GHB 12/09/2022 14:41:33 BST 79 48.6900 CHIX 120002JHZ 12/09/2022 14:41:51 BST 124 48.6900 BATE 020001GK8 12/09/2022 14:41:52 BST 39 48.6900 TRQX 616070712971788 12/09/2022 14:41:53 BST 41 48.6900 BATE 020001GKM 12/09/2022 14:41:53 BST 135 48.6900 BATE 020001GKF 12/09/2022 14:41:53 BST 102 48.6900 CHIX 120002JNE 12/09/2022 14:41:53 BST 72 48.6900 TRQX 616070712971806 12/09/2022 14:41:53 BST 60 48.6900 XLON 616072935949237 12/09/2022 14:41:53 BST 68 48.6900 XLON 616072935949238 12/09/2022 14:41:53 BST 68 48.6900 XLON 616072935949239 12/09/2022 14:41:58 BST 57 48.6700 XLON 616072935949294 12/09/2022 14:41:59 BST 39 48.6700 BATE 020001GLU 12/09/2022 14:42:02 BST 39 48.6700 BATE 020001GN2 12/09/2022 14:42:02 BST 55 48.6700 XLON 616072935949324 12/09/2022 14:42:07 BST 57 48.6700 XLON 616072935949335 12/09/2022 14:42:12 BST 22 48.6600 CHIX 120002JUB 12/09/2022 14:42:12 BST 116 48.6600 CHIX 120002JUA 12/09/2022 14:42:12 BST 258 48.6600 XLON 616072935949348 12/09/2022 14:42:32 BST 58 48.6800 BATE 020001GPB 12/09/2022 14:42:43 BST 84 48.6800 BATE 020001GQ7 12/09/2022 14:42:44 BST 53 48.6800 BATE 020001GQA 12/09/2022 14:42:44 BST 59 48.6800 BATE 020001GQ8 12/09/2022 14:42:44 BST 29 48.6800 CHIX 120002JYY 12/09/2022 14:42:44 BST 33 48.6800 CHIX 120002JYZ 12/09/2022 14:42:45 BST 26 48.6800 BATE 020001GQD 12/09/2022 14:42:45 BST 57 48.6800 XLON 616072935949447 12/09/2022 14:42:45 BST 77 48.6800 XLON 616072935949446 12/09/2022 14:42:46 BST 84 48.6800 TRQX 616070712972038 12/09/2022 14:42:53 BST 83 48.7000 XLON 616072935949456 12/09/2022 14:42:58 BST 90 48.7000 BATE 020001GS9 12/09/2022 14:42:58 BST 80 48.7000 XLON 616072935949461 12/09/2022 14:43:35 BST 80 48.7400 XLON 616072935949595 12/09/2022 14:43:35 BST 90 48.7400 XLON 616072935949594 12/09/2022 14:43:45 BST 3 48.7300 BATE 020001H0Y 12/09/2022 14:43:45 BST 71 48.7300 BATE 020001H10 12/09/2022 14:43:45 BST 118 48.7300 BATE 020001H0U 12/09/2022 14:43:45 BST 86 48.7300 CHIX 120002KGM 12/09/2022 14:43:45 BST 129 48.7300 XLON 616072935949626 12/09/2022 14:43:45 BST 129 48.7300 XLON 616072935949627 12/09/2022 14:43:51 BST 29 48.7300 BATE 020001H2S 12/09/2022 14:43:51 BST 82 48.7300 CHIX 120002KKV 12/09/2022 14:43:51 BST 98 48.7300 CHIX 120002KL6 12/09/2022 14:43:51 BST 36 48.7300 XLON 616072935949665 12/09/2022 14:43:51 BST 174 48.7300 XLON 616072935949666 12/09/2022 14:43:54 BST 38 48.7300 BATE 020001H3Z 12/09/2022 14:43:54 BST 43 48.7300 BATE 020001H3Y 12/09/2022 14:43:54 BST 74 48.7300 BATE 020001H3X 12/09/2022 14:43:55 BST 34 48.7300 BATE 020001H4B 12/09/2022 14:43:55 BST 50 48.7300 BATE 020001H4A 12/09/2022 14:43:55 BST 71 48.7300 BATE 020001H4C 12/09/2022 14:43:57 BST 3 48.7300 BATE 020001H55 12/09/2022 14:44:07 BST 34 48.7100 BATE 020001H79 12/09/2022 14:44:07 BST 58 48.7100 BATE 020001H78 12/09/2022 14:44:07 BST 119 48.7200 BATE 020001H72 12/09/2022 14:44:07 BST 83 48.7000 CHIX 120002KRN 12/09/2022 14:44:07 BST 64 48.7200 CHIX 120002KRJ 12/09/2022 14:44:07 BST 3 48.7100 TRQX 616070712972335 12/09/2022 14:44:07 BST 7 48.7100 TRQX 616070712972334 12/09/2022 14:44:07 BST 9 48.7100 TRQX 616070712972333 12/09/2022 14:44:07 BST 13 48.7100 TRQX 616070712972336 12/09/2022 14:44:07 BST 38 48.7100 TRQX 616070712972332 12/09/2022 14:44:07 BST 88 48.6800 XLON 616072935949777 12/09/2022 14:44:07 BST 133 48.7200 XLON 616072935949746 12/09/2022 14:44:27 BST 55 48.7000 BATE 020001HAC 12/09/2022 14:44:31 BST 81 48.6900 XLON 616072935949858 12/09/2022 14:44:31 BST 97 48.6900 XLON 616072935949857 12/09/2022 14:45:01 BST 82 48.6900 CHIX 120002L63 12/09/2022 14:45:02 BST 40 48.6900 BATE 020001HFL 12/09/2022 14:45:05 BST 75 48.6900 XLON 616072935949996 12/09/2022 14:45:51 BST 29 48.7000 XLON 616072935950181 12/09/2022 14:45:51 BST 68 48.7000 XLON 616072935950180 12/09/2022 14:45:51 BST 90 48.7000 XLON 616072935950179 12/09/2022 14:45:51 BST 178 48.7000 XLON 616072935950176 12/09/2022 14:45:54 BST 72 48.6900 CHIX 120002LIK 12/09/2022 14:45:54 BST 77 48.6900 CHIX 120002LIC 12/09/2022 14:45:54 BST 85 48.6900 CHIX 120002LID 12/09/2022 14:45:54 BST 89 48.6900 TRQX 616070712972797 12/09/2022 14:45:54 BST 108 48.6900 XLON 616072935950196 12/09/2022 14:45:54 BST 165 48.6900 XLON 616072935950197 12/09/2022 14:46:17 BST 33 48.6900 BATE 020001HQJ 12/09/2022 14:46:17 BST 39 48.6900 BATE 020001HQK 12/09/2022 14:46:30 BST 54 48.6800 CHIX 120002LQD 12/09/2022 14:46:34 BST 68 48.6800 BATE 020001HS7 12/09/2022 14:46:34 BST 68 48.6800 BATE 020001HS8 12/09/2022 14:46:34 BST 65 48.6800 CHIX 120002LR2 12/09/2022 14:47:06 BST 54 48.6800 CHIX 120002LZC 12/09/2022 14:47:18 BST 31 48.6800 XLON 616072935950604 12/09/2022 14:47:39 BST 102 48.6800 CHIX 120002M5S 12/09/2022 14:47:39 BST 213 48.6800 XLON 616072935950683 12/09/2022 14:47:40 BST 78 48.6500 XLON 616072935950701 12/09/2022 14:47:44 BST 59 48.6500 XLON 616072935950718 12/09/2022 14:47:44 BST 73 48.6700 XLON 616072935950720 12/09/2022 14:47:44 BST 93 48.6700 XLON 616072935950721 12/09/2022 14:47:44 BST 166 48.6700 XLON 616072935950719 12/09/2022 14:47:45 BST 10 48.6700 XLON 616072935950745 12/09/2022 14:47:45 BST 109 48.6700 XLON 616072935950744 12/09/2022 14:47:51 BST 3 48.6700 XLON 616072935950767 12/09/2022 14:48:15 BST 16 48.6800 BATE 020001I7L 12/09/2022 14:48:15 BST 7 48.6800 CHIX 120002MKO 12/09/2022 14:48:15 BST 50 48.6800 CHIX 120002MKM 12/09/2022 14:48:15 BST 64 48.6800 CHIX 120002MKL 12/09/2022 14:48:15 BST 13 48.6800 XLON 616072935950956 12/09/2022 14:48:15 BST 72 48.6800 XLON 616072935950955 12/09/2022 14:48:17 BST 16 48.6800 BATE 020001I7Z 12/09/2022 14:48:19 BST 16 48.6800 BATE 020001I8E 12/09/2022 14:48:20 BST 5 48.6800 XLON 616072935950972 12/09/2022 14:48:20 BST 68 48.6800 XLON 616072935950973 12/09/2022 14:48:26 BST 40 48.6700 BATE 020001I97 12/09/2022 14:48:26 BST 40 48.6700 BATE 020001I98 12/09/2022 14:48:26 BST 39 48.6800 BATE 020001I99 12/09/2022 14:48:26 BST 83 48.6700 TRQX 616070712973484 12/09/2022 14:48:26 BST 218 48.6700 XLON 616072935951040 12/09/2022 14:48:26 BST 248 48.6700 XLON 616072935951035 12/09/2022 14:48:27 BST 57 48.6700 BATE 020001I9N 12/09/2022 14:48:28 BST 47 48.6700 BATE 020001I9Q 12/09/2022 14:48:28 BST 76 48.6700 BATE 020001I9R 12/09/2022 14:48:29 BST 38 48.6700 BATE 020001I9U 12/09/2022 14:48:29 BST 72 48.6700 BATE 020001I9V 12/09/2022 14:48:31 BST 36 48.6500 BATE 020001IAT 12/09/2022 14:48:31 BST 39 48.6500 BATE 020001IAA 12/09/2022 14:48:31 BST 39 48.6500 BATE 020001IAS 12/09/2022 14:48:31 BST 71 48.6500 BATE 020001IAU 12/09/2022 14:48:39 BST 47 48.6300 BATE 020001ICQ 12/09/2022 14:48:39 BST 110 48.6300 CHIX 120002MRY 12/09/2022 14:48:41 BST 16 48.6300 BATE 020001IDI 12/09/2022 14:48:41 BST 38 48.6300 BATE 020001IDK 12/09/2022 14:48:41 BST 39 48.6300 BATE 020001IDJ 12/09/2022 14:48:43 BST 39 48.6200 BATE 020001IF2 12/09/2022 14:48:51 BST 39 48.6200 BATE 020001IG6 12/09/2022 14:48:56 BST 16 48.6200 BATE 020001IGN 12/09/2022 14:49:01 BST 27 48.6300 BATE 020001IHO 12/09/2022 14:49:03 BST 20 48.6300 XLON 616072935951310 12/09/2022 14:49:03 BST 36 48.6300 XLON 616072935951311 12/09/2022 14:49:04 BST 16 48.6300 BATE 020001IHW 12/09/2022 14:49:04 BST 39 48.6300 BATE 020001IHX 12/09/2022 14:49:06 BST 1 48.6300 XLON 616072935951344 12/09/2022 14:49:06 BST 5 48.6300 XLON 616072935951346 12/09/2022 14:49:06 BST 68 48.6300 XLON 616072935951345 12/09/2022 14:49:11 BST 80 48.6300 BATE 020001IJB 12/09/2022 14:49:17 BST 35 48.6400 XLON 616072935951437 12/09/2022 14:49:32 BST 91 48.6500 XLON 616072935951506 12/09/2022 14:49:33 BST 78 48.6500 XLON 616072935951534 12/09/2022 14:49:38 BST 55 48.6500 XLON 616072935951554 12/09/2022 14:49:44 BST 13 48.6500 XLON 616072935951573 12/09/2022 14:49:44 BST 42 48.6500 XLON 616072935951574 12/09/2022 14:49:51 BST 32 48.6400 BATE 020001IO9 12/09/2022 14:49:51 BST 64 48.6500 XLON 616072935951590 12/09/2022 14:49:57 BST 21 48.6500 XLON 616072935951604 12/09/2022 14:49:57 BST 34 48.6500 XLON 616072935951603 12/09/2022 14:50:02 BST 55 48.6400 CHIX 120002NEI 12/09/2022 14:50:05 BST 24 48.6400 BATE 020001IR2 12/09/2022 14:50:05 BST 39 48.6400 BATE 020001IR3 12/09/2022 14:50:05 BST 76 48.6400 BATE 020001IQW 12/09/2022 14:50:05 BST 88 48.6300 CHIX 120002NFS 12/09/2022 14:50:05 BST 61 48.6300 XLON 616072935951643 12/09/2022 14:50:05 BST 257 48.6400 XLON 616072935951640 12/09/2022 14:50:32 BST 92 48.6400 TRQX 616070712974073 12/09/2022 14:50:36 BST 54 48.6400 BATE 020001IW8 12/09/2022 14:50:59 BST 55 48.6800 CHIX 120002NUO 12/09/2022 14:51:04 BST 161 48.6600 BATE 020001J05 12/09/2022 14:51:04 BST 88 48.6600 TRQX 616070712974194 12/09/2022 14:51:04 BST 255 48.6600 XLON 616072935951906 12/09/2022 14:51:10 BST 3 48.6600 CHIX 120002NX5 12/09/2022 14:51:10 BST 4 48.6600 CHIX 120002NX4 12/09/2022 14:51:10 BST 11 48.6600 XLON 616072935951914 12/09/2022 14:51:31 BST 39 48.6700 BATE 020001J4B 12/09/2022 14:51:37 BST 39 48.6700 BATE 020001J4Y 12/09/2022 14:51:42 BST 7 48.6700 CHIX 120002O64 12/09/2022 14:51:51 BST 39 48.6700 BATE 020001J7E 12/09/2022 14:51:51 BST 136 48.6700 CHIX 120002O92 12/09/2022 14:51:51 BST 128 48.6600 XLON 616072935952071 12/09/2022 14:51:51 BST 147 48.6600 XLON 616072935952070 12/09/2022 14:51:56 BST 43 48.6700 BATE 020001J8T 12/09/2022 14:52:23 BST 102 48.6800 BATE 020001JDY 12/09/2022 14:52:28 BST 57 48.6800 BATE 020001JE6 12/09/2022 14:52:42 BST 58 48.6800 BATE 020001JGH 12/09/2022 14:52:50 BST 13 48.7200 XLON 616072935952511 12/09/2022 14:52:50 BST 20 48.7200 XLON 616072935952510 12/09/2022 14:52:52 BST 24 48.7200 XLON 616072935952516 12/09/2022 14:52:55 BST 74 48.7100 CHIX 120002P0J 12/09/2022 14:52:55 BST 85 48.7100 TRQX 616070712974835 12/09/2022 14:53:00 BST 150 48.7200 BATE 020001JNM 12/09/2022 14:53:06 BST 64 48.7200 BATE 020001JPA 12/09/2022 14:53:06 BST 50 48.7200 CHIX 120002P4H 12/09/2022 14:53:06 BST 139 48.7300 CHIX 120002P4I 12/09/2022 14:53:06 BST 138 48.7200 XLON 616072935952628 12/09/2022 14:53:17 BST 113 48.7200 XLON 616072935952669 12/09/2022 14:53:29 BST 12 48.7200 CHIX 120002PB8 12/09/2022 14:53:29 BST 44 48.7200 CHIX 120002PB7 12/09/2022 14:53:47 BST 36 48.7000 BATE 020001JV4 12/09/2022 14:53:47 BST 39 48.7000 BATE 020001JV3 12/09/2022 14:53:47 BST 44 48.7100 BATE 020001JV5 12/09/2022 14:53:47 BST 1 48.7000 XLON 616072935952751 12/09/2022 14:53:47 BST 174 48.7000 XLON 616072935952750 12/09/2022 14:53:47 BST 178 48.7000 XLON 616072935952746 12/09/2022 14:54:02 BST 16 48.7100 BATE 020001JXE 12/09/2022 14:54:06 BST 17 48.7100 BATE 020001JY0 12/09/2022 14:54:06 BST 40 48.7100 BATE 020001JY1 12/09/2022 14:54:14 BST 68 48.7000 XLON 616072935952866 12/09/2022 14:54:14 BST 68 48.7000 XLON 616072935952867 12/09/2022 14:54:17 BST 43 48.7000 CHIX 120002PN4 12/09/2022 14:54:19 BST 26 48.7100 BATE 020001K0R 12/09/2022 14:54:19 BST 32 48.7100 BATE 020001K0Q 12/09/2022 14:54:19 BST 37 48.7000 CHIX 120002POD 12/09/2022 14:54:19 BST 130 48.7000 XLON 616072935952888 12/09/2022 14:54:34 BST 27 48.7000 BATE 020001K2Z 12/09/2022 14:54:34 BST 45 48.7000 CHIX 120002PRM 12/09/2022 14:54:36 BST 20 48.7000 XLON 616072935952935 12/09/2022 14:54:36 BST 60 48.7000 XLON 616072935952934 12/09/2022 14:54:36 BST 68 48.7000 XLON 616072935952936 12/09/2022 14:54:39 BST 59 48.7000 CHIX 120002PSC 12/09/2022 14:54:39 BST 33 48.7000 XLON 616072935952938 12/09/2022 14:54:39 BST 68 48.7000 XLON 616072935952939 12/09/2022 14:54:50 BST 87 48.7000 BATE 020001K6A 12/09/2022 14:55:26 BST 50 48.7200 CHIX 120002Q5B 12/09/2022 14:55:26 BST 20 48.7100 TRQX 616070712975620 12/09/2022 14:55:26 BST 43 48.7200 XLON 616072935953167 12/09/2022 14:55:26 BST 44 48.7200 XLON 616072935953168 12/09/2022 14:55:31 BST 15 48.7300 BATE 020001KBZ 12/09/2022 14:55:31 BST 26 48.7300 CHIX 120002Q6F 12/09/2022 14:55:31 BST 148 48.7300 CHIX 120002Q6G 12/09/2022 14:55:31 BST 40 48.7300 XLON 616072935953182 12/09/2022 14:55:31 BST 43 48.7300 XLON 616072935953181 12/09/2022 14:55:36 BST 5 48.7300 BATE 020001KD1 12/09/2022 14:56:21 BST 20 48.7600 XLON 616072935953500 12/09/2022 14:56:26 BST 18 48.7600 XLON 616072935953539 12/09/2022 14:56:26 BST 26 48.7600 XLON 616072935953537 12/09/2022 14:56:26 BST 68 48.7600 XLON 616072935953538 12/09/2022 14:56:27 BST 21 48.7600 XLON 616072935953540 12/09/2022 14:56:38 BST 68 48.7600 XLON 616072935953557 12/09/2022 14:56:38 BST 68 48.7600 XLON 616072935953558 12/09/2022 14:56:38 BST 91 48.7600 XLON 616072935953556 12/09/2022 14:56:43 BST 20 48.7600 XLON 616072935953583 12/09/2022 14:56:43 BST 68 48.7600 XLON 616072935953584 12/09/2022 14:56:46 BST 30 48.7600 XLON 616072935953607 12/09/2022 14:56:48 BST 3 48.7600 XLON 616072935953620 12/09/2022 14:56:48 BST 37 48.7600 XLON 616072935953621 12/09/2022 14:57:01 BST 113 48.7600 TRQX 616070712976327 12/09/2022 14:57:01 BST 41 48.7700 XLON 616072935953681 12/09/2022 14:57:03 BST 13 48.7700 XLON 616072935953694 12/09/2022 14:57:03 BST 13 48.7700 XLON 616072935953696 12/09/2022 14:57:03 BST 78 48.7700 XLON 616072935953695 12/09/2022 14:57:03 BST 123 48.7700 XLON 616072935953693 12/09/2022 14:57:24 BST 9 48.7700 BATE 020001KXR 12/09/2022 14:57:24 BST 64 48.7700 BATE 020001KXU 12/09/2022 14:57:24 BST 68 48.7700 BATE 020001KXS 12/09/2022 14:57:24 BST 106 48.7700 BATE 020001KXV 12/09/2022 14:57:24 BST 69 48.7700 CHIX 120002R7Z 12/09/2022 14:57:24 BST 80 48.7700 CHIX 120002R80 12/09/2022 14:57:24 BST 187 48.7700 XLON 616072935953760 12/09/2022 14:57:47 BST 94 48.8200 BATE 020001L2C 12/09/2022 14:57:47 BST 96 48.8200 BATE 020001L2D 12/09/2022 14:57:48 BST 45 48.8200 CHIX 120002RHE 12/09/2022 14:57:48 BST 86 48.8200 CHIX 120002RHF 12/09/2022 14:57:53 BST 8 48.8200 CHIX 120002RIC 12/09/2022 14:57:56 BST 3 48.8100 BATE 020001L4F 12/09/2022 14:57:56 BST 4 48.8100 BATE 020001L4C 12/09/2022 14:57:56 BST 4 48.8100 BATE 020001L4D 12/09/2022 14:57:56 BST 10 48.8100 BATE 020001L4B 12/09/2022 14:57:56 BST 17 48.8100 BATE 020001L4A 12/09/2022 14:57:56 BST 37 48.8100 BATE 020001L49 12/09/2022 14:57:56 BST 39 48.8100 BATE 020001L48 12/09/2022 14:57:56 BST 67 48.8100 BATE 020001L47 12/09/2022 14:57:56 BST 74 48.8100 CHIX 120002RJW 12/09/2022 14:57:56 BST 93 48.8100 CHIX 120002RJT 12/09/2022 14:57:56 BST 85 48.8100 TRQX 616070712976711 12/09/2022 14:57:56 BST 59 48.8100 XLON 616072935953982 12/09/2022 14:57:56 BST 88 48.8100 XLON 616072935953983 12/09/2022 14:57:56 BST 210 48.8100 XLON 616072935953977 12/09/2022 14:58:13 BST 90 48.8000 XLON 616072935954053 12/09/2022 14:58:15 BST 3 48.7900 XLON 616072935954071 12/09/2022 14:58:15 BST 42 48.7900 XLON 616072935954069 12/09/2022 14:58:15 BST 47 48.7900 XLON 616072935954070 12/09/2022 14:58:26 BST 88 48.7900 CHIX 120002RTO 12/09/2022 14:58:28 BST 55 48.7900 XLON 616072935954101 12/09/2022 14:58:41 BST 136 48.7900 CHIX 120002RWF 12/09/2022 14:58:41 BST 55 48.7900 XLON 616072935954164 12/09/2022 14:58:41 BST 55 48.7900 XLON 616072935954166 12/09/2022 14:58:41 BST 110 48.7900 XLON 616072935954167 12/09/2022 14:58:53 BST 50 48.7900 XLON 616072935954218 12/09/2022 14:59:48 BST 41 48.8100 BATE 020001LK7 12/09/2022 14:59:48 BST 51 48.8100 XLON 616072935954481 12/09/2022 14:59:48 BST 68 48.8100 XLON 616072935954482 12/09/2022 14:59:51 BST 32 48.8100 XLON 616072935954502 12/09/2022 14:59:51 BST 127 48.8100 XLON 616072935954503 12/09/2022 14:59:52 BST 22 48.8000 XLON 616072935954509 12/09/2022 14:59:53 BST 27 48.8100 BATE 020001LKU 12/09/2022 14:59:56 BST 41 48.8100 BATE 020001LKY 12/09/2022 14:59:59 BST 16 48.8100 BATE 020001LLO 12/09/2022 14:59:59 BST 20 48.8100 BATE 020001LLN 12/09/2022 15:00:04 BST 96 48.8000 BATE 020001LN2 12/09/2022 15:00:04 BST 78 48.7900 CHIX 120002SKQ 12/09/2022 15:00:04 BST 177 48.8000 CHIX 120002SJ9 12/09/2022 15:00:04 BST 76 48.8000 TRQX 616070712977355 12/09/2022 15:00:04 BST 68 48.7900 XLON 616072935954574 12/09/2022 15:00:04 BST 68 48.7900 XLON 616072935954575 12/09/2022 15:00:04 BST 4 48.8000 XLON 616072935954582 12/09/2022 15:00:04 BST 35 48.8000 XLON 616072935954570 12/09/2022 15:00:04 BST 41 48.8000 XLON 616072935954580 12/09/2022 15:00:04 BST 51 48.8000 XLON 616072935954579 12/09/2022 15:00:04 BST 78 48.8000 XLON 616072935954577 12/09/2022 15:00:04 BST 81 48.8000 XLON 616072935954576 12/09/2022 15:00:04 BST 90 48.8000 XLON 616072935954578 12/09/2022 15:00:04 BST 94 48.8000 XLON 616072935954581 12/09/2022 15:00:04 BST 150 48.8000 XLON 616072935954571 12/09/2022 15:00:05 BST 16 48.8000 BATE 020001LO0 12/09/2022 15:00:05 BST 39 48.8000 BATE 020001LO1 12/09/2022 15:00:05 BST 40 48.8000 BATE 020001LO2 12/09/2022 15:00:07 BST 27 48.8000 BATE 020001LOG 12/09/2022 15:00:32 BST 14 48.7900 BATE 020001LR2 12/09/2022 15:00:32 BST 35 48.7900 BATE 020001LR0 12/09/2022 15:00:32 BST 39 48.7900 BATE 020001LQZ 12/09/2022 15:00:32 BST 71 48.7900 BATE 020001LR1 12/09/2022 15:00:32 BST 1 48.7800 CHIX 120002SQA 12/09/2022 15:00:32 BST 72 48.7800 CHIX 120002SQ9 12/09/2022 15:00:32 BST 82 48.7800 XLON 616072935954729 12/09/2022 15:00:32 BST 164 48.7800 XLON 616072935954730 12/09/2022 15:00:37 BST 6 48.7800 BATE 020001LRO 12/09/2022 15:00:37 BST 39 48.7800 BATE 020001LRP 12/09/2022 15:00:38 BST 39 48.7800 BATE 020001LRV 12/09/2022 15:01:11 BST 70 48.8000 CHIX 120002T68 12/09/2022 15:01:12 BST 39 48.8000 BATE 020001LZ2 12/09/2022 15:01:13 BST 59 48.7900 TRQX 616070712977768 12/09/2022 15:01:15 BST 33 48.7900 BATE 020001M0L 12/09/2022 15:01:15 BST 39 48.7900 BATE 020001M0J 12/09/2022 15:01:15 BST 43 48.7900 BATE 020001M0K 12/09/2022 15:01:15 BST 61 48.8000 XLON 616072935955016 12/09/2022 15:01:20 BST 54 48.7600 CHIX 120002TB2 12/09/2022 15:01:20 BST 56 48.7600 CHIX 120002TB3 12/09/2022 15:01:35 BST 44 48.7600 BATE 020001M37 12/09/2022 15:01:35 BST 63 48.7600 XLON 616072935955107 12/09/2022 15:01:35 BST 64 48.7600 XLON 616072935955105 12/09/2022 15:01:35 BST 68 48.7600 XLON 616072935955106 12/09/2022 15:01:37 BST 65 48.7500 BATE 020001M3K 12/09/2022 15:01:37 BST 44 48.7500 XLON 616072935955130 12/09/2022 15:01:37 BST 205 48.7500 XLON 616072935955129 12/09/2022 15:02:20 BST 75 48.7500 BATE 020001M9N 12/09/2022 15:02:20 BST 56 48.7500 TRQX 616070712978092 12/09/2022 15:02:20 BST 67 48.7500 XLON 616072935955272 12/09/2022 15:02:29 BST 13 48.7500 XLON 616072935955305 12/09/2022 15:02:43 BST 76 48.7500 XLON 616072935955342 12/09/2022 15:02:48 BST 79 48.7500 BATE 020001MEJ 12/09/2022 15:02:53 BST 79 48.7500 BATE 020001MF3 12/09/2022 15:02:53 BST 21 48.7500 CHIX 120002U0C 12/09/2022 15:02:53 BST 47 48.7500 CHIX 120002U0B 12/09/2022 15:02:53 BST 72 48.7500 XLON 616072935955389 12/09/2022 15:02:53 BST 170 48.7500 XLON 616072935955393 12/09/2022 15:03:25 BST 56 48.7500 CHIX 120002U81 12/09/2022 15:03:25 BST 94 48.7500 CHIX 120002U82 12/09/2022 15:03:25 BST 11 48.7500 XLON 616072935955543 12/09/2022 15:03:25 BST 151 48.7500 XLON 616072935955544 12/09/2022 15:03:27 BST 83 48.7500 XLON 616072935955550 12/09/2022 15:03:27 BST 164 48.7500 XLON 616072935955551 12/09/2022 15:03:46 BST 56 48.7500 CHIX 120002UE0 12/09/2022 15:03:49 BST 60 48.7600 BATE 020001MPP 12/09/2022 15:03:53 BST 108 48.7600 CHIX 120002UGT 12/09/2022 15:03:54 BST 141 48.7600 BATE 020001MQN 12/09/2022 15:04:26 BST 57 48.7700 BATE 020001MYS 12/09/2022 15:04:26 BST 75 48.7800 CHIX 120002URV 12/09/2022 15:04:26 BST 28 48.7800 TRQX 616070712978725 12/09/2022 15:04:26 BST 84 48.7800 TRQX 616070712978724 12/09/2022 15:04:26 BST 270 48.7800 XLON 616072935955850 12/09/2022 15:04:41 BST 43 48.7700 BATE 020001N02 12/09/2022 15:04:50 BST 143 48.7700 BATE 020001N1H 12/09/2022 15:04:50 BST 55 48.7700 CHIX 120002UX1 12/09/2022 15:04:50 BST 8 48.7700 XLON 616072935955928 12/09/2022 15:04:50 BST 68 48.7700 XLON 616072935955927 12/09/2022 15:04:50 BST 90 48.7700 XLON 616072935955926 12/09/2022 15:04:51 BST 22 48.7700 BATE 020001N1S 12/09/2022 15:04:51 BST 70 48.7700 BATE 020001N1R 12/09/2022 15:05:12 BST 30 48.7800 BATE 020001N5B 12/09/2022 15:05:12 BST 55 48.7800 BATE 020001N5A 12/09/2022 15:05:12 BST 104 48.7800 CHIX 120002V3Q 12/09/2022 15:05:12 BST 238 48.7800 XLON 616072935956033 12/09/2022 15:05:14 BST 87 48.7800 BATE 020001N5T 12/09/2022 15:05:17 BST 59 48.7700 BATE 020001N69 12/09/2022 15:05:38 BST 57 48.7700 XLON 616072935956097 12/09/2022 15:05:38 BST 117 48.7700 XLON 616072935956094 12/09/2022 15:05:42 BST 106 48.7600 CHIX 120002VDR 12/09/2022 15:05:42 BST 62 48.7600 XLON 616072935956173 12/09/2022 15:05:42 BST 64 48.7600 XLON 616072935956170 12/09/2022 15:05:49 BST 29 48.7500 BATE 020001NBP 12/09/2022 15:05:49 BST 98 48.7500 BATE 020001NBQ 12/09/2022 15:05:49 BST 3 48.7500 XLON 616072935956223 12/09/2022 15:05:49 BST 62 48.7500 XLON 616072935956222 12/09/2022 15:05:49 BST 67 48.7500 XLON 616072935956224 12/09/2022 15:06:23 BST 55 48.7800 XLON 616072935956462 12/09/2022 15:07:37 BST 62 48.8000 BATE 020001NSS 12/09/2022 15:07:37 BST 65 48.7900 CHIX 120002W9Z 12/09/2022 15:07:37 BST 89 48.7900 TRQX 616070712979632 12/09/2022 15:07:37 BST 234 48.7900 XLON 616072935956715 12/09/2022 15:07:52 BST 18 48.8000 CHIX 120002WEX 12/09/2022 15:07:52 BST 169 48.8000 XLON 616072935956770 12/09/2022 15:07:52 BST 229 48.8000 XLON 616072935956763 12/09/2022 15:07:52 BST 51 48.8100 XLON 616072935956765 12/09/2022 15:07:52 BST 71 48.8100 XLON 616072935956766 12/09/2022 15:07:52 BST 71 48.8100 XLON 616072935956767 12/09/2022 15:07:52 BST 81 48.8100 XLON 616072935956764 12/09/2022 15:07:58 BST 123 48.7900 CHIX 120002WHY 12/09/2022 15:08:01 BST 39 48.8000 BATE 020001NX3 12/09/2022 15:08:06 BST 40 48.8000 BATE 020001NXQ 12/09/2022 15:08:11 BST 39 48.8000 BATE 020001NYE 12/09/2022 15:08:12 BST 92 48.7900 CHIX 120002WM6 12/09/2022 15:08:30 BST 39 48.7900 BATE 020001O10 12/09/2022 15:08:31 BST 37 48.7800 BATE 020001O1K 12/09/2022 15:08:31 BST 39 48.7800 BATE 020001O1J 12/09/2022 15:08:31 BST 77 48.7800 BATE 020001O1G 12/09/2022 15:08:31 BST 83 48.7800 BATE 020001O1L 12/09/2022 15:08:31 BST 130 48.7800 CHIX 120002WRC 12/09/2022 15:08:31 BST 91 48.7800 XLON 616072935956938 12/09/2022 15:08:31 BST 158 48.7800 XLON 616072935956952 12/09/2022 15:08:55 BST 68 48.7700 XLON 616072935957038 12/09/2022 15:08:56 BST 40 48.7700 BATE 020001O5L 12/09/2022 15:09:13 BST 66 48.7600 BATE 020001O94 12/09/2022 15:09:13 BST 28 48.7600 CHIX 120002X61 12/09/2022 15:09:13 BST 32 48.7600 CHIX 120002X60 12/09/2022 15:09:20 BST 35 48.7600 XLON 616072935957165 12/09/2022 15:09:20 BST 43 48.7600 XLON 616072935957166 12/09/2022 15:09:26 BST 60 48.7600 XLON 616072935957180 12/09/2022 15:09:28 BST 55 48.7500 CHIX 120002XA2 12/09/2022 15:09:28 BST 112 48.7400 TRQX 616070712980192 12/09/2022 15:09:28 BST 9 48.7500 XLON 616072935957184 12/09/2022 15:09:28 BST 134 48.7500 XLON 616072935957185 12/09/2022 15:09:31 BST 124 48.7300 XLON 616072935957208 12/09/2022 15:09:36 BST 14 48.7200 BATE 020001OEA 12/09/2022 15:09:36 BST 41 48.7200 BATE 020001OE9 12/09/2022 15:09:40 BST 37 48.7000 BATE 020001OGB 12/09/2022 15:09:40 BST 39 48.7000 BATE 020001OGA 12/09/2022 15:09:40 BST 5 48.7100 BATE 020001OGC 12/09/2022 15:09:40 BST 64 48.7000 CHIX 120002XGX 12/09/2022 15:09:51 BST 7 48.7000 BATE 020001OIO 12/09/2022 15:09:51 BST 53 48.7000 BATE 020001OIN 12/09/2022 15:09:51 BST 63 48.7000 BATE 020001OIP 12/09/2022 15:10:09 BST 29 48.6900 CHIX 120002XRT 12/09/2022 15:10:09 BST 50 48.6900 CHIX 120002XRS 12/09/2022 15:10:18 BST 61 48.7000 XLON 616072935957485 12/09/2022 15:10:29 BST 95 48.7000 XLON 616072935957512 12/09/2022 15:10:34 BST 45 48.7000 BATE 020001OPC 12/09/2022 15:10:39 BST 75 48.7200 BATE 020001OQH 12/09/2022 15:10:39 BST 246 48.7200 XLON 616072935957577 12/09/2022 15:10:58 BST 14 48.7100 BATE 020001OT2 12/09/2022 15:10:58 BST 138 48.7100 BATE 020001OT3 12/09/2022 15:11:25 BST 121 48.7100 XLON 616072935957763 12/09/2022 15:11:45 BST 56 48.7100 CHIX 120002YGF 12/09/2022 15:11:45 BST 21 48.7100 XLON 616072935957850 12/09/2022 15:11:45 BST 51 48.7100 XLON 616072935957848 12/09/2022 15:11:45 BST 51 48.7100 XLON 616072935957849 12/09/2022 15:11:55 BST 16 48.7000 BATE 020001P2E 12/09/2022 15:11:55 BST 39 48.7000 BATE 020001P2C 12/09/2022 15:11:55 BST 61 48.7000 CHIX 120002YJV 12/09/2022 15:11:55 BST 60 48.7000 TRQX 616070712980916 12/09/2022 15:11:55 BST 26 48.7100 XLON 616072935957872 12/09/2022 15:11:55 BST 51 48.7100 XLON 616072935957870 12/09/2022 15:11:55 BST 68 48.7100 XLON 616072935957871 12/09/2022 15:12:18 BST 47 48.7000 XLON 616072935958019 12/09/2022 15:12:27 BST 70 48.7000 BATE 020001P7J 12/09/2022 15:12:27 BST 83 48.7000 BATE 020001P78 12/09/2022 15:12:27 BST 36 48.7000 XLON 616072935958070 12/09/2022 15:12:27 BST 116 48.7000 XLON 616072935958073 12/09/2022 15:12:31 BST 55 48.7000 BATE 020001P7V 12/09/2022 15:12:32 BST 45 48.7000 BATE 020001P82 12/09/2022 15:12:32 BST 58 48.7000 XLON 616072935958087 12/09/2022 15:12:33 BST 58 48.7000 XLON 616072935958088 12/09/2022 15:12:45 BST 14 48.7000 CHIX 120002YWC 12/09/2022 15:12:45 BST 49 48.7000 CHIX 120002YWD 12/09/2022 15:12:48 BST 83 48.6900 CHIX 120002YWY 12/09/2022 15:12:48 BST 104 48.6900 XLON 616072935958131 12/09/2022 15:12:48 BST 62 48.7000 XLON 616072935958130 12/09/2022 15:13:02 BST 120 48.6900 CHIX 120002Z00 12/09/2022 15:13:02 BST 35 48.6900 XLON 616072935958161 12/09/2022 15:13:02 BST 51 48.6900 XLON 616072935958160 12/09/2022 15:13:02 BST 102 48.6900 XLON 616072935958157 12/09/2022 15:13:06 BST 89 48.6800 BATE 020001PCC 12/09/2022 15:13:06 BST 70 48.6800 XLON 616072935958171 12/09/2022 15:13:21 BST 35 48.6800 BATE 020001PER 12/09/2022 15:13:56 BST 58 48.7100 XLON 616072935958377 12/09/2022 15:13:56 BST 68 48.7100 XLON 616072935958376 12/09/2022 15:14:02 BST 51 48.7100 XLON 616072935958390 12/09/2022 15:14:42 BST 115 48.7200 CHIX 120002ZLN 12/09/2022 15:14:42 BST 124 48.7200 CHIX 120002ZLK 12/09/2022 15:14:42 BST 94 48.7200 TRQX 616070712981552 12/09/2022 15:14:42 BST 271 48.7200 XLON 616072935958536 12/09/2022 15:15:12 BST 67 48.7500 XLON 616072935958656 12/09/2022 15:15:12 BST 82 48.7500 XLON 616072935958657 12/09/2022 15:15:13 BST 36 48.7500 BATE 020001PV0 12/09/2022 15:15:13 BST 39 48.7500 BATE 020001PUZ 12/09/2022 15:15:13 BST 69 48.7400 CHIX 120002ZUT 12/09/2022 15:15:13 BST 205 48.7400 XLON 616072935958661 12/09/2022 15:15:15 BST 43 48.7500 BATE 020001PV3 12/09/2022 15:15:16 BST 38 48.7500 BATE 020001PV8 12/09/2022 15:15:16 BST 44 48.7500 BATE 020001PV7 12/09/2022 15:15:17 BST 115 48.7300 BATE 020001PVE 12/09/2022 15:15:17 BST 124 48.7300 BATE 020001PVD 12/09/2022 15:15:17 BST 39 48.7500 BATE 020001PV9 12/09/2022 15:15:17 BST 77 48.7300 XLON 616072935958676 12/09/2022 15:15:17 BST 68 48.7400 XLON 616072935958671 12/09/2022 15:15:40 BST 48 48.7400 BATE 020001PYF 12/09/2022 15:15:40 BST 36 48.7400 XLON 616072935958743 12/09/2022 15:16:06 BST 60 48.7400 CHIX 12000306K 12/09/2022 15:17:18 BST 45 48.7700 CHIX 1200030QW 12/09/2022 15:17:18 BST 51 48.7700 CHIX 1200030QX 12/09/2022 15:17:18 BST 34 48.7700 XLON 616072935959090 12/09/2022 15:17:18 BST 41 48.7700 XLON 616072935959093 12/09/2022 15:17:18 BST 90 48.7700 XLON 616072935959092 12/09/2022 15:17:18 BST 92 48.7700 XLON 616072935959091 12/09/2022 15:17:19 BST 5 48.7700 BATE 020001QDK 12/09/2022 15:17:22 BST 132 48.7700 XLON 616072935959106 12/09/2022 15:17:31 BST 11 48.7700 BATE 020001QF1 12/09/2022 15:17:37 BST 45 48.7700 CHIX 1200030VB 12/09/2022 15:18:01 BST 81 48.7800 XLON 616072935959202 12/09/2022 15:18:10 BST 70 48.7800 XLON 616072935959289 12/09/2022 15:18:10 BST 178 48.7800 XLON 616072935959288 12/09/2022 15:18:15 BST 95 48.7700 BATE 020001QOF 12/09/2022 15:18:15 BST 161 48.7700 BATE 020001QOG 12/09/2022 15:18:15 BST 50 48.7700 CHIX 12000318F 12/09/2022 15:18:15 BST 57 48.7700 TRQX 616070712982508 12/09/2022 15:18:15 BST 243 48.7700 XLON 616072935959305 12/09/2022 15:18:18 BST 85 48.7700 CHIX 120003192 12/09/2022 15:18:48 BST 55 48.8000 CHIX 1200031IG 12/09/2022 15:18:48 BST 26 48.7900 XLON 616072935959446 12/09/2022 15:18:56 BST 55 48.7900 XLON 616072935959468 12/09/2022 15:19:02 BST 32 48.7900 TRQX 616070712982777 12/09/2022 15:19:29 BST 50 48.8000 CHIX 1200031SV 12/09/2022 15:19:34 BST 41 48.8000 BATE 020001R1G 12/09/2022 15:20:05 BST 26 48.7900 BATE 020001R60 12/09/2022 15:20:05 BST 42 48.7900 BATE 020001R5O 12/09/2022 15:20:05 BST 52 48.7900 BATE 020001R5P 12/09/2022 15:20:05 BST 72 48.7900 BATE 020001R5Y 12/09/2022 15:20:05 BST 143 48.7900 BATE 020001R62 12/09/2022 15:20:05 BST 59 48.8000 CHIX 12000320X 12/09/2022 15:20:05 BST 65 48.7900 TRQX 616070712983068 12/09/2022 15:20:05 BST 51 48.8000 XLON 616072935959734 12/09/2022 15:20:05 BST 68 48.8000 XLON 616072935959735 12/09/2022 15:20:05 BST 68 48.8000 XLON 616072935959736 12/09/2022 15:20:10 BST 3 48.7900 CHIX 120003252 12/09/2022 15:20:10 BST 7 48.7900 CHIX 120003253 12/09/2022 15:20:10 BST 22 48.7900 CHIX 120003251 12/09/2022 15:20:10 BST 41 48.7900 XLON 616072935959792 12/09/2022 15:20:10 BST 78 48.7900 XLON 616072935959791 12/09/2022 15:20:50 BST 28 48.7900 XLON 616072935959920 12/09/2022 15:20:50 BST 206 48.7900 XLON 616072935959921 12/09/2022 15:21:10 BST 60 48.7900 CHIX 1200032I4 12/09/2022 15:21:10 BST 61 48.7900 CHIX 1200032I3 12/09/2022 15:21:22 BST 27 48.7900 XLON 616072935960022 12/09/2022 15:21:22 BST 68 48.7900 XLON 616072935960023 12/09/2022 15:21:27 BST 174 48.7900 XLON 616072935960062 12/09/2022 15:21:29 BST 211 48.7900 XLON 616072935960063 12/09/2022 15:21:32 BST 140 48.7900 XLON 616072935960077 12/09/2022 15:21:39 BST 57 48.7900 XLON 616072935960093 12/09/2022 15:21:43 BST 70 48.7800 CHIX 1200032Q5 12/09/2022 15:21:43 BST 70 48.7800 TRQX 616070712983502 12/09/2022 15:21:43 BST 57 48.7800 XLON 616072935960123 12/09/2022 15:21:52 BST 219 48.7800 BATE 020001RKU 12/09/2022 15:21:52 BST 56 48.7800 CHIX 1200032RG 12/09/2022 15:21:52 BST 56 48.7800 CHIX 1200032RJ 12/09/2022 15:21:52 BST 92 48.7800 CHIX 1200032RH 12/09/2022 15:21:52 BST 63 48.7800 TRQX 616070712983548 12/09/2022 15:21:52 BST 56 48.7800 XLON 616072935960149 12/09/2022 15:22:03 BST 250 48.7700 XLON 616072935960194 12/09/2022 15:22:06 BST 64 48.7500 XLON 616072935960217 12/09/2022 15:22:48 BST 152 48.7400 CHIX 12000333C 12/09/2022 15:22:48 BST 41 48.7400 XLON 616072935960336 12/09/2022 15:22:48 BST 49 48.7400 XLON 616072935960337 12/09/2022 15:22:48 BST 65 48.7400 XLON 616072935960335 12/09/2022 15:22:51 BST 39 48.7400 BATE 020001RRS 12/09/2022 15:22:54 BST 6 48.7400 BATE 020001RS6 12/09/2022 15:24:17 BST 31 48.8000 BATE 020001S4L 12/09/2022 15:24:41 BST 114 48.8200 XLON 616072935960781 12/09/2022 15:24:58 BST 39 48.8200 CHIX 1200033Z5 12/09/2022 15:24:58 BST 87 48.8200 CHIX 1200033Z4 12/09/2022 15:24:58 BST 91 48.8200 CHIX 1200033Z3 12/09/2022 15:24:58 BST 90 48.8200 XLON 616072935960799 12/09/2022 15:24:58 BST 109 48.8200 XLON 616072935960800 12/09/2022 15:25:04 BST 80 48.8200 XLON 616072935960813 12/09/2022 15:25:04 BST 90 48.8200 XLON 616072935960812 12/09/2022 15:25:50 BST 53 48.8400 BATE 020001SHK 12/09/2022 15:25:51 BST 3 48.8400 XLON 616072935960982 12/09/2022 15:26:34 BST 43 48.8400 BATE 020001SNX 12/09/2022 15:26:34 BST 95 48.8400 CHIX 1200034MZ 12/09/2022 15:26:34 BST 125 48.8400 CHIX 1200034O5 12/09/2022 15:26:34 BST 133 48.8400 TRQX 616070712984671 12/09/2022 15:26:34 BST 263 48.8400 XLON 616072935961114 12/09/2022 15:26:37 BST 39 48.8300 BATE 020001SPH 12/09/2022 15:27:02 BST 80 48.8300 BATE 020001SU2 12/09/2022 15:27:05 BST 245 48.8300 XLON 616072935961231 12/09/2022 15:27:24 BST 106 48.8400 BATE 020001SXC 12/09/2022 15:27:24 BST 3 48.8300 CHIX 120003548 12/09/2022 15:27:24 BST 28 48.8300 CHIX 120003546 12/09/2022 15:27:24 BST 150 48.8300 CHIX 120003547 12/09/2022 15:27:24 BST 210 48.8300 XLON 616072935961268 12/09/2022 15:27:24 BST 41 48.8400 XLON 616072935961277 12/09/2022 15:27:24 BST 83 48.8400 XLON 616072935961276 12/09/2022 15:27:24 BST 95 48.8400 XLON 616072935961275 12/09/2022 15:27:27 BST 39 48.8400 BATE 020001SXX 12/09/2022 15:27:29 BST 39 48.8400 BATE 020001SY4 12/09/2022 15:27:31 BST 39 48.8400 BATE 020001SY7 12/09/2022 15:27:33 BST 39 48.8400 BATE 020001SYJ 12/09/2022 15:27:33 BST 40 48.8400 BATE 020001SYK 12/09/2022 15:27:33 BST 69 48.8300 CHIX 12000356W 12/09/2022 15:27:33 BST 90 48.8400 XLON 616072935961308 12/09/2022 15:27:36 BST 56 48.8400 XLON 616072935961313 12/09/2022 15:27:41 BST 39 48.8400 BATE 020001SZ8 12/09/2022 15:27:46 BST 64 48.8400 BATE 020001T04 12/09/2022 15:27:46 BST 18 48.8400 XLON 616072935961349 12/09/2022 15:27:46 BST 41 48.8400 XLON 616072935961348 12/09/2022 15:27:52 BST 39 48.8400 BATE 020001T0J 12/09/2022 15:27:55 BST 61 48.8200 CHIX 1200035B2 12/09/2022 15:27:55 BST 52 48.8200 XLON 616072935961372 12/09/2022 15:27:55 BST 90 48.8200 XLON 616072935961371 12/09/2022 15:27:55 BST 155 48.8200 XLON 616072935961369 12/09/2022 15:28:21 BST 59 48.8100 XLON 616072935961466 12/09/2022 15:28:31 BST 60 48.8100 XLON 616072935961527 12/09/2022 15:28:37 BST 4 48.8100 XLON 616072935961540 12/09/2022 15:28:42 BST 57 48.8100 XLON 616072935961544 12/09/2022 15:29:04 BST 139 48.8200 BATE 020001TCO 12/09/2022 15:29:04 BST 120 48.8200 XLON 616072935961665 12/09/2022 15:29:05 BST 3 48.8200 BATE 020001TCQ 12/09/2022 15:29:20 BST 39 48.8000 BATE 020001TEA 12/09/2022 15:29:20 BST 37 48.8100 BATE 020001TEC 12/09/2022 15:29:20 BST 39 48.8100 BATE 020001TEB 12/09/2022 15:29:20 BST 95 48.8100 TRQX 616070712985354 12/09/2022 15:29:20 BST 12 48.8100 XLON 616072935961706 12/09/2022 15:29:20 BST 90 48.8100 XLON 616072935961705 12/09/2022 15:29:20 BST 116 48.8100 XLON 616072935961701 12/09/2022 15:29:25 BST 32 48.8100 BATE 020001TFP 12/09/2022 15:29:25 BST 44 48.8100 BATE 020001TFO 12/09/2022 15:29:27 BST 42 48.8100 BATE 020001TFT 12/09/2022 15:29:29 BST 44 48.8100 BATE 020001TFY 12/09/2022 15:29:30 BST 50 48.8100 BATE 020001TGC 12/09/2022 15:29:31 BST 46 48.8100 BATE 020001TGI 12/09/2022 15:29:33 BST 49 48.8100 BATE 020001TGW 12/09/2022 15:29:34 BST 39 48.8100 BATE 020001TH2 12/09/2022 15:29:36 BST 40 48.8100 BATE 020001THE 12/09/2022 15:29:39 BST 39 48.8100 BATE 020001THR 12/09/2022 15:29:39 BST 84 48.8000 XLON 616072935961756 12/09/2022 15:29:51 BST 7 48.8100 BATE 020001TJD 12/09/2022 15:29:51 BST 63 48.8100 BATE 020001TJC 12/09/2022 15:29:51 BST 28 48.8100 XLON 616072935961789 12/09/2022 15:29:51 BST 71 48.8100 XLON 616072935961788 12/09/2022 15:29:52 BST 39 48.8100 BATE 020001TJL 12/09/2022 15:29:53 BST 55 48.8100 BATE 020001TJW 12/09/2022 15:30:14 BST 92 48.8100 CHIX 1200036A0 12/09/2022 15:30:21 BST 141 48.8100 XLON 616072935961893 12/09/2022 15:30:37 BST 3 48.8200 CHIX 1200036FF 12/09/2022 15:30:37 BST 52 48.8200 CHIX 1200036FG 12/09/2022 15:30:50 BST 40 48.8100 BATE 020001TUD 12/09/2022 15:30:50 BST 53 48.8100 BATE 020001TUE 12/09/2022 15:30:50 BST 91 48.8100 BATE 020001TUF 12/09/2022 15:30:50 BST 95 48.8100 BATE 020001TUB 12/09/2022 15:30:50 BST 23 48.8100 CHIX 1200036JF 12/09/2022 15:30:50 BST 39 48.8100 CHIX 1200036JE 12/09/2022 15:30:50 BST 187 48.8100 CHIX 1200036J8 12/09/2022 15:30:50 BST 2 48.8000 TRQX 616070712985740 12/09/2022 15:30:50 BST 3 48.8000 TRQX 616070712985743 12/09/2022 15:30:50 BST 13 48.8000 TRQX 616070712985739 12/09/2022 15:30:50 BST 35 48.8000 TRQX 616070712985744 12/09/2022 15:30:50 BST 65 48.8100 XLON 616072935962003 12/09/2022 15:30:50 BST 68 48.8100 XLON 616072935962002 12/09/2022 15:30:50 BST 70 48.8100 XLON 616072935962001 12/09/2022 15:30:50 BST 104 48.8100 XLON 616072935961994 12/09/2022 15:31:12 BST 79 48.7900 CHIX 1200036RY 12/09/2022 15:31:12 BST 61 48.7800 XLON 616072935962122 12/09/2022 15:31:16 BST 28 48.7500 BATE 020001U19 12/09/2022 15:31:16 BST 28 48.7500 BATE 020001U1A 12/09/2022 15:31:22 BST 24 48.7500 XLON 616072935962177 12/09/2022 15:32:32 BST 54 48.7800 XLON 616072935962379 12/09/2022 15:32:37 BST 1 48.7800 BATE 020001U9R 12/09/2022 15:32:37 BST 95 48.7800 BATE 020001U9S 12/09/2022 15:32:37 BST 63 48.7800 CHIX 12000377X 12/09/2022 15:32:37 BST 112 48.7800 CHIX 12000377Z 12/09/2022 15:32:37 BST 30 48.7800 XLON 616072935962399 12/09/2022 15:32:37 BST 70 48.7800 XLON 616072935962398 12/09/2022 15:32:37 BST 178 48.7800 XLON 616072935962395 12/09/2022 15:33:19 BST 34 48.7800 BATE 020001UDS 12/09/2022 15:33:19 BST 40 48.7800 BATE 020001UDT 12/09/2022 15:33:19 BST 1 48.7700 CHIX 1200037EW 12/09/2022 15:33:19 BST 56 48.7700 CHIX 1200037EV 12/09/2022 15:33:19 BST 58 48.7700 TRQX 616070712986201 12/09/2022 15:33:23 BST 74 48.7800 BATE 020001UET 12/09/2022 15:33:28 BST 12 48.7800 BATE 020001UGE 12/09/2022 15:33:28 BST 45 48.7800 BATE 020001UGD 12/09/2022 15:33:30 BST 78 48.7700 CHIX 1200037JC 12/09/2022 15:33:33 BST 14 48.7700 XLON 616072935962602 12/09/2022 15:33:33 BST 68 48.7700 XLON 616072935962603 12/09/2022 15:33:33 BST 68 48.7700 XLON 616072935962604 12/09/2022 15:33:33 BST 235 48.7700 XLON 616072935962605 12/09/2022 15:33:35 BST 61 48.7700 BATE 020001UHU 12/09/2022 15:33:41 BST 14 48.7700 XLON 616072935962633 12/09/2022 15:33:50 BST 57 48.7700 BATE 020001UKP 12/09/2022 15:34:08 BST 57 48.7700 BATE 020001UMY 12/09/2022 15:34:33 BST 68 48.7700 XLON 616072935962758 12/09/2022 15:34:33 BST 68 48.7700 XLON 616072935962759 12/09/2022 15:34:33 BST 226 48.7700 XLON 616072935962760 12/09/2022 15:34:38 BST 18 48.7700 XLON 616072935962791 12/09/2022 15:34:38 BST 37 48.7700 XLON 616072935962792 12/09/2022 15:34:39 BST 8 48.7700 BATE 020001UQ3 12/09/2022 15:34:59 BST 40 48.7900 BATE 020001UUJ 12/09/2022 15:34:59 BST 43 48.7900 BATE 020001UUK 12/09/2022 15:34:59 BST 82 48.7900 BATE 020001UUF 12/09/2022 15:34:59 BST 72 48.7800 TRQX 616070712986746 12/09/2022 15:34:59 BST 11 48.7900 XLON 616072935962919 12/09/2022 15:34:59 BST 14 48.7900 XLON 616072935962920 12/09/2022 15:34:59 BST 79 48.7900 XLON 616072935962917 12/09/2022 15:34:59 BST 90 48.7900 XLON 616072935962918 12/09/2022 15:34:59 BST 126 48.7900 XLON 616072935962915 12/09/2022 15:35:00 BST 20 48.7900 BATE 020001UUP 12/09/2022 15:35:00 BST 68 48.7900 BATE 020001UUO 12/09/2022 15:35:04 BST 18 48.7700 CHIX 1200038A6 12/09/2022 15:35:08 BST 58 48.7700 BATE 020001UWQ 12/09/2022 15:35:08 BST 2 48.7700 CHIX 1200038BU 12/09/2022 15:35:08 BST 50 48.7700 CHIX 1200038BT 12/09/2022 15:35:08 BST 119 48.7700 CHIX 1200038BS 12/09/2022 15:35:08 BST 40 48.7700 XLON 616072935962948 12/09/2022 15:35:08 BST 87 48.7700 XLON 616072935962947 12/09/2022 15:35:35 BST 78 48.7800 BATE 020001V1T 12/09/2022 15:35:35 BST 72 48.7800 XLON 616072935963048 12/09/2022 15:36:05 BST 67 48.7800 BATE 020001V6T 12/09/2022 15:36:05 BST 88 48.7800 BATE 020001V6S 12/09/2022 15:36:05 BST 81 48.7800 CHIX 1200038QA 12/09/2022 15:36:05 BST 63 48.7800 TRQX 616070712987059 12/09/2022 15:36:05 BST 233 48.7800 XLON 616072935963147 12/09/2022 15:36:22 BST 57 48.7800 XLON 616072935963207 12/09/2022 15:36:30 BST 56 48.7800 XLON 616072935963225 12/09/2022 15:36:37 BST 11 48.7800 BATE 020001VBZ 12/09/2022 15:36:37 BST 79 48.7800 CHIX 12000391D 12/09/2022 15:36:37 BST 42 48.7800 XLON 616072935963241 12/09/2022 15:36:41 BST 111 48.7800 CHIX 12000392A 12/09/2022 15:36:41 BST 82 48.7800 XLON 616072935963252 12/09/2022 15:36:41 BST 108 48.7800 XLON 616072935963253 12/09/2022 15:36:45 BST 56 48.7800 BATE 020001VCU 12/09/2022 15:37:28 BST 71 48.8000 CHIX 1200039JL 12/09/2022 15:37:28 BST 90 48.8000 XLON 616072935963487 12/09/2022 15:37:28 BST 115 48.8000 XLON 616072935963484 12/09/2022 15:37:28 BST 122 48.8000 XLON 616072935963488 12/09/2022 15:37:42 BST 39 48.7900 BATE 020001VP2 12/09/2022 15:37:43 BST 16 48.7800 CHIX 1200039NM 12/09/2022 15:37:43 BST 67 48.7800 CHIX 1200039NN 12/09/2022 15:37:48 BST 18 48.7800 BATE 020001VPC 12/09/2022 15:37:56 BST 52 48.7700 BATE 020001VPU 12/09/2022 15:37:56 BST 65 48.7700 BATE 020001VPV 12/09/2022 15:37:56 BST 70 48.7700 TRQX 616070712987633 12/09/2022 15:38:06 BST 61 48.7700 XLON 616072935963594 12/09/2022 15:38:06 BST 68 48.7700 XLON 616072935963597 12/09/2022 15:38:06 BST 96 48.7700 XLON 616072935963595 12/09/2022 15:38:29 BST 25 48.7700 BATE 020001VUF 12/09/2022 15:38:29 BST 33 48.7700 BATE 020001VUE 12/09/2022 15:38:29 BST 80 48.7600 CHIX 1200039XB 12/09/2022 15:38:29 BST 35 48.7600 XLON 616072935963719 12/09/2022 15:38:29 BST 62 48.7600 XLON 616072935963717 12/09/2022 15:38:29 BST 69 48.7600 XLON 616072935963718 12/09/2022 15:38:33 BST 57 48.7500 BATE 020001VUP 12/09/2022 15:38:55 BST 54 48.7500 XLON 616072935963863 12/09/2022 15:38:55 BST 93 48.7500 XLON 616072935963864 12/09/2022 15:39:20 BST 67 48.7500 BATE 020001W1L 12/09/2022 15:39:27 BST 45 48.7700 BATE 020001W28 12/09/2022 15:39:34 BST 57 48.7700 BATE 020001W2Y 12/09/2022 15:39:44 BST 56 48.7600 CHIX 120003ACN 12/09/2022 15:39:44 BST 263 48.7600 XLON 616072935963981 12/09/2022 15:39:58 BST 72 48.7800 BATE 020001W5Y 12/09/2022 15:40:09 BST 73 48.7800 BATE 020001W78 12/09/2022 15:40:09 BST 40 48.7800 CHIX 120003AIM 12/09/2022 15:40:09 BST 125 48.7800 CHIX 120003AIF 12/09/2022 15:40:09 BST 18 48.7800 XLON 616072935964036 12/09/2022 15:40:09 BST 169 48.7800 XLON 616072935964037 12/09/2022 15:40:25 BST 111 48.7700 CHIX 120003AOJ 12/09/2022 15:40:25 BST 61 48.7700 TRQX 616070712988214 12/09/2022 15:40:45 BST 4 48.7800 BATE 020001WCH 12/09/2022 15:40:45 BST 52 48.7800 BATE 020001WCG 12/09/2022 15:40:48 BST 38 48.7600 XLON 616072935964178 12/09/2022 15:40:48 BST 60 48.7600 XLON 616072935964182 12/09/2022 15:40:48 BST 108 48.7600 XLON 616072935964179 12/09/2022 15:40:48 BST 49 48.7700 XLON 616072935964162 12/09/2022 15:40:48 BST 68 48.7700 XLON 616072935964161 12/09/2022 15:40:49 BST 63 48.7400 XLON 616072935964208 12/09/2022 15:41:18 BST 74 48.7300 BATE 020001WJG 12/09/2022 15:41:18 BST 69 48.7300 CHIX 120003B1E 12/09/2022 15:41:18 BST 82 48.7300 CHIX 120003B19 12/09/2022 15:41:18 BST 55 48.7300 TRQX 616070712988427 12/09/2022 15:41:18 BST 60 48.7300 XLON 616072935964288 12/09/2022 15:41:18 BST 64 48.7300 XLON 616072935964289 12/09/2022 15:41:18 BST 67 48.7300 XLON 616072935964284 12/09/2022 15:41:25 BST 21 48.7300 BATE 020001WL2 12/09/2022 15:41:25 BST 34 48.7300 BATE 020001WL1 12/09/2022 15:41:33 BST 39 48.7200 BATE 020001WM1 12/09/2022 15:41:37 BST 8 48.7200 BATE 020001WMD 12/09/2022 15:41:37 BST 47 48.7200 BATE 020001WME 12/09/2022 15:41:51 BST 60 48.7200 BATE 020001WNY 12/09/2022 15:41:54 BST 23 48.7200 BATE 020001WOB 12/09/2022 15:41:54 BST 47 48.7200 BATE 020001WOD 12/09/2022 15:41:54 BST 54 48.7200 BATE 020001WOC 12/09/2022 15:41:54 BST 185 48.7200 XLON 616072935964412 12/09/2022 15:42:15 BST 50 48.7000 XLON 616072935964465 12/09/2022 15:42:24 BST 15 48.7000 XLON 616072935964480 12/09/2022 15:42:27 BST 57 48.7000 XLON 616072935964489 12/09/2022 15:42:35 BST 39 48.7000 BATE 020001WUB 12/09/2022 15:42:35 BST 64 48.7000 BATE 020001WUA 12/09/2022 15:42:35 BST 70 48.7000 BATE 020001WUC 12/09/2022 15:42:35 BST 60 48.7000 CHIX 120003BHP 12/09/2022 15:42:35 BST 84 48.7000 CHIX 120003BHO 12/09/2022 15:42:35 BST 57 48.7000 XLON 616072935964500 12/09/2022 15:42:35 BST 60 48.7000 XLON 616072935964499 12/09/2022 15:42:35 BST 61 48.7000 XLON 616072935964501 12/09/2022 15:42:40 BST 64 48.6900 BATE 020001WUY 12/09/2022 15:42:56 BST 58 48.6900 XLON 616072935964528 12/09/2022 15:42:56 BST 61 48.6900 XLON 616072935964529 12/09/2022 15:43:15 BST 87 48.6800 CHIX 120003BRI 12/09/2022 15:43:16 BST 80 48.6800 XLON 616072935964614 12/09/2022 15:43:17 BST 45 48.6800 XLON 616072935964616 12/09/2022 15:43:25 BST 51 48.6800 XLON 616072935964665 12/09/2022 15:43:38 BST 55 48.6800 TRQX 616070712988928 12/09/2022 15:43:38 BST 50 48.6800 XLON 616072935964698 12/09/2022 15:43:50 BST 84 48.6700 BATE 020001X5C 12/09/2022 15:43:50 BST 66 48.6700 CHIX 120003BYL 12/09/2022 15:43:50 BST 31 48.6700 XLON 616072935964721 12/09/2022 15:43:50 BST 34 48.6700 XLON 616072935964725 12/09/2022 15:43:52 BST 57 48.6700 XLON 616072935964729 12/09/2022 15:44:50 BST 82 48.7300 XLON 616072935964961 12/09/2022 15:45:28 BST 59 48.7500 BATE 020001XO1 12/09/2022 15:45:42 BST 37 48.7600 BATE 020001XRJ 12/09/2022 15:45:42 BST 63 48.7600 BATE 020001XRI 12/09/2022 15:45:42 BST 76 48.7600 BATE 020001XRK 12/09/2022 15:45:42 BST 73 48.7600 XLON 616072935965219 12/09/2022 15:45:46 BST 68 48.7700 XLON 616072935965239 12/09/2022 15:45:46 BST 68 48.7700 XLON 616072935965240 12/09/2022 15:45:50 BST 68 48.7700 XLON 616072935965260 12/09/2022 15:45:53 BST 68 48.7700 XLON 616072935965268 12/09/2022 15:45:55 BST 10 48.7600 BATE 020001XT3 12/09/2022 15:45:56 BST 38 48.7600 TRQX 616070712989485 12/09/2022 15:45:56 BST 46 48.7600 TRQX 616070712989486 12/09/2022 15:45:56 BST 51 48.7700 XLON 616072935965283 12/09/2022 15:45:56 BST 68 48.7700 XLON 616072935965284 12/09/2022 15:45:58 BST 80 48.7600 CHIX 120003D2F 12/09/2022 15:47:00 BST 150 48.7600 CHIX 120003DEA 12/09/2022 15:47:15 BST 73 48.7600 CHIX 120003DH4 12/09/2022 15:47:15 BST 92 48.7600 CHIX 120003DHA 12/09/2022 15:47:16 BST 72 48.7600 CHIX 120003DI9 12/09/2022 15:47:20 BST 60 48.7600 XLON 616072935965492 12/09/2022 15:47:20 BST 90 48.7600 XLON 616072935965491 12/09/2022 15:47:20 BST 240 48.7600 XLON 616072935965493 12/09/2022 15:47:36 BST 60 48.7700 TRQX 616070712989926 12/09/2022 15:47:36 BST 55 48.7700 XLON 616072935965545 12/09/2022 15:47:36 BST 90 48.7700 XLON 616072935965544 12/09/2022 15:47:36 BST 145 48.7700 XLON 616072935965541 12/09/2022 15:47:54 BST 34 48.7700 XLON 616072935965618 12/09/2022 15:47:54 BST 38 48.7700 XLON 616072935965625 12/09/2022 15:47:54 BST 56 48.7700 XLON 616072935965624 12/09/2022 15:48:08 BST 45 48.7800 XLON 616072935965675 12/09/2022 15:48:17 BST 26 48.7800 XLON 616072935965707 12/09/2022 15:49:07 BST 61 48.8000 BATE 020001YJL 12/09/2022 15:49:07 BST 160 48.8000 XLON 616072935965944 12/09/2022 15:49:07 BST 171 48.8000 XLON 616072935965934 12/09/2022 15:49:11 BST 58 48.8000 XLON 616072935965989 12/09/2022 15:49:21 BST 36 48.8000 BATE 020001YNO 12/09/2022 15:49:21 BST 39 48.8000 BATE 020001YNN 12/09/2022 15:49:21 BST 55 48.8000 BATE 020001YNQ 12/09/2022 15:49:21 BST 61 48.8000 BATE 020001YNK 12/09/2022 15:49:21 BST 71 48.8000 BATE 020001YNP 12/09/2022 15:49:21 BST 72 48.8000 CHIX 120003EGS 12/09/2022 15:49:21 BST 76 48.8000 CHIX 120003EGX 12/09/2022 15:49:21 BST 266 48.8000 XLON 616072935966025 12/09/2022 15:49:23 BST 71 48.8000 BATE 020001YO0 12/09/2022 15:49:25 BST 47 48.8000 BATE 020001YO2 12/09/2022 15:49:25 BST 71 48.8000 BATE 020001YO3 12/09/2022 15:49:35 BST 40 48.8000 BATE 020001YR2 12/09/2022 15:49:36 BST 60 48.7900 CHIX 120003EL9 12/09/2022 15:49:36 BST 128 48.7900 CHIX 120003EL4 12/09/2022 15:49:36 BST 62 48.7900 XLON 616072935966088 12/09/2022 15:49:39 BST 84 48.8000 BATE 020001YRY 12/09/2022 15:50:01 BST 66 48.7900 CHIX 120003ES2 12/09/2022 15:50:09 BST 39 48.8000 BATE 020001YYK 12/09/2022 15:50:09 BST 39 48.8000 BATE 020001YYL 12/09/2022 15:50:09 BST 64 48.7900 CHIX 120003EW2 12/09/2022 15:50:09 BST 79 48.7900 TRQX 616070712990596 12/09/2022 15:50:09 BST 181 48.7900 XLON 616072935966202 12/09/2022 15:50:14 BST 58 48.8000 BATE 020001Z0A 12/09/2022 15:50:29 BST 11 48.8000 BATE 020001Z24 12/09/2022 15:50:29 BST 47 48.8000 BATE 020001Z25 12/09/2022 15:50:47 BST 22 48.8000 BATE 020001Z4E 12/09/2022 15:50:47 BST 34 48.8000 BATE 020001Z4D 12/09/2022 15:50:51 BST 37 48.7900 BATE 020001Z4L 12/09/2022 15:50:51 BST 54 48.7900 BATE 020001Z4K 12/09/2022 15:51:10 BST 245 48.7900 XLON 616072935966409 12/09/2022 15:51:11 BST 65 48.7800 XLON 616072935966426 12/09/2022 15:51:11 BST 79 48.7800 XLON 616072935966425 12/09/2022 15:51:20 BST 10 48.7900 BATE 020001Z9H 12/09/2022 15:51:20 BST 46 48.7900 BATE 020001Z9I 12/09/2022 15:51:25 BST 66 48.7800 XLON 616072935966489 12/09/2022 15:51:29 BST 60 48.7800 TRQX 616070712990935 12/09/2022 15:51:29 BST 15 48.7800 XLON 616072935966511 12/09/2022 15:51:29 BST 51 48.7800 XLON 616072935966510 12/09/2022 15:51:29 BST 66 48.7800 XLON 616072935966509 12/09/2022 15:51:37 BST 58 48.7800 BATE 020001ZCF 12/09/2022 15:51:52 BST 103 48.7700 BATE 020001ZE6 12/09/2022 15:51:52 BST 162 48.7700 BATE 020001ZED 12/09/2022 15:52:11 BST 112 48.7600 CHIX 120003FTB 12/09/2022 15:52:11 BST 55 48.7600 XLON 616072935966622 12/09/2022 15:52:30 BST 51 48.7600 XLON 616072935966697 12/09/2022 15:52:53 BST 86 48.7700 XLON 616072935966783 12/09/2022 15:52:53 BST 130 48.7700 XLON 616072935966784 12/09/2022 15:53:00 BST 59 48.7700 XLON 616072935966797 12/09/2022 15:53:09 BST 19 48.7700 XLON 616072935966839 12/09/2022 15:53:09 BST 40 48.7700 XLON 616072935966840 12/09/2022 15:53:18 BST 25 48.7700 XLON 616072935966897 12/09/2022 15:53:18 BST 33 48.7700 XLON 616072935966896 12/09/2022 15:53:24 BST 55 48.7700 XLON 616072935966953 12/09/2022 15:53:30 BST 59 48.7500 BATE 02000200O 12/09/2022 15:53:30 BST 215 48.7500 CHIX 120003GLD 12/09/2022 15:53:30 BST 65 48.7500 TRQX 616070712991492 12/09/2022 15:53:30 BST 58 48.7500 XLON 616072935967004 12/09/2022 15:53:30 BST 83 48.7500 XLON 616072935967002 12/09/2022 15:53:30 BST 126 48.7500 XLON 616072935967003 12/09/2022 15:53:31 BST 32 48.7500 BATE 02000200W 12/09/2022 15:53:31 BST 39 48.7500 BATE 02000200V 12/09/2022 15:53:31 BST 72 48.7500 BATE 02000200X 12/09/2022 15:53:31 BST 77 48.7500 CHIX 120003GLP 12/09/2022 15:53:56 BST 21 48.7400 CHIX 120003GRF 12/09/2022 15:53:56 BST 36 48.7400 CHIX 120003GRG 12/09/2022 15:53:58 BST 60 48.7400 XLON 616072935967082 12/09/2022 15:53:59 BST 16 48.7400 XLON 616072935967083 12/09/2022 15:54:45 BST 79 48.7400 CHIX 120003H56 12/09/2022 15:54:48 BST 76 48.7500 BATE 0200020GC 12/09/2022 15:55:49 BST 32 48.7600 BATE 0200020PX 12/09/2022 15:56:09 BST 64 48.7700 CHIX 120003HPO 12/09/2022 15:56:09 BST 8 48.7700 XLON 616072935967578 12/09/2022 15:56:09 BST 55 48.7700 XLON 616072935967577 12/09/2022 15:56:16 BST 56 48.7700 XLON 616072935967643 12/09/2022 15:56:18 BST 175 48.7700 CHIX 120003HT4 12/09/2022 15:56:18 BST 212 48.7700 XLON 616072935967649 12/09/2022 15:56:19 BST 39 48.7700 XLON 616072935967653 12/09/2022 15:56:19 BST 200 48.7700 XLON 616072935967652 12/09/2022 15:56:23 BST 56 48.7700 XLON 616072935967663 12/09/2022 15:56:31 BST 56 48.7700 CHIX 120003HVP 12/09/2022 15:56:31 BST 56 48.7700 XLON 616072935967686 12/09/2022 15:56:31 BST 74 48.7700 XLON 616072935967689 12/09/2022 15:56:31 BST 100 48.7700 XLON 616072935967687 12/09/2022 15:56:40 BST 58 48.7700 XLON 616072935967709 12/09/2022 15:56:48 BST 56 48.7700 XLON 616072935967729 12/09/2022 15:56:54 BST 72 48.7700 CHIX 120003HZT 12/09/2022 15:56:54 BST 10 48.7700 XLON 616072935967761 12/09/2022 15:56:54 BST 13 48.7700 XLON 616072935967758 12/09/2022 15:56:54 BST 17 48.7700 XLON 616072935967756 12/09/2022 15:56:54 BST 37 48.7700 XLON 616072935967757 12/09/2022 15:56:54 BST 60 48.7700 XLON 616072935967760 12/09/2022 15:56:54 BST 71 48.7700 XLON 616072935967759 12/09/2022 15:57:04 BST 39 48.7700 BATE 02000210Z 12/09/2022 15:57:10 BST 39 48.7700 BATE 02000211I 12/09/2022 15:57:14 BST 39 48.7600 BATE 020002126 12/09/2022 15:57:14 BST 45 48.7600 BATE 020002125 12/09/2022 15:57:14 BST 70 48.7600 BATE 020002127 12/09/2022 15:57:14 BST 57 48.7600 CHIX 120003I2U 12/09/2022 15:57:14 BST 95 48.7600 TRQX 616070712992431 12/09/2022 15:57:14 BST 153 48.7600 XLON 616072935967889 12/09/2022 15:57:15 BST 51 48.7600 BATE 02000212I 12/09/2022 15:57:28 BST 52 48.7600 BATE 020002147 12/09/2022 15:57:28 BST 122 48.7600 BATE 020002148 12/09/2022 15:57:33 BST 3 48.7500 BATE 020002156 12/09/2022 15:57:33 BST 104 48.7500 BATE 020002157 12/09/2022 15:57:38 BST 57 48.7500 XLON 616072935967961 12/09/2022 15:58:20 BST 39 48.7500 XLON 616072935968186 12/09/2022 15:58:21 BST 3 48.7500 BATE 0200021B6 12/09/2022 15:58:28 BST 18 48.7500 BATE 0200021CG 12/09/2022 15:58:36 BST 51 48.7500 XLON 616072935968217 12/09/2022 15:58:36 BST 68 48.7500 XLON 616072935968218 12/09/2022 15:58:36 BST 68 48.7500 XLON 616072935968219 12/09/2022 15:58:46 BST 66 48.7500 CHIX 120003IO5 12/09/2022 15:58:46 BST 126 48.7500 CHIX 120003IO4 12/09/2022 15:58:53 BST 39 48.7500 BATE 0200021GC 12/09/2022 15:58:53 BST 68 48.7500 XLON 616072935968282 12/09/2022 15:58:53 BST 68 48.7500 XLON 616072935968284 12/09/2022 15:58:53 BST 82 48.7500 XLON 616072935968283 12/09/2022 15:58:55 BST 24 48.7400 BATE 0200021HB 12/09/2022 15:58:55 BST 76 48.7400 BATE 0200021HC 12/09/2022 15:58:55 BST 182 48.7400 BATE 0200021H9 12/09/2022 15:58:55 BST 56 48.7400 CHIX 120003ISQ 12/09/2022 15:58:55 BST 66 48.7400 TRQX 616070712992824 12/09/2022 15:58:55 BST 35 48.7400 XLON 616072935968309 12/09/2022 15:58:55 BST 157 48.7400 XLON 616072935968310 12/09/2022 15:58:59 BST 60 48.7400 XLON 616072935968318 12/09/2022 15:59:05 BST 128 48.7300 BATE 0200021JF 12/09/2022 15:59:19 BST 3 48.7100 CHIX 120003J0J 12/09/2022 15:59:19 BST 93 48.7100 CHIX 120003J0I 12/09/2022 15:59:25 BST 57 48.7100 XLON 616072935968603 12/09/2022 15:59:39 BST 92 48.7300 XLON 616072935968676 12/09/2022 15:59:53 BST 42 48.7300 XLON 616072935968735 12/09/2022 16:00:00 BST 48 48.7300 XLON 616072935968760 12/09/2022 16:00:05 BST 118 48.7400 XLON 616072935968779 12/09/2022 16:00:11 BST 59 48.7400 XLON 616072935968842 12/09/2022 16:00:13 BST 17 48.7300 BATE 0200021UR 12/09/2022 16:00:25 BST 44 48.7400 CHIX 120003JJW 12/09/2022 16:00:25 BST 68 48.7400 XLON 616072935968908 12/09/2022 16:01:11 BST 68 48.7400 BATE 020002243 12/09/2022 16:01:11 BST 94 48.7400 BATE 02000224U 12/09/2022 16:01:11 BST 39 48.7500 BATE 020002242 12/09/2022 16:01:11 BST 15 48.7400 CHIX 120003JXL 12/09/2022 16:01:11 BST 45 48.7400 CHIX 120003JWW 12/09/2022 16:01:11 BST 59 48.7400 CHIX 120003JWR 12/09/2022 16:01:11 BST 83 48.7400 TRQX 616070712993466 12/09/2022 16:01:11 BST 11 48.7400 XLON 616072935969144 12/09/2022 16:01:11 BST 51 48.7400 XLON 616072935969143 12/09/2022 16:01:11 BST 60 48.7400 XLON 616072935969145 12/09/2022 16:01:11 BST 68 48.7400 XLON 616072935969142 12/09/2022 16:01:11 BST 76 48.7400 XLON 616072935969141 12/09/2022 16:01:11 BST 86 48.7400 XLON 616072935969124 12/09/2022 16:01:19 BST 27 48.7400 XLON 616072935969177 12/09/2022 16:01:19 BST 33 48.7400 XLON 616072935969176 12/09/2022 16:01:27 BST 29 48.7400 BATE 02000227F 12/09/2022 16:01:27 BST 80 48.7400 BATE 02000227E 12/09/2022 16:01:27 BST 62 48.7400 XLON 616072935969201 12/09/2022 16:01:33 BST 114 48.7300 BATE 020002286 12/09/2022 16:01:33 BST 141 48.7300 BATE 020002285 12/09/2022 16:01:33 BST 77 48.7300 CHIX 120003K49 12/09/2022 16:01:33 BST 121 48.7300 CHIX 120003K4C 12/09/2022 16:01:33 BST 60 48.7300 XLON 616072935969224 12/09/2022 16:01:40 BST 68 48.7200 XLON 616072935969263 12/09/2022 16:01:44 BST 3 48.7200 XLON 616072935969289 12/09/2022 16:01:44 BST 26 48.7200 XLON 616072935969288 12/09/2022 16:01:44 BST 68 48.7200 XLON 616072935969287 12/09/2022 16:01:44 BST 92 48.7200 XLON 616072935969286 12/09/2022 16:02:04 BST 124 48.6900 BATE 0200022FI 12/09/2022 16:02:04 BST 68 48.6900 CHIX 120003KJX 12/09/2022 16:02:04 BST 45 48.6700 XLON 616072935969433 12/09/2022 16:02:07 BST 85 48.6700 XLON 616072935969446 12/09/2022 16:02:20 BST 36 48.6400 BATE 0200022KI 12/09/2022 16:02:20 BST 57 48.6400 BATE 0200022KJ 12/09/2022 16:02:20 BST 60 48.6400 TRQX 616070712993833 12/09/2022 16:02:21 BST 118 48.6300 CHIX 120003KUJ 12/09/2022 16:02:54 BST 18 48.6500 XLON 616072935969715 12/09/2022 16:02:54 BST 122 48.6500 XLON 616072935969719 12/09/2022 16:02:54 BST 229 48.6500 XLON 616072935969716 12/09/2022 16:02:58 BST 81 48.6500 BATE 0200022Q3 12/09/2022 16:03:05 BST 18 48.6400 CHIX 120003L7A 12/09/2022 16:03:05 BST 45 48.6400 CHIX 120003L79 12/09/2022 16:03:20 BST 5 48.6500 XLON 616072935969808 12/09/2022 16:03:20 BST 51 48.6500 XLON 616072935969809 12/09/2022 16:03:27 BST 55 48.6500 XLON 616072935969896 12/09/2022 16:03:35 BST 26 48.6300 BATE 0200022V9 12/09/2022 16:03:35 BST 51 48.6300 BATE 0200022V8 12/09/2022 16:03:45 BST 149 48.6300 XLON 616072935970000 12/09/2022 16:03:52 BST 57 48.6200 BATE 0200022Y7 12/09/2022 16:03:52 BST 31 48.6200 CHIX 120003LHV 12/09/2022 16:03:52 BST 33 48.6200 CHIX 120003LHW 12/09/2022 16:03:52 BST 62 48.6300 XLON 616072935970049 12/09/2022 16:03:59 BST 61 48.6300 XLON 616072935970064 12/09/2022 16:04:04 BST 128 48.6200 BATE 0200022ZQ 12/09/2022 16:04:06 BST 55 48.6300 XLON 616072935970086 12/09/2022 16:04:09 BST 76 48.6300 CHIX 120003LM6 12/09/2022 16:04:33 BST 66 48.6400 CHIX 120003LV8 12/09/2022 16:04:33 BST 135 48.6400 XLON 616072935970220 12/09/2022 16:04:33 BST 245 48.6400 XLON 616072935970219 12/09/2022 16:04:54 BST 56 48.6400 XLON 616072935970265 12/09/2022 16:05:01 BST 57 48.6400 XLON 616072935970271 12/09/2022 16:05:11 BST 50 48.6400 XLON 616072935970309 12/09/2022 16:05:28 BST 99 48.6400 CHIX 120003M82 12/09/2022 16:05:28 BST 37 48.6400 XLON 616072935970399 12/09/2022 16:05:42 BST 25 48.6400 CHIX 120003MBJ 12/09/2022 16:05:55 BST 10 48.6400 CHIX 120003ML4 12/09/2022 16:05:55 BST 94 48.6400 CHIX 120003ML3 12/09/2022 16:05:55 BST 51 48.6400 XLON 616072935970553 12/09/2022 16:06:00 BST 39 48.6400 BATE 0200023O8 12/09/2022 16:06:00 BST 226 48.6400 XLON 616072935970566 12/09/2022 16:06:05 BST 58 48.6400 XLON 616072935970595 12/09/2022 16:06:05 BST 108 48.6400 XLON 616072935970594 12/09/2022 16:06:09 BST 39 48.6400 BATE 0200023QC 12/09/2022 16:06:12 BST 26 48.6400 XLON 616072935970609 12/09/2022 16:06:12 BST 36 48.6400 XLON 616072935970610 12/09/2022 16:06:27 BST 71 48.6400 XLON 616072935970665 12/09/2022 16:06:27 BST 73 48.6400 XLON 616072935970666 12/09/2022 16:06:35 BST 25 48.6400 XLON 616072935970709 12/09/2022 16:06:35 BST 85 48.6400 XLON 616072935970706 12/09/2022 16:06:35 BST 145 48.6400 XLON 616072935970705 12/09/2022 16:06:49 BST 37 48.6400 XLON 616072935970818 12/09/2022 16:06:56 BST 28 48.6400 XLON 616072935970875 12/09/2022 16:06:57 BST 173 48.6400 BATE 0200023Z5 12/09/2022 16:07:03 BST 27 48.6400 XLON 616072935970918 12/09/2022 16:07:07 BST 43 48.6400 BATE 02000241O 12/09/2022 16:07:07 BST 73 48.6400 CHIX 120003NA4 12/09/2022 16:07:07 BST 188 48.6400 CHIX 120003NA3 12/09/2022 16:07:07 BST 41 48.6400 XLON 616072935970933 12/09/2022 16:07:07 BST 59 48.6400 XLON 616072935970932 12/09/2022 16:07:08 BST 59 48.6400 BATE 02000241P 12/09/2022 16:07:09 BST 32 48.6400 BATE 02000241Y 12/09/2022 16:07:09 BST 94 48.6400 BATE 02000241X 12/09/2022 16:07:13 BST 8 48.6400 BATE 02000242C 12/09/2022 16:07:16 BST 3 48.6400 BATE 02000242S 12/09/2022 16:07:17 BST 21 48.6300 BATE 02000243A 12/09/2022 16:07:17 BST 48 48.6300 BATE 02000243B 12/09/2022 16:07:25 BST 65 48.6300 XLON 616072935970981 12/09/2022 16:07:31 BST 61 48.6300 XLON 616072935970992 12/09/2022 16:07:37 BST 23 48.6300 XLON 616072935971012 12/09/2022 16:07:41 BST 62 48.6400 BATE 02000247E 12/09/2022 16:07:44 BST 49 48.6500 CHIX 120003NKJ 12/09/2022 16:08:12 BST 68 48.6700 XLON 616072935971167 12/09/2022 16:08:12 BST 68 48.6700 XLON 616072935971168 12/09/2022 16:08:12 BST 70 48.6700 XLON 616072935971166 12/09/2022 16:08:15 BST 28 48.6600 CHIX 120003NS0 12/09/2022 16:08:15 BST 67 48.6600 CHIX 120003NRZ 12/09/2022 16:08:15 BST 253 48.6600 XLON 616072935971192 12/09/2022 16:08:15 BST 77 48.6700 XLON 616072935971187 12/09/2022 16:08:58 BST 48 48.6700 XLON 616072935971375 12/09/2022 16:08:58 BST 70 48.6700 XLON 616072935971374 12/09/2022 16:09:01 BST 42 48.6700 BATE 0200024MQ 12/09/2022 16:09:05 BST 62 48.6700 XLON 616072935971395 12/09/2022 16:09:06 BST 33 48.6700 BATE 0200024O1 12/09/2022 16:09:06 BST 5 48.6700 TRQX 616070712995729 12/09/2022 16:09:10 BST 59 48.6700 XLON 616072935971405 12/09/2022 16:09:50 BST 48 48.6700 XLON 616072935971530 12/09/2022 16:09:52 BST 33 48.6700 XLON 616072935971532 12/09/2022 16:09:52 BST 173 48.6700 XLON 616072935971533 12/09/2022 16:09:55 BST 43 48.6700 XLON 616072935971541 12/09/2022 16:10:01 BST 61 48.6700 XLON 616072935971554 12/09/2022 16:10:29 BST 33 48.6800 XLON 616072935971719 12/09/2022 16:10:29 BST 68 48.6800 XLON 616072935971720 12/09/2022 16:10:30 BST 3 48.6800 CHIX 120003OUU 12/09/2022 16:10:33 BST 136 48.6800 CHIX 120003OVD 12/09/2022 16:10:47 BST 9 48.6800 TRQX 616070712996217 12/09/2022 16:11:13 BST 72 48.6800 TRQX 616070712996330 12/09/2022 16:11:15 BST 51 48.6800 XLON 616072935971893 12/09/2022 16:11:17 BST 142 48.6800 CHIX 120003P4U 12/09/2022 16:11:20 BST 32 48.6700 XLON 616072935971930 12/09/2022 16:11:20 BST 68 48.6700 XLON 616072935971929 12/09/2022 16:11:20 BST 68 48.6700 XLON 616072935971931 12/09/2022 16:11:21 BST 34 48.6800 TRQX 616070712996378 12/09/2022 16:11:21 BST 38 48.6800 TRQX 616070712996377 12/09/2022 16:11:21 BST 21 48.6700 XLON 616072935971938 12/09/2022 16:11:22 BST 193 48.6700 BATE 0200025AQ 12/09/2022 16:11:22 BST 29 48.6700 CHIX 120003P7Z 12/09/2022 16:11:29 BST 85 48.6700 CHIX 120003PCV 12/09/2022 16:11:29 BST 31 48.6700 XLON 616072935972003 12/09/2022 16:11:29 BST 68 48.6700 XLON 616072935972004 12/09/2022 16:11:30 BST 12 48.6600 BATE 0200025DX 12/09/2022 16:11:30 BST 24 48.6600 BATE 0200025DY 12/09/2022 16:11:30 BST 33 48.6600 BATE 0200025EF 12/09/2022 16:11:30 BST 43 48.6600 BATE 0200025EE 12/09/2022 16:11:30 BST 46 48.6600 BATE 0200025DW 12/09/2022 16:11:30 BST 82 48.6600 BATE 0200025DR 12/09/2022 16:11:30 BST 6 48.6600 TRQX 616070712996478 12/09/2022 16:11:30 BST 122 48.6600 TRQX 616070712996474 12/09/2022 16:11:32 BST 68 48.6500 XLON 616072935972056 12/09/2022 16:11:32 BST 70 48.6500 XLON 616072935972055 12/09/2022 16:11:34 BST 35 48.6600 BATE 0200025F9 12/09/2022 16:11:34 BST 39 48.6600 BATE 0200025FA 12/09/2022 16:11:35 BST 32 48.6600 BATE 0200025FC 12/09/2022 16:11:35 BST 39 48.6600 BATE 0200025FD 12/09/2022 16:11:36 BST 71 48.6600 BATE 0200025FF 12/09/2022 16:11:37 BST 39 48.6600 BATE 0200025FP 12/09/2022 16:11:40 BST 35 48.6600 BATE 0200025G6 12/09/2022 16:11:40 BST 39 48.6600 BATE 0200025G7 12/09/2022 16:11:41 BST 32 48.6600 BATE 0200025GG 12/09/2022 16:11:45 BST 253 48.6600 XLON 616072935972132 12/09/2022 16:11:52 BST 57 48.6600 CHIX 120003PJ9 12/09/2022 16:12:00 BST 60 48.6700 BATE 0200025J7 12/09/2022 16:12:14 BST 212 48.7000 XLON 616072935972223 12/09/2022 16:12:24 BST 76 48.7000 BATE 0200025MJ 12/09/2022 16:12:24 BST 70 48.7000 CHIX 120003PRA 12/09/2022 16:12:24 BST 22 48.7000 XLON 616072935972261 12/09/2022 16:12:24 BST 70 48.7000 XLON 616072935972260 12/09/2022 16:12:24 BST 95 48.7000 XLON 616072935972262 12/09/2022 16:12:24 BST 188 48.7000 XLON 616072935972258 12/09/2022 16:12:33 BST 76 48.7000 CHIX 120003PUY 12/09/2022 16:13:43 BST 58 48.6900 BATE 0200025X9 12/09/2022 16:13:43 BST 89 48.6900 BATE 0200025XD 12/09/2022 16:13:43 BST 31 48.6900 CHIX 120003Q9H 12/09/2022 16:13:43 BST 37 48.6900 CHIX 120003Q9G 12/09/2022 16:13:43 BST 74 48.6900 CHIX 120003Q9E 12/09/2022 16:13:43 BST 65 48.6900 TRQX 616070712997031 12/09/2022 16:13:43 BST 76 48.6900 TRQX 616070712997030 12/09/2022 16:13:43 BST 274 48.6900 XLON 616072935972577 12/09/2022 16:13:46 BST 50 48.6900 XLON 616072935972597 12/09/2022 16:14:51 BST 9 48.7000 CHIX 120003QR1 12/09/2022 16:14:51 BST 142 48.7000 CHIX 120003QR0 12/09/2022 16:15:16 BST 64 48.7000 BATE 0200026EE 12/09/2022 16:15:21 BST 91 48.7000 BATE 0200026FM 12/09/2022 16:15:26 BST 214 48.7000 BATE 0200026H6 12/09/2022 16:15:33 BST 61 48.7000 BATE 0200026I4 12/09/2022 16:15:33 BST 56 48.7000 CHIX 120003R4I 12/09/2022 16:15:33 BST 140 48.7100 XLON 616072935973119 12/09/2022 16:15:46 BST 37 48.7100 XLON 616072935973169 12/09/2022 16:15:46 BST 68 48.7100 XLON 616072935973170 12/09/2022 16:15:46 BST 68 48.7100 XLON 616072935973171 12/09/2022 16:15:50 BST 38 48.7100 XLON 616072935973199 12/09/2022 16:15:50 BST 166 48.7100 XLON 616072935973200 12/09/2022 16:16:16 BST 61 48.7000 BATE 0200026OD 12/09/2022 16:16:16 BST 55 48.7000 CHIX 120003RDT 12/09/2022 16:16:16 BST 67 48.7000 TRQX 616070712997666 12/09/2022 16:16:16 BST 69 48.7000 XLON 616072935973257 12/09/2022 16:16:16 BST 71 48.7000 XLON 616072935973256 12/09/2022 16:16:16 BST 198 48.7000 XLON 616072935973255 12/09/2022 16:16:16 BST 11 48.7100 XLON 616072935973263 12/09/2022 16:16:16 BST 41 48.7100 XLON 616072935973260 12/09/2022 16:16:16 BST 56 48.7100 XLON 616072935973261 12/09/2022 16:16:16 BST 79 48.7100 XLON 616072935973262 12/09/2022 16:16:16 BST 91 48.7100 XLON 616072935973259 12/09/2022 16:16:16 BST 96 48.7100 XLON 616072935973258 12/09/2022 16:16:17 BST 92 48.7000 CHIX 120003RE5 12/09/2022 16:16:20 BST 27 48.7000 BATE 0200026OP 12/09/2022 16:16:20 BST 11 48.7000 CHIX 120003REM 12/09/2022 16:16:20 BST 61 48.7000 CHIX 120003REN 12/09/2022 16:16:20 BST 105 48.7000 CHIX 120003REL 12/09/2022 16:16:21 BST 60 48.7000 BATE 0200026OW 12/09/2022 16:16:21 BST 161 48.7000 XLON 616072935973279 12/09/2022 16:16:21 BST 166 48.7000 XLON 616072935973280 12/09/2022 16:16:37 BST 39 48.7000 CHIX 120003RK4 12/09/2022 16:16:37 BST 103 48.7000 CHIX 120003RK3 12/09/2022 16:16:37 BST 82 48.7000 XLON 616072935973360 12/09/2022 16:16:59 BST 50 48.7100 XLON 616072935973438 12/09/2022 16:16:59 BST 56 48.7100 XLON 616072935973437 12/09/2022 16:17:01 BST 93 48.7100 TRQX 616070712997841 12/09/2022 16:17:05 BST 24 48.7000 BATE 0200026XQ 12/09/2022 16:17:06 BST 57 48.7100 XLON 616072935973453 12/09/2022 16:17:07 BST 3 48.7100 XLON 616072935973454 12/09/2022 16:17:07 BST 68 48.7100 XLON 616072935973456 12/09/2022 16:17:07 BST 70 48.7100 XLON 616072935973455 12/09/2022 16:17:34 BST 39 48.7300 BATE 02000275A 12/09/2022 16:17:34 BST 77 48.7300 BATE 02000275C 12/09/2022 16:17:34 BST 88 48.7300 BATE 02000275B 12/09/2022 16:17:34 BST 95 48.7300 TRQX 616070712998029 12/09/2022 16:17:34 BST 29 48.7300 XLON 616072935973646 12/09/2022 16:17:34 BST 202 48.7300 XLON 616072935973647 12/09/2022 16:18:20 BST 37 48.7500 XLON 616072935973843 12/09/2022 16:18:37 BST 83 48.7600 XLON 616072935973971 12/09/2022 16:18:39 BST 77 48.7600 BATE 0200027KY 12/09/2022 16:18:39 BST 31 48.7600 CHIX 120003STI 12/09/2022 16:18:39 BST 47 48.7600 CHIX 120003STH 12/09/2022 16:18:39 BST 86 48.7600 TRQX 616070712998351 12/09/2022 16:18:39 BST 167 48.7600 XLON 616072935973972 12/09/2022 16:18:40 BST 215 48.7600 BATE 0200027LC 12/09/2022 16:18:40 BST 34 48.7600 CHIX 120003SUR 12/09/2022 16:18:40 BST 43 48.7600 CHIX 120003SUQ 12/09/2022 16:18:41 BST 48 48.7600 CHIX 120003SUU 12/09/2022 16:18:42 BST 16 48.7600 CHIX 120003SVD 12/09/2022 16:18:42 BST 53 48.7600 CHIX 120003SVC 12/09/2022 16:18:42 BST 87 48.7600 CHIX 120003SVB 12/09/2022 16:18:42 BST 133 48.7600 XLON 616072935973989 12/09/2022 16:18:43 BST 13 48.7600 XLON 616072935974004 12/09/2022 16:19:00 BST 1 48.7700 BATE 0200027OX 12/09/2022 16:19:07 BST 16 48.7500 BATE 0200027Q9 12/09/2022 16:19:07 BST 68 48.7500 BATE 0200027QA 12/09/2022 16:19:07 BST 32 48.7500 XLON 616072935974145 12/09/2022 16:19:08 BST 8 48.7500 XLON 616072935974148 12/09/2022 16:19:08 BST 13 48.7500 XLON 616072935974150 12/09/2022 16:19:08 BST 168 48.7500 XLON 616072935974149 12/09/2022 16:19:09 BST 48 48.7500 XLON 616072935974151 12/09/2022 16:19:10 BST 4 48.7500 BATE 0200027QR 12/09/2022 16:19:12 BST 68 48.7500 BATE 0200027RC 12/09/2022 16:19:28 BST 3 48.7500 BATE 0200027TT 12/09/2022 16:19:35 BST 48 48.7500 XLON 616072935974262 12/09/2022 16:19:55 BST 70 48.7500 BATE 0200027Z2 12/09/2022 16:20:00 BST 14 48.7500 BATE 02000280F 12/09/2022 16:20:00 BST 15 48.7500 BATE 02000280E 12/09/2022 16:20:02 BST 38 48.7500 BATE 020002811 12/09/2022 16:20:11 BST 56 48.7500 BATE 020002841 12/09/2022 16:20:16 BST 151 48.7500 XLON 616072935974432 12/09/2022 16:20:18 BST 43 48.7600 CHIX 120003TOG 12/09/2022 16:20:38 BST 51 48.7600 XLON 616072935974541 12/09/2022 16:20:38 BST 156 48.7600 XLON 616072935974542 12/09/2022 16:20:41 BST 35 48.7600 XLON 616072935974555 12/09/2022 16:20:41 BST 156 48.7600 XLON 616072935974556 12/09/2022 16:20:48 BST 81 48.7800 CHIX 120003U0V 12/09/2022 16:21:31 BST 36 48.7800 XLON 616072935974884 12/09/2022 16:21:31 BST 68 48.7800 XLON 616072935974885 12/09/2022 16:21:31 BST 68 48.7800 XLON 616072935974886 12/09/2022 16:21:36 BST 20 48.7800 XLON 616072935974909 12/09/2022 16:21:36 BST 62 48.7800 XLON 616072935974908 12/09/2022 16:21:38 BST 13 48.7800 XLON 616072935974944 12/09/2022 16:21:38 BST 30 48.7800 XLON 616072935974942 12/09/2022 16:21:38 BST 211 48.7800 XLON 616072935974943 12/09/2022 16:21:40 BST 32 48.7800 CHIX 120003UHA 12/09/2022 16:21:40 BST 39 48.7800 XLON 616072935974956 12/09/2022 16:21:40 BST 76 48.7800 XLON 616072935974957 12/09/2022 16:21:42 BST 13 48.7800 XLON 616072935974970 12/09/2022 16:21:42 BST 21 48.7800 XLON 616072935974969 12/09/2022 16:21:43 BST 45 48.7800 XLON 616072935974975 12/09/2022 16:22:04 BST 22 48.7700 BATE 0200028RV 12/09/2022 16:22:19 BST 139 48.7800 CHIX 120003USF 12/09/2022 16:22:24 BST 32 48.7800 CHIX 120003UUX 12/09/2022 16:22:24 BST 45 48.7800 CHIX 120003UUW 12/09/2022 16:22:29 BST 44 48.7800 CHIX 120003UVO 12/09/2022 16:22:29 BST 54 48.7800 CHIX 120003UVP 12/09/2022 16:22:40 BST 57 48.7700 BATE 0200028ZA 12/09/2022 16:22:40 BST 60 48.7700 XLON 616072935975236 12/09/2022 16:22:43 BST 57 48.7800 CHIX 120003UZM 12/09/2022 16:22:54 BST 15 48.7700 BATE 02000291A 12/09/2022 16:22:54 BST 67 48.7700 TRQX 616070712999717 12/09/2022 16:22:54 BST 159 48.7700 XLON 616072935975275 12/09/2022 16:22:55 BST 3 48.7700 BATE 02000291R 12/09/2022 16:22:55 BST 38 48.7700 BATE 02000291Q 12/09/2022 16:22:55 BST 51 48.7700 BATE 02000291S 12/09/2022 16:23:03 BST 15 48.7700 BATE 02000292X 12/09/2022 16:23:03 BST 23 48.7700 BATE 02000292W 12/09/2022 16:23:03 BST 25 48.7700 BATE 02000292Y 12/09/2022 16:23:03 BST 260 48.7700 BATE 020002930 12/09/2022 16:23:03 BST 34 48.7700 CHIX 120003V4A 12/09/2022 16:23:03 BST 52 48.7700 CHIX 120003V49 12/09/2022 16:23:04 BST 69 48.7700 XLON 616072935975323 12/09/2022 16:23:04 BST 87 48.7700 XLON 616072935975322 12/09/2022 16:23:15 BST 168 48.7800 XLON 616072935975411 12/09/2022 16:23:29 BST 55 48.7700 BATE 02000299G 12/09/2022 16:23:31 BST 74 48.7900 XLON 616072935975516 12/09/2022 16:24:04 BST 24 48.7900 BATE 0200029JV 12/09/2022 16:24:07 BST 13 48.7900 BATE 0200029KL 12/09/2022 16:24:07 BST 16 48.7900 BATE 0200029KM 12/09/2022 16:24:07 BST 26 48.7900 BATE 0200029KK 12/09/2022 16:24:12 BST 43 48.7900 BATE 0200029LT 12/09/2022 16:24:14 BST 13 48.8000 BATE 0200029NA 12/09/2022 16:24:14 BST 209 48.8000 BATE 0200029NB 12/09/2022 16:24:21 BST 38 48.8100 XLON 616072935975899 12/09/2022 16:24:21 BST 58 48.8100 XLON 616072935975900 12/09/2022 16:24:35 BST 16 48.8200 BATE 0200029T1 12/09/2022 16:24:35 BST 112 48.8200 BATE 0200029T0 12/09/2022 16:24:38 BST 93 48.8200 BATE 0200029TG 12/09/2022 16:24:48 BST 60 48.8200 XLON 616072935976061 12/09/2022 16:24:55 BST 84 48.8100 CHIX 120003WIT 12/09/2022 16:24:55 BST 127 48.8100 CHIX 120003WIS 12/09/2022 16:24:55 BST 113 48.8100 TRQX 616070713000439 12/09/2022 16:24:55 BST 7 48.8100 XLON 616072935976100 12/09/2022 16:24:55 BST 177 48.8100 XLON 616072935976099 12/09/2022 16:24:55 BST 186 48.8100 XLON 616072935976098 12/09/2022 16:25:02 BST 39 48.8200 BATE 0200029ZN 12/09/2022 16:25:03 BST 39 48.8200 BATE 020002A0W 12/09/2022 16:25:21 BST 24 48.8200 BATE 020002A6E 12/09/2022 16:25:21 BST 26 48.8200 CHIX 120003WVB 12/09/2022 16:25:21 BST 25 48.8200 XLON 616072935976302 12/09/2022 16:25:21 BST 41 48.8200 XLON 616072935976303 12/09/2022 16:25:34 BST 72 48.8200 BATE 020002A9W 12/09/2022 16:25:34 BST 36 48.8200 CHIX 120003WZI 12/09/2022 16:25:34 BST 6 48.8200 XLON 616072935976395 12/09/2022 16:25:34 BST 27 48.8200 XLON 616072935976396 12/09/2022 16:25:45 BST 18 48.8300 BATE 020002ACL 12/09/2022 16:25:45 BST 29 48.8300 BATE 020002ACM 12/09/2022 16:25:47 BST 14 48.8300 BATE 020002AD0 12/09/2022 16:25:47 BST 20 48.8300 BATE 020002ACZ 12/09/2022 16:25:47 BST 39 48.8300 BATE 020002AD1 12/09/2022 16:25:48 BST 16 48.8300 BATE 020002ADB 12/09/2022 16:25:48 BST 39 48.8300 BATE 020002ADA 12/09/2022 16:25:49 BST 8 48.8300 BATE 020002ADF 12/09/2022 16:25:49 BST 42 48.8300 BATE 020002ADG 12/09/2022 16:25:57 BST 60 48.8200 TRQX 616070713000775 12/09/2022 16:25:57 BST 176 48.8200 XLON 616072935976635 12/09/2022 16:25:58 BST 45 48.8300 CHIX 120003XCG 12/09/2022 16:26:14 BST 16 48.8400 BATE 020002AMO 12/09/2022 16:26:14 BST 63 48.8400 CHIX 120003XHP 12/09/2022 16:26:14 BST 13 48.8400 XLON 616072935976732 12/09/2022 16:26:14 BST 84 48.8400 XLON 616072935976731 12/09/2022 16:26:14 BST 120 48.8400 XLON 616072935976730 12/09/2022 16:26:15 BST 84 48.8400 XLON 616072935976734 12/09/2022 16:26:15 BST 96 48.8400 XLON 616072935976733 12/09/2022 16:26:16 BST 32 48.8400 CHIX 120003XIA 12/09/2022 16:26:21 BST 12 48.8400 CHIX 120003XJJ 12/09/2022 16:26:21 BST 26 48.8400 CHIX 120003XJI 12/09/2022 16:26:21 BST 38 48.8400 XLON 616072935976772 12/09/2022 16:26:23 BST 16 48.8400 BATE 020002AOP 12/09/2022 16:26:23 BST 34 48.8400 CHIX 120003XKD 12/09/2022 16:26:23 BST 65 48.8400 XLON 616072935976794 12/09/2022 16:26:42 BST 71 48.8300 BATE 020002AST 12/09/2022 16:26:42 BST 109 48.8300 BATE 020002ASS 12/09/2022 16:26:42 BST 68 48.8300 TRQX 616070713001080 12/09/2022 16:26:42 BST 116 48.8300 XLON 616072935976922 12/09/2022 16:26:44 BST 150 48.8300 BATE 020002AT4 12/09/2022 16:26:44 BST 158 48.8300 CHIX 120003XR3 12/09/2022 16:26:44 BST 207 48.8300 XLON 616072935976937 12/09/2022 16:26:44 BST 213 48.8300 XLON 616072935976938 12/09/2022 16:26:51 BST 100 48.8300 BATE 020002AUU 12/09/2022 16:26:51 BST 71 48.8300 CHIX 120003XU5 12/09/2022 16:26:51 BST 56 48.8300 XLON 616072935976977 12/09/2022 16:26:51 BST 60 48.8300 XLON 616072935976975 12/09/2022 16:26:51 BST 185 48.8300 XLON 616072935976976 12/09/2022 16:26:51 BST 226 48.8300 XLON 616072935976973 12/09/2022 16:27:04 BST 35 48.8200 BATE 020002AX5 12/09/2022 16:27:04 BST 71 48.8200 BATE 020002AX6 12/09/2022 16:27:04 BST 29 48.8300 BATE 020002AXA 12/09/2022 16:27:04 BST 39 48.8300 BATE 020002AX9 12/09/2022 16:27:04 BST 97 48.8200 CHIX 120003XXM 12/09/2022 16:27:25 BST 18 48.8200 XLON 616072935977303 12/09/2022 16:27:44 BST 75 48.8200 XLON 616072935977430 12/09/2022 16:27:50 BST 62 48.8200 XLON 616072935977451 12/09/2022 16:27:51 BST 91 48.8200 XLON 616072935977452 12/09/2022 16:27:53 BST 56 48.8200 BATE 020002BBF 12/09/2022 16:28:02 BST 32 48.8200 BATE 020002BF4 12/09/2022 16:28:08 BST 72 48.8400 BATE 020002BH1 12/09/2022 16:28:18 BST 16 48.8500 BATE 020002BJ5 12/09/2022 16:28:18 BST 13 48.8500 XLON 616072935977635 12/09/2022 16:28:18 BST 196 48.8500 XLON 616072935977636 12/09/2022 16:28:19 BST 25 48.8500 BATE 020002BJR 12/09/2022 16:28:19 BST 50 48.8500 CHIX 120003YXF 12/09/2022 16:28:19 BST 6 48.8500 XLON 616072935977645 12/09/2022 16:28:19 BST 77 48.8500 XLON 616072935977644 12/09/2022 16:28:21 BST 27 48.8500 BATE 020002BKB 12/09/2022 16:28:21 BST 66 48.8500 BATE 020002BKC 12/09/2022 16:28:22 BST 4 48.8500 XLON 616072935977687 12/09/2022 16:28:27 BST 91 48.8500 CHIX 120003YZ9 12/09/2022 16:28:30 BST 69 48.8500 CHIX 120003Z0Y 12/09/2022 16:28:30 BST 62 48.8600 XLON 616072935977734 12/09/2022 16:28:30 BST 91 48.8600 XLON 616072935977733 12/09/2022 16:28:32 BST 36 48.8500 CHIX 120003Z2A 12/09/2022 16:28:32 BST 106 48.8500 CHIX 120003Z29 12/09/2022 16:28:38 BST 13 48.8600 XLON 616072935977776 12/09/2022 16:28:38 BST 65 48.8600 XLON 616072935977777 12/09/2022 16:28:39 BST 39 48.8500 BATE 020002BNS 12/09/2022 16:28:39 BST 60 48.8400 CHIX 120003Z4I 12/09/2022 16:29:00 BST 66 48.8300 CHIX 120003ZBQ 12/09/2022 16:29:00 BST 59 48.8400 XLON 616072935977987 12/09/2022 16:29:19 BST 26 48.8400 XLON 616072935978110 12/09/2022 16:29:19 BST 82 48.8400 XLON 616072935978104 12/09/2022 16:29:19 BST 1 48.8600 XLON 616072935978102 12/09/2022 16:29:19 BST 48 48.8600 XLON 616072935978103 12/09/2022 16:29:31 BST 83 48.8700 CHIX 120003ZNB 12/09/2022 16:29:42 BST 2 48.8800 CHIX 120003ZTE 12/09/2022 16:29:42 BST 7 48.8800 CHIX 120003ZTG 12/09/2022 16:29:42 BST 8 48.8800 CHIX 120003ZTH 12/09/2022 16:29:42 BST 45 48.8800 CHIX 120003ZTF 12/09/2022 16:29:42 BST 37 48.8600 XLON 616072935978250 12/09/2022 16:29:42 BST 37 48.8600 XLON 616072935978251 12/09/2022 16:29:42 BST 44 48.8600 XLON 616072935978248 12/09/2022 16:29:42 BST 106 48.8600 XLON 616072935978249 12/09/2022 16:29:45 BST 14 48.8700 BATE 020002C51 12/09/2022 16:29:45 BST 57 48.8700 BATE 020002C52 12/09/2022 16:29:51 BST 14 48.8500 BATE 020002C81 12/09/2022 16:29:51 BST 21 48.8600 TRQX 616070713002179 12/09/2022 16:29:51 BST 11 48.8500 XLON 616072935978317 12/09/2022 16:29:51 BST 79 48.8500 XLON 616072935978316 12/09/2022 16:29:56 BST 9 48.8600 TRQX 616070713002201 12/09/2022 16:29:56 BST 29 48.8600 TRQX 616070713002200 12/09/2022 16:29:59 BST 14 48.8500 BATE 020002CA0 12/09/2022 16:29:59 BST 79 48.8300 XLON 616072935978455 12/09/2022 16:29:59 BST 11 48.8400 XLON 616072935978457 12/09/2022 16:29:59 BST 79 48.8400 XLON 616072935978456 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 rns@lseg.com 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 POSFLFSTAIIFLIF