Intercontinental Hotels Group PLC

Transaction in Own Shares • Apr 14, 2023

National Storage Mechanism | Additional information RNS Number : 1886W InterContinental Hotels Group PLC 14 April 2023 14 April 2023 InterContinental Hotels Group PLC (the Company) Purchase of own shares The Company announces that on 13 April 2023 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 21 February 2023, as announced on 21 February 2023. Date of purchase: 13 April 2023 Aggregate number of ordinary shares purchased: 224,921 Lowest price paid per share: �� 53.8800 Highest price paid per share: �� 54.5800 Average price paid per share: �� 54.3366 The Company intends to cancel the purchased shares. Following the above transaction, the Company has 173,613,080 ordinary shares in issue (excluding 7,506,782 held in treasury). 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: 224,921 (ISIN: GB00BHJYC057) Date of purchases: 13 April 2023 Investment firm: GSI Aggregated information: London Stock Exchange Cboe BXE Cboe CXE Turquoise Number of ordinary shares purchased 126,737 49,679 34,721 13,784 Highest price paid (per ordinary share) �� 54.5800 �� 54.5800 �� 54.5800 �� 54.5800 Lowest price paid (per ordinary share) �� 53.8800 �� 53.8800 �� 53.8800 �� 53.8800 Volume weighted average price paid(per ordinary share) �� 54.3357 �� 54.3316 �� 54.3445 �� 54.3420 Detailed information: Transaction Date Time Time Zone Volume Price (GBP) Trading Venue Transaction ID 13/04/2023 09:01:08 BST 166 54.1800 BATE 020000BS6 13/04/2023 09:01:08 BST 81 54.1800 CHIX 120000G9G 13/04/2023 09:01:08 BST 172 54.1800 TRQX 747805949828193 13/04/2023 09:01:14 BST 32 54.1800 BATE 020000BSI 13/04/2023 09:04:19 BST 140 54.2400 BATE 020000C3I 13/04/2023 09:04:20 BST 36 54.2400 CHIX 120000GQI 13/04/2023 09:04:21 BST 13 54.2400 BATE 020000C3M 13/04/2023 09:04:21 BST 153 54.2400 BATE 020000C3N 13/04/2023 09:04:22 BST 35 54.2400 XLON 747806025324560 13/04/2023 09:04:22 BST 128 54.2400 XLON 747806025324559 13/04/2023 09:07:30 BST 30 54.2600 CHIX 120000HFY 13/04/2023 09:07:30 BST 30 54.2600 CHIX 120000HFZ 13/04/2023 09:07:30 BST 34 54.2600 CHIX 120000HFX 13/04/2023 09:07:30 BST 90 54.2600 CHIX 120000HFR 13/04/2023 09:07:30 BST 109 54.2600 XLON 747806025324867 13/04/2023 09:07:30 BST 138 54.2600 XLON 747806025324864 13/04/2023 09:07:37 BST 25 54.2800 BATE 020000CGZ 13/04/2023 09:07:37 BST 56 54.2800 BATE 020000CGY 13/04/2023 09:07:40 BST 211 54.2600 XLON 747806025324883 13/04/2023 09:07:40 BST 225 54.2600 XLON 747806025324884 13/04/2023 09:07:42 BST 65 54.2800 BATE 020000CHE 13/04/2023 09:10:18 BST 34 54.2200 BATE 020000CRR 13/04/2023 09:10:18 BST 34 54.2200 BATE 020000CRS 13/04/2023 09:10:18 BST 36 54.2200 BATE 020000CRT 13/04/2023 09:10:18 BST 10 54.2400 BATE 020000CRF 13/04/2023 09:10:18 BST 25 54.2400 BATE 020000CRY 13/04/2023 09:10:18 BST 34 54.2400 BATE 020000CRU 13/04/2023 09:10:18 BST 35 54.2400 BATE 020000CRW 13/04/2023 09:10:18 BST 36 54.2400 BATE 020000CRV 13/04/2023 09:10:18 BST 68 54.2400 BATE 020000CRX 13/04/2023 09:10:18 BST 301 54.2400 BATE 020000CRG 13/04/2023 09:10:18 BST 85 54.2400 CHIX 120000HUE 13/04/2023 09:10:18 BST 123 54.2600 CHIX 120000HUI 13/04/2023 09:10:18 BST 108 54.2400 XLON 747806025325076 13/04/2023 09:10:18 BST 54 54.2600 XLON 747806025325080 13/04/2023 09:10:18 BST 77 54.2600 XLON 747806025325077 13/04/2023 09:10:18 BST 78 54.2600 XLON 747806025325081 13/04/2023 09:10:18 BST 81 54.2600 XLON 747806025325078 13/04/2023 09:10:18 BST 81 54.2600 XLON 747806025325079 13/04/2023 09:10:22 BST 34 54.1800 BATE 020000CSI 13/04/2023 09:10:22 BST 35 54.1800 BATE 020000CSH 13/04/2023 09:10:22 BST 102 54.1800 BATE 020000CSL 13/04/2023 09:11:39 BST 195 54.1400 CHIX 120000I0F 13/04/2023 09:11:41 BST 12 54.1400 BATE 020000CW3 13/04/2023 09:11:41 BST 14 54.1400 BATE 020000CW2 13/04/2023 09:11:41 BST 53 54.1400 BATE 020000CW4 13/04/2023 09:11:49 BST 19 54.1400 BATE 020000CWL 13/04/2023 09:11:49 BST 34 54.1400 BATE 020000CWJ 13/04/2023 09:11:49 BST 36 54.1400 BATE 020000CWK 13/04/2023 09:11:49 BST 75 54.1200 CHIX 120000I0X 13/04/2023 09:11:49 BST 219 54.1000 XLON 747806025325146 13/04/2023 09:11:49 BST 53 54.1400 XLON 747806025325138 13/04/2023 09:11:49 BST 67 54.1400 XLON 747806025325137 13/04/2023 09:11:49 BST 91 54.1400 XLON 747806025325139 13/04/2023 09:11:49 BST 101 54.1400 XLON 747806025325135 13/04/2023 09:11:49 BST 102 54.1400 XLON 747806025325134 13/04/2023 09:11:49 BST 203 54.1400 XLON 747806025325136 13/04/2023 09:11:50 BST 55 54.1000 XLON 747806025325147 13/04/2023 09:11:59 BST 106 54.1000 XLON 747806025325151 13/04/2023 09:11:59 BST 200 54.1000 XLON 747806025325150 13/04/2023 09:11:59 BST 226 54.1000 XLON 747806025325153 13/04/2023 09:12:28 BST 127 54.0800 BATE 020000CYC 13/04/2023 09:12:46 BST 65 54.0600 XLON 747806025325224 13/04/2023 09:12:57 BST 79 54.0600 XLON 747806025325230 13/04/2023 09:13:10 BST 70 54.0600 CHIX 120000I7C 13/04/2023 09:13:10 BST 16 54.0600 XLON 747806025325263 13/04/2023 09:13:10 BST 40 54.0600 XLON 747806025325264 13/04/2023 09:13:10 BST 68 54.0600 XLON 747806025325267 13/04/2023 09:13:25 BST 51 54.0600 XLON 747806025325286 13/04/2023 09:15:00 BST 36 54.0400 CHIX 120000IEW 13/04/2023 09:15:00 BST 96 54.0400 CHIX 120000IEX 13/04/2023 09:15:01 BST 4 54.0600 XLON 747806025325360 13/04/2023 09:15:01 BST 101 54.0600 XLON 747806025325358 13/04/2023 09:15:01 BST 102 54.0600 XLON 747806025325359 13/04/2023 09:15:04 BST 69 54.0600 XLON 747806025325379 13/04/2023 09:15:16 BST 63 54.0400 XLON 747806025325407 13/04/2023 09:15:19 BST 182 54.0400 BATE 020000D9H 13/04/2023 09:15:21 BST 101 54.0400 BATE 020000D9I 13/04/2023 09:15:36 BST 5 54.0400 XLON 747806025325418 13/04/2023 09:15:37 BST 97 54.0400 XLON 747806025325419 13/04/2023 09:15:44 BST 10 54.0400 XLON 747806025325426 13/04/2023 09:15:44 BST 80 54.0400 XLON 747806025325425 13/04/2023 09:15:44 BST 134 54.0400 XLON 747806025325421 13/04/2023 09:16:36 BST 24 53.9800 CHIX 120000IML 13/04/2023 09:16:36 BST 73 53.9800 CHIX 120000IMM 13/04/2023 09:16:36 BST 169 53.9800 XLON 747806025325491 13/04/2023 09:17:08 BST 91 53.9800 XLON 747806025325524 13/04/2023 09:18:03 BST 65 53.9600 XLON 747806025325572 13/04/2023 09:18:08 BST 181 53.9600 XLON 747806025325575 13/04/2023 09:19:01 BST 22 53.9600 XLON 747806025325631 13/04/2023 09:19:01 BST 43 53.9600 XLON 747806025325630 13/04/2023 09:19:23 BST 10 53.9200 CHIX 120000J0Z 13/04/2023 09:19:23 BST 79 53.9200 CHIX 120000J10 13/04/2023 09:19:23 BST 89 53.9200 CHIX 120000J11 13/04/2023 09:19:23 BST 33 53.9200 XLON 747806025325668 13/04/2023 09:19:23 BST 30 53.9400 XLON 747806025325671 13/04/2023 09:19:23 BST 101 53.9400 XLON 747806025325670 13/04/2023 09:19:23 BST 102 53.9400 XLON 747806025325669 13/04/2023 09:22:02 BST 18 53.9200 BATE 020000DXF 13/04/2023 09:22:02 BST 177 53.9200 XLON 747806025325824 13/04/2023 09:22:07 BST 150 53.9200 XLON 747806025325853 13/04/2023 09:22:07 BST 177 53.9200 XLON 747806025325850 13/04/2023 09:22:07 BST 199 53.9200 XLON 747806025325851 13/04/2023 09:22:12 BST 16 53.9200 BATE 020000DYB 13/04/2023 09:25:01 BST 16 53.9600 BATE 020000E8I 13/04/2023 09:25:01 BST 246 53.9600 XLON 747806025326020 13/04/2023 09:25:02 BST 146 53.9600 XLON 747806025326023 13/04/2023 09:25:02 BST 150 53.9600 XLON 747806025326027 13/04/2023 09:25:02 BST 221 53.9600 XLON 747806025326022 13/04/2023 09:27:36 BST 35 53.9800 BATE 020000EID 13/04/2023 09:27:36 BST 234 53.9800 BATE 020000EIC 13/04/2023 09:27:36 BST 53 53.9800 CHIX 120000K87 13/04/2023 09:27:36 BST 182 53.9800 CHIX 120000K88 13/04/2023 09:27:36 BST 116 53.9800 TRQX 747805949831310 13/04/2023 09:27:36 BST 22 53.9800 XLON 747806025326166 13/04/2023 09:27:36 BST 26 53.9800 XLON 747806025326165 13/04/2023 09:27:36 BST 38 53.9800 XLON 747806025326163 13/04/2023 09:27:36 BST 53 53.9800 XLON 747806025326162 13/04/2023 09:27:36 BST 149 53.9800 XLON 747806025326164 13/04/2023 09:27:36 BST 154 53.9800 XLON 747806025326161 13/04/2023 09:27:39 BST 33 53.9800 BATE 020000EIJ 13/04/2023 09:27:39 BST 34 53.9800 BATE 020000EIK 13/04/2023 09:27:39 BST 36 53.9800 BATE 020000EIL 13/04/2023 09:27:41 BST 34 53.9800 BATE 020000EIN 13/04/2023 09:27:41 BST 36 53.9800 BATE 020000EIO 13/04/2023 09:27:41 BST 88 53.9800 BATE 020000EIP 13/04/2023 09:27:42 BST 83 53.9800 BATE 020000EIU 13/04/2023 09:27:43 BST 5 53.9800 BATE 020000EIV 13/04/2023 09:27:43 BST 83 53.9800 BATE 020000EIW 13/04/2023 09:27:46 BST 23 53.9800 BATE 020000EJ2 13/04/2023 09:27:57 BST 12 53.9800 BATE 020000EJI 13/04/2023 09:28:02 BST 34 53.9800 BATE 020000EK0 13/04/2023 09:28:02 BST 36 53.9800 BATE 020000EK1 13/04/2023 09:28:07 BST 103 53.9800 BATE 020000EKG 13/04/2023 09:28:10 BST 33 53.9800 BATE 020000EKQ 13/04/2023 09:28:10 BST 34 53.9800 BATE 020000EKP 13/04/2023 09:28:10 BST 36 53.9800 BATE 020000EKO 13/04/2023 09:28:10 BST 74 53.9800 BATE 020000EKR 13/04/2023 09:28:12 BST 96 53.9800 BATE 020000EKV 13/04/2023 09:28:14 BST 17 53.9800 BATE 020000EKW 13/04/2023 09:28:20 BST 33 53.9800 BATE 020000ELD 13/04/2023 09:28:30 BST 30 53.9800 BATE 020000EM4 13/04/2023 09:28:30 BST 34 53.9800 BATE 020000EM2 13/04/2023 09:28:30 BST 36 53.9800 BATE 020000EM3 13/04/2023 09:28:34 BST 164 53.9400 CHIX 120000KCP 13/04/2023 09:28:34 BST 129 53.9400 TRQX 747805949831408 13/04/2023 09:28:36 BST 254 53.9400 XLON 747806025326296 13/04/2023 09:28:38 BST 75 53.9400 XLON 747806025326297 13/04/2023 09:29:17 BST 6 53.9400 BATE 020000EOQ 13/04/2023 09:29:17 BST 22 53.9400 BATE 020000EOR 13/04/2023 09:29:17 BST 88 53.9400 BATE 020000EOS 13/04/2023 09:29:17 BST 123 53.9200 XLON 747806025326313 13/04/2023 09:29:17 BST 135 53.9200 XLON 747806025326314 13/04/2023 09:29:20 BST 72 53.9200 XLON 747806025326316 13/04/2023 09:29:22 BST 12 53.9200 XLON 747806025326321 13/04/2023 09:29:29 BST 50 53.9200 XLON 747806025326330 13/04/2023 09:29:29 BST 67 53.9200 XLON 747806025326329 13/04/2023 09:30:37 BST 151 53.9200 XLON 747806025326377 13/04/2023 09:30:48 BST 46 53.9200 XLON 747806025326438 13/04/2023 09:31:00 BST 70 53.9200 CHIX 120000KNN 13/04/2023 09:31:00 BST 20 53.9200 XLON 747806025326452 13/04/2023 09:31:04 BST 50 53.9200 XLON 747806025326463 13/04/2023 09:31:04 BST 65 53.9200 XLON 747806025326464 13/04/2023 09:31:05 BST 18 53.9200 BATE 020000EWE 13/04/2023 09:31:05 BST 58 53.9200 BATE 020000EWF 13/04/2023 09:31:24 BST 96 53.9000 CHIX 120000KPF 13/04/2023 09:34:14 BST 92 53.8800 CHIX 120000L1P 13/04/2023 09:34:14 BST 139 53.8800 CHIX 120000L1Q 13/04/2023 09:34:14 BST 84 53.8800 TRQX 747805949831943 13/04/2023 09:34:14 BST 7 53.8800 XLON 747806025326921 13/04/2023 09:34:14 BST 98 53.8800 XLON 747806025326922 13/04/2023 09:34:20 BST 96 53.8800 XLON 747806025326945 13/04/2023 09:34:22 BST 79 53.8800 XLON 747806025326956 13/04/2023 09:35:32 BST 44 53.8800 XLON 747806025327045 13/04/2023 09:35:32 BST 49 53.8800 XLON 747806025327044 13/04/2023 09:35:32 BST 50 53.8800 XLON 747806025327046 13/04/2023 09:37:24 BST 14 53.8800 BATE 020000FJE 13/04/2023 09:37:24 BST 69 53.8800 BATE 020000FJF 13/04/2023 09:37:24 BST 81 53.8800 CHIX 120000LHO 13/04/2023 09:37:24 BST 75 53.8800 TRQX 747805949832232 13/04/2023 09:37:24 BST 52 53.8800 XLON 747806025327174 13/04/2023 09:37:24 BST 107 53.8800 XLON 747806025327176 13/04/2023 09:37:24 BST 130 53.8800 XLON 747806025327175 13/04/2023 09:37:26 BST 75 53.8800 BATE 020000FJQ 13/04/2023 09:37:26 BST 21 53.8800 XLON 747806025327177 13/04/2023 09:37:26 BST 44 53.8800 XLON 747806025327178 13/04/2023 09:37:48 BST 65 53.8800 XLON 747806025327186 13/04/2023 09:37:54 BST 184 53.8800 XLON 747806025327188 13/04/2023 09:39:12 BST 6 53.9000 TRQX 747805949832513 13/04/2023 09:39:39 BST 93 53.9000 CHIX 120000LVH 13/04/2023 09:39:39 BST 224 53.9000 XLON 747806025327342 13/04/2023 09:39:39 BST 301 53.9000 XLON 747806025327341 13/04/2023 09:41:18 BST 2 53.9000 XLON 747806025327383 13/04/2023 09:41:36 BST 35 53.9000 BATE 020000FXH 13/04/2023 09:41:36 BST 182 53.9000 BATE 020000FXE 13/04/2023 09:41:36 BST 71 53.9000 CHIX 120000M2E 13/04/2023 09:41:36 BST 113 53.9000 XLON 747806025327400 13/04/2023 09:41:38 BST 35 53.9000 BATE 020000FYT 13/04/2023 09:41:47 BST 32 53.9000 BATE 020000FZJ 13/04/2023 09:41:47 BST 34 53.9000 BATE 020000FZH 13/04/2023 09:41:47 BST 36 53.9000 BATE 020000FZI 13/04/2023 09:42:08 BST 120 53.8800 TRQX 747805949832773 13/04/2023 09:47:48 BST 127 53.9000 BATE 020000GHN 13/04/2023 09:47:48 BST 113 53.9000 CHIX 120000MTA 13/04/2023 09:47:48 BST 101 53.9000 TRQX 747805949833282 13/04/2023 09:52:45 BST 32 54.0400 BATE 020000GW8 13/04/2023 09:52:45 BST 34 54.0400 BATE 020000GW9 13/04/2023 09:52:45 BST 36 54.0400 BATE 020000GWA 13/04/2023 09:52:45 BST 35 54.0400 XLON 747806025327924 13/04/2023 09:52:45 BST 44 54.0400 XLON 747806025327926 13/04/2023 09:52:45 BST 50 54.0400 XLON 747806025327928 13/04/2023 09:52:45 BST 81 54.0400 XLON 747806025327925 13/04/2023 09:52:45 BST 90 54.0400 XLON 747806025327923 13/04/2023 09:52:45 BST 125 54.0400 XLON 747806025327922 13/04/2023 09:52:45 BST 196 54.0400 XLON 747806025327927 13/04/2023 09:52:46 BST 35 54.0400 BATE 020000GWE 13/04/2023 09:52:46 BST 116 54.0400 BATE 020000GWD 13/04/2023 09:52:46 BST 51 54.0400 XLON 747806025327930 13/04/2023 09:52:46 BST 127 54.0400 XLON 747806025327929 13/04/2023 09:52:47 BST 36 54.0400 BATE 020000GWH 13/04/2023 09:52:47 BST 52 54.0400 XLON 747806025327935 13/04/2023 09:52:47 BST 56 54.0400 XLON 747806025327931 13/04/2023 09:52:47 BST 104 54.0400 XLON 747806025327934 13/04/2023 09:52:47 BST 127 54.0400 XLON 747806025327932 13/04/2023 09:52:47 BST 127 54.0400 XLON 747806025327933 13/04/2023 09:53:20 BST 17 54.0400 CHIX 120000NEO 13/04/2023 09:53:20 BST 54 54.0400 CHIX 120000NEN 13/04/2023 09:53:26 BST 176 54.0600 BATE 020000GYU 13/04/2023 09:53:26 BST 76 54.0600 XLON 747806025327960 13/04/2023 09:53:26 BST 79 54.0600 XLON 747806025327959 13/04/2023 09:53:35 BST 31 54.0800 XLON 747806025327968 13/04/2023 09:53:35 BST 81 54.0800 XLON 747806025327969 13/04/2023 09:53:35 BST 127 54.0800 XLON 747806025327970 13/04/2023 09:54:13 BST 65 54.0800 CHIX 120000NJO 13/04/2023 09:54:35 BST 80 54.0800 XLON 747806025328044 13/04/2023 09:55:10 BST 218 54.0600 BATE 020000H2V 13/04/2023 09:55:10 BST 34 54.0800 BATE 020000H30 13/04/2023 09:55:10 BST 35 54.0800 BATE 020000H32 13/04/2023 09:55:10 BST 36 54.0800 BATE 020000H31 13/04/2023 09:55:10 BST 68 54.0800 BATE 020000H33 13/04/2023 09:55:10 BST 208 54.0600 CHIX 120000NML 13/04/2023 09:55:10 BST 211 54.0600 XLON 747806025328059 13/04/2023 09:55:10 BST 49 54.0800 XLON 747806025328061 13/04/2023 09:55:10 BST 78 54.0800 XLON 747806025328062 13/04/2023 09:55:15 BST 49 54.0800 XLON 747806025328072 13/04/2023 09:55:15 BST 52 54.0800 XLON 747806025328073 13/04/2023 09:55:15 BST 78 54.0800 XLON 747806025328077 13/04/2023 09:55:15 BST 88 54.0800 XLON 747806025328071 13/04/2023 09:55:15 BST 96 54.0800 XLON 747806025328074 13/04/2023 09:55:15 BST 127 54.0800 XLON 747806025328075 13/04/2023 09:55:15 BST 127 54.0800 XLON 747806025328076 13/04/2023 09:56:50 BST 31 54.0600 BATE 020000H92 13/04/2023 09:56:50 BST 33 54.0600 XLON 747806025328146 13/04/2023 09:56:50 BST 56 54.0600 XLON 747806025328143 13/04/2023 09:56:50 BST 127 54.0600 XLON 747806025328144 13/04/2023 09:56:50 BST 127 54.0600 XLON 747806025328145 13/04/2023 09:57:47 BST 30 54.0600 XLON 747806025328215 13/04/2023 09:57:47 BST 49 54.0600 XLON 747806025328216 13/04/2023 09:58:10 BST 74 54.0400 BATE 020000HEZ 13/04/2023 09:58:10 BST 113 54.0400 BATE 020000HEY 13/04/2023 09:58:10 BST 144 54.0400 BATE 020000HEW 13/04/2023 09:58:10 BST 98 54.0400 CHIX 120000O4J 13/04/2023 09:58:10 BST 152 54.0400 TRQX 747805949834354 13/04/2023 09:58:10 BST 32 54.0600 TRQX 747805949834357 13/04/2023 09:58:10 BST 35 54.0600 TRQX 747805949834355 13/04/2023 09:58:10 BST 35 54.0600 TRQX 747805949834356 13/04/2023 09:58:10 BST 212 54.0400 XLON 747806025328251 13/04/2023 09:58:10 BST 216 54.0400 XLON 747806025328247 13/04/2023 09:59:50 BST 101 54.0400 CHIX 120000O9S 13/04/2023 09:59:50 BST 132 54.0400 XLON 747806025328313 13/04/2023 09:59:50 BST 149 54.0400 XLON 747806025328307 13/04/2023 10:00:41 BST 34 54.0400 BATE 020000HL0 13/04/2023 10:00:41 BST 119 54.0400 TRQX 747805949834631 13/04/2023 10:00:41 BST 197 54.0400 XLON 747806025328337 13/04/2023 10:00:42 BST 34 54.0400 BATE 020000HL4 13/04/2023 10:00:42 BST 34 54.0400 BATE 020000HL5 13/04/2023 10:00:42 BST 51 54.0400 BATE 020000HL3 13/04/2023 10:00:56 BST 30 54.0000 BATE 020000HLU 13/04/2023 10:00:56 BST 96 54.0000 BATE 020000HLV 13/04/2023 10:00:56 BST 53 54.0200 XLON 747806025328344 13/04/2023 10:00:56 BST 64 54.0200 XLON 747806025328343 13/04/2023 10:01:46 BST 42 54.0000 CHIX 120000OI3 13/04/2023 10:06:19 BST 120 53.9800 BATE 020000I20 13/04/2023 10:06:19 BST 29 54.0000 BATE 020000I23 13/04/2023 10:06:19 BST 36 54.0000 BATE 020000I22 13/04/2023 10:06:19 BST 88 53.9800 XLON 747806025328726 13/04/2023 10:06:19 BST 29 54.0000 XLON 747806025328727 13/04/2023 10:18:35 BST 42 54.0800 CHIX 120000QEL 13/04/2023 10:18:35 BST 44 54.0800 CHIX 120000QEN 13/04/2023 10:18:35 BST 80 54.0800 CHIX 120000QEM 13/04/2023 10:21:16 BST 62 54.1000 TRQX 747805949836580 13/04/2023 10:21:21 BST 137 54.1000 XLON 747806025329700 13/04/2023 10:26:32 BST 90 54.1000 BATE 020000JLA 13/04/2023 10:26:32 BST 106 54.1000 BATE 020000JLB 13/04/2023 10:29:06 BST 26 54.1000 CHIX 120000RMF 13/04/2023 10:29:06 BST 4 54.1000 TRQX 747805949837189 13/04/2023 10:29:06 BST 57 54.1000 XLON 747806025330076 13/04/2023 10:29:06 BST 159 54.1000 XLON 747806025330077 13/04/2023 10:29:06 BST 159 54.1000 XLON 747806025330078 13/04/2023 10:29:11 BST 13 54.1000 XLON 747806025330087 13/04/2023 10:29:11 BST 265 54.1000 XLON 747806025330088 13/04/2023 10:30:28 BST 76 54.1200 CHIX 120000RRH 13/04/2023 10:31:13 BST 54 54.1200 XLON 747806025330196 13/04/2023 10:31:13 BST 64 54.1200 XLON 747806025330197 13/04/2023 10:31:13 BST 81 54.1200 XLON 747806025330195 13/04/2023 10:31:29 BST 29 54.1400 CHIX 120000RTP 13/04/2023 10:31:29 BST 31 54.1400 CHIX 120000RTU 13/04/2023 10:31:29 BST 34 54.1400 CHIX 120000RTV 13/04/2023 10:31:29 BST 40 54.1400 CHIX 120000RTQ 13/04/2023 10:31:29 BST 41 54.1400 CHIX 120000RTR 13/04/2023 10:31:29 BST 66 54.1400 CHIX 120000RTS 13/04/2023 10:31:29 BST 68 54.1400 CHIX 120000RTT 13/04/2023 10:31:34 BST 85 54.1400 CHIX 120000RU7 13/04/2023 10:33:03 BST 27 54.1200 CHIX 120000S2L 13/04/2023 10:33:03 BST 6 54.1200 TRQX 747805949837564 13/04/2023 10:33:08 BST 41 54.1200 XLON 747806025330317 13/04/2023 10:33:08 BST 93 54.1200 XLON 747806025330316 13/04/2023 10:34:37 BST 65 54.1400 CHIX 120000S8H 13/04/2023 10:34:48 BST 89 54.1600 BATE 020000K8H 13/04/2023 10:34:52 BST 67 54.1600 BATE 020000K8K 13/04/2023 10:36:26 BST 138 54.1600 CHIX 120000SET 13/04/2023 10:36:26 BST 138 54.1600 CHIX 120000SEU 13/04/2023 10:36:26 BST 40 54.1600 XLON 747806025330518 13/04/2023 10:36:26 BST 206 54.1600 XLON 747806025330517 13/04/2023 10:36:26 BST 250 54.1600 XLON 747806025330516 13/04/2023 10:37:23 BST 6 54.1600 TRQX 747805949837964 13/04/2023 10:37:23 BST 33 54.1600 TRQX 747805949837965 13/04/2023 10:38:12 BST 35 54.1600 TRQX 747805949838018 13/04/2023 10:38:12 BST 35 54.1600 TRQX 747805949838019 13/04/2023 10:38:12 BST 36 54.1600 TRQX 747805949838020 13/04/2023 10:38:17 BST 6 54.1600 TRQX 747805949838029 13/04/2023 10:38:17 BST 143 54.1600 TRQX 747805949838030 13/04/2023 10:39:03 BST 34 54.1600 TRQX 747805949838093 13/04/2023 10:39:03 BST 35 54.1600 TRQX 747805949838091 13/04/2023 10:39:03 BST 35 54.1600 TRQX 747805949838092 13/04/2023 10:40:01 BST 28 54.1600 TRQX 747805949838188 13/04/2023 10:40:01 BST 37 54.1600 TRQX 747805949838189 13/04/2023 10:40:36 BST 5 54.1200 BATE 020000KOC 13/04/2023 10:40:36 BST 34 54.1200 BATE 020000KOA 13/04/2023 10:40:36 BST 36 54.1200 BATE 020000KOB 13/04/2023 10:40:36 BST 141 54.1400 CHIX 120000SUU 13/04/2023 10:40:36 BST 128 54.1400 TRQX 747805949838236 13/04/2023 10:40:36 BST 21 54.1200 XLON 747806025330711 13/04/2023 10:40:36 BST 55 54.1200 XLON 747806025330713 13/04/2023 10:40:36 BST 70 54.1200 XLON 747806025330712 13/04/2023 10:40:36 BST 160 54.1400 XLON 747806025330685 13/04/2023 10:40:41 BST 29 54.1200 BATE 020000KR0 13/04/2023 10:40:41 BST 12 54.1200 XLON 747806025330789 13/04/2023 10:40:41 BST 43 54.1200 XLON 747806025330787 13/04/2023 10:40:41 BST 43 54.1200 XLON 747806025330791 13/04/2023 10:40:41 BST 53 54.1200 XLON 747806025330788 13/04/2023 10:40:41 BST 184 54.1200 XLON 747806025330785 13/04/2023 10:40:41 BST 270 54.1200 XLON 747806025330790 13/04/2023 10:40:41 BST 279 54.1200 XLON 747806025330786 13/04/2023 10:40:43 BST 5 54.1200 XLON 747806025330792 13/04/2023 10:40:43 BST 45 54.1200 XLON 747806025330794 13/04/2023 10:40:43 BST 207 54.1200 XLON 747806025330793 13/04/2023 10:40:44 BST 48 54.1200 XLON 747806025330796 13/04/2023 10:40:44 BST 196 54.1200 XLON 747806025330795 13/04/2023 10:41:03 BST 98 54.1200 XLON 747806025330818 13/04/2023 10:41:17 BST 38 54.1000 BATE 020000KSJ 13/04/2023 10:41:17 BST 78 54.1000 BATE 020000KSF 13/04/2023 10:41:17 BST 219 54.1000 BATE 020000KSI 13/04/2023 10:41:17 BST 78 54.1000 CHIX 120000T3O 13/04/2023 10:41:17 BST 134 54.1000 TRQX 747805949838395 13/04/2023 10:41:17 BST 292 54.1000 XLON 747806025330831 13/04/2023 10:42:06 BST 33 54.1000 XLON 747806025330892 13/04/2023 10:42:06 BST 78 54.1000 XLON 747806025330891 13/04/2023 10:43:15 BST 150 54.0800 BATE 020000KWG 13/04/2023 10:43:15 BST 29 54.0800 CHIX 120000T92 13/04/2023 10:43:15 BST 49 54.0800 CHIX 120000T93 13/04/2023 10:46:05 BST 201 54.0800 BATE 020000L5Y 13/04/2023 10:46:45 BST 37 54.1200 XLON 747806025331233 13/04/2023 10:52:15 BST 31 54.1200 CHIX 120000U4A 13/04/2023 10:52:15 BST 112 54.1200 CHIX 120000U4B 13/04/2023 10:53:15 BST 110 54.1000 BATE 020000LLF 13/04/2023 10:53:15 BST 113 54.1000 BATE 020000LLE 13/04/2023 10:53:17 BST 187 54.0800 CHIX 120000U6Y 13/04/2023 10:53:19 BST 5 54.0600 BATE 020000LLM 13/04/2023 10:53:19 BST 73 54.0600 BATE 020000LLN 13/04/2023 10:53:19 BST 77 54.0600 BATE 020000LLL 13/04/2023 10:53:22 BST 159 54.0600 BATE 020000LLZ 13/04/2023 10:53:22 BST 196 54.0600 BATE 020000LLW 13/04/2023 10:53:23 BST 70 54.0600 XLON 747806025331679 13/04/2023 10:53:23 BST 80 54.0600 XLON 747806025331680 13/04/2023 10:53:24 BST 80 54.0600 BATE 020000LM1 13/04/2023 10:53:27 BST 84 54.0600 BATE 020000LM3 13/04/2023 10:53:27 BST 141 54.0600 BATE 020000LM4 13/04/2023 10:55:13 BST 90 54.0600 XLON 747806025331735 13/04/2023 10:55:14 BST 89 54.0600 XLON 747806025331740 13/04/2023 10:55:51 BST 29 54.0600 XLON 747806025331792 13/04/2023 10:59:15 BST 32 54.0800 CHIX 120000UUE 13/04/2023 10:59:15 BST 89 54.0800 CHIX 120000UUF 13/04/2023 11:04:52 BST 32 54.0800 BATE 020000MC3 13/04/2023 11:04:52 BST 178 54.0800 BATE 020000MC4 13/04/2023 11:04:52 BST 18 54.0800 CHIX 120000VAS 13/04/2023 11:04:52 BST 103 54.0800 CHIX 120000VAT 13/04/2023 11:04:52 BST 81 54.0800 TRQX 747805949840381 13/04/2023 11:04:52 BST 187 54.0800 XLON 747806025332258 13/04/2023 11:04:58 BST 35 54.0800 CHIX 120000VAY 13/04/2023 11:07:15 BST 25 54.0800 CHIX 120000VHU 13/04/2023 11:07:26 BST 61 54.0800 CHIX 120000VI1 13/04/2023 11:08:26 BST 167 54.0800 CHIX 120000VKR 13/04/2023 11:08:29 BST 34 54.0800 BATE 020000MJX 13/04/2023 11:08:34 BST 139 54.0800 BATE 020000MK1 13/04/2023 11:10:50 BST 2 54.0400 TRQX 747805949840863 13/04/2023 11:10:50 BST 4 54.0400 TRQX 747805949840864 13/04/2023 11:10:50 BST 40 54.0400 XLON 747806025332690 13/04/2023 11:10:50 BST 118 54.0400 XLON 747806025332691 13/04/2023 11:15:18 BST 6 54.0400 TRQX 747805949841159 13/04/2023 11:15:18 BST 110 54.0400 XLON 747806025332907 13/04/2023 11:15:30 BST 95 54.0400 CHIX 120000WAZ 13/04/2023 11:19:33 BST 90 54.0800 XLON 747806025333080 13/04/2023 11:19:33 BST 252 54.0800 XLON 747806025333081 13/04/2023 11:19:34 BST 85 54.0800 XLON 747806025333083 13/04/2023 11:19:34 BST 104 54.0800 XLON 747806025333082 13/04/2023 11:20:06 BST 93 54.0800 XLON 747806025333110 13/04/2023 11:20:14 BST 6 54.0800 TRQX 747805949841555 13/04/2023 11:20:14 BST 35 54.0800 TRQX 747805949841552 13/04/2023 11:20:14 BST 35 54.0800 TRQX 747805949841553 13/04/2023 11:20:14 BST 37 54.0800 TRQX 747805949841554 13/04/2023 11:20:39 BST 281 54.0600 BATE 020000NDH 13/04/2023 11:20:39 BST 2 54.0600 TRQX 747805949841592 13/04/2023 11:20:39 BST 80 54.0600 TRQX 747805949841591 13/04/2023 11:20:39 BST 99 54.0600 XLON 747806025333149 13/04/2023 11:21:17 BST 144 54.0600 BATE 020000NEQ 13/04/2023 11:23:38 BST 31 54.0800 CHIX 120000X3L 13/04/2023 11:23:38 BST 95 54.0800 XLON 747806025333268 13/04/2023 11:27:31 BST 317 54.0800 CHIX 120000XFR 13/04/2023 11:30:31 BST 31 54.1600 BATE 020000NYZ 13/04/2023 11:30:31 BST 82 54.1600 XLON 747806025333552 13/04/2023 11:30:31 BST 255 54.1600 XLON 747806025333553 13/04/2023 11:30:31 BST 82 54.1800 XLON 747806025333545 13/04/2023 11:30:31 BST 131 54.1800 XLON 747806025333547 13/04/2023 11:30:31 BST 279 54.1800 XLON 747806025333546 13/04/2023 11:30:32 BST 81 54.1600 XLON 747806025333556 13/04/2023 11:30:32 BST 82 54.1600 XLON 747806025333555 13/04/2023 11:30:32 BST 99 54.1600 XLON 747806025333557 13/04/2023 11:30:32 BST 179 54.1600 XLON 747806025333554 13/04/2023 11:30:35 BST 81 54.1600 XLON 747806025333558 13/04/2023 11:30:35 BST 131 54.1600 XLON 747806025333559 13/04/2023 11:30:41 BST 5 54.1800 TRQX 747805949842376 13/04/2023 11:30:41 BST 35 54.1800 TRQX 747805949842374 13/04/2023 11:30:41 BST 35 54.1800 TRQX 747805949842375 13/04/2023 11:31:28 BST 6 54.1800 TRQX 747805949842435 13/04/2023 11:31:33 BST 6 54.1800 TRQX 747805949842441 13/04/2023 11:31:34 BST 76 54.2000 BATE 020000O1C 13/04/2023 11:31:59 BST 15 54.2000 XLON 747806025333641 13/04/2023 11:33:23 BST 11 54.2200 BATE 020000O7E 13/04/2023 11:33:26 BST 49 54.2200 CHIX 120000Y4F 13/04/2023 11:34:52 BST 188 54.2400 XLON 747806025333781 13/04/2023 11:35:57 BST 2 54.2600 TRQX 747805949843178 13/04/2023 11:35:57 BST 10 54.2600 TRQX 747805949843176 13/04/2023 11:35:57 BST 12 54.2600 TRQX 747805949843177 13/04/2023 11:35:57 BST 118 54.2600 TRQX 747805949843175 13/04/2023 11:35:57 BST 165 54.2600 TRQX 747805949843184 13/04/2023 11:35:57 BST 29 54.2600 XLON 747806025333832 13/04/2023 11:35:58 BST 31 54.2600 XLON 747806025333834 13/04/2023 11:35:58 BST 105 54.2600 XLON 747806025333833 13/04/2023 11:36:10 BST 32 54.2600 XLON 747806025333838 13/04/2023 11:36:13 BST 32 54.2600 XLON 747806025333851 13/04/2023 11:36:13 BST 83 54.2600 XLON 747806025333850 13/04/2023 11:36:20 BST 31 54.2600 XLON 747806025333857 13/04/2023 11:36:20 BST 131 54.2600 XLON 747806025333858 13/04/2023 11:36:20 BST 131 54.2600 XLON 747806025333859 13/04/2023 11:36:23 BST 31 54.2600 XLON 747806025333862 13/04/2023 11:36:23 BST 86 54.2600 XLON 747806025333863 13/04/2023 11:36:41 BST 116 54.2800 BATE 020000OG2 13/04/2023 11:40:39 BST 5 54.2800 BATE 020000ONC 13/04/2023 11:40:39 BST 206 54.2800 BATE 020000OND 13/04/2023 11:40:39 BST 28 54.2800 XLON 747806025334003 13/04/2023 11:40:39 BST 65 54.2800 XLON 747806025334006 13/04/2023 11:40:39 BST 131 54.2800 XLON 747806025334004 13/04/2023 11:40:39 BST 131 54.2800 XLON 747806025334005 13/04/2023 11:40:41 BST 15 54.2800 BATE 020000ONM 13/04/2023 11:40:42 BST 52 54.2800 CHIX 120000YV1 13/04/2023 11:40:44 BST 83 54.2800 XLON 747806025334009 13/04/2023 11:50:29 BST 75 54.3400 BATE 020000PBJ 13/04/2023 11:50:50 BST 19 54.3400 BATE 020000PC6 13/04/2023 11:50:50 BST 41 54.3400 BATE 020000PC7 13/04/2023 11:50:50 BST 67 54.3400 BATE 020000PC5 13/04/2023 11:50:50 BST 60 54.3400 CHIX 120000ZRO 13/04/2023 11:59:31 BST 157 54.3600 BATE 020000PWM 13/04/2023 11:59:31 BST 177 54.3600 CHIX 1200010LM 13/04/2023 11:59:31 BST 109 54.3600 TRQX 747805949845150 13/04/2023 11:59:33 BST 122 54.3800 BATE 020000PWU 13/04/2023 11:59:33 BST 70 54.3800 CHIX 1200010LS 13/04/2023 11:59:35 BST 139 54.3600 BATE 020000PWX 13/04/2023 11:59:35 BST 34 54.3800 CHIX 1200010LZ 13/04/2023 11:59:35 BST 68 54.3800 CHIX 1200010M0 13/04/2023 11:59:35 BST 136 54.3800 CHIX 1200010LX 13/04/2023 11:59:35 BST 136 54.3800 CHIX 1200010LY 13/04/2023 11:59:35 BST 152 54.3600 TRQX 747805949845159 13/04/2023 11:59:36 BST 27 54.3800 CHIX 1200010M4 13/04/2023 12:00:05 BST 11 54.4000 BATE 020000PY1 13/04/2023 12:00:05 BST 68 54.4000 BATE 020000PY2 13/04/2023 12:00:05 BST 151 54.4000 BATE 020000PY3 13/04/2023 12:00:08 BST 68 54.4000 BATE 020000PY5 13/04/2023 12:00:15 BST 30 54.4000 BATE 020000PYM 13/04/2023 12:00:15 BST 34 54.4000 BATE 020000PYK 13/04/2023 12:00:15 BST 36 54.4000 BATE 020000PYL 13/04/2023 12:00:17 BST 1 54.4000 BATE 020000PYS 13/04/2023 12:00:17 BST 34 54.4000 BATE 020000PYU 13/04/2023 12:00:17 BST 36 54.4000 BATE 020000PYT 13/04/2023 12:00:17 BST 209 54.4000 BATE 020000PYV 13/04/2023 12:00:20 BST 6 54.4000 BATE 020000PZ1 13/04/2023 12:00:20 BST 174 54.4000 BATE 020000PZ2 13/04/2023 12:03:57 BST 19 54.3800 CHIX 1200010ZI 13/04/2023 12:03:57 BST 46 54.3800 CHIX 1200010ZH 13/04/2023 12:03:58 BST 90 54.3600 BATE 020000Q7M 13/04/2023 12:03:58 BST 139 54.3600 BATE 020000Q7L 13/04/2023 12:03:58 BST 14 54.3600 TRQX 747805949845514 13/04/2023 12:03:58 BST 155 54.3600 TRQX 747805949845513 13/04/2023 12:03:58 BST 291 54.3600 XLON 747806025334940 13/04/2023 12:04:37 BST 20 54.3600 BATE 020000QAL 13/04/2023 12:04:37 BST 56 54.3600 BATE 020000QAK 13/04/2023 12:04:37 BST 80 54.3600 BATE 020000QAI 13/04/2023 12:04:37 BST 5 54.3600 CHIX 12000112I 13/04/2023 12:04:37 BST 99 54.3600 CHIX 12000112J 13/04/2023 12:04:37 BST 201 54.3600 CHIX 12000112H 13/04/2023 12:04:37 BST 30 54.3800 CHIX 12000112N 13/04/2023 12:04:37 BST 49 54.3800 CHIX 12000112K 13/04/2023 12:04:37 BST 49 54.3800 CHIX 12000112L 13/04/2023 12:04:37 BST 55 54.3800 CHIX 12000112M 13/04/2023 12:04:37 BST 68 54.3800 CHIX 12000112O 13/04/2023 12:04:37 BST 94 54.3600 XLON 747806025334984 13/04/2023 12:04:37 BST 291 54.3600 XLON 747806025334983 13/04/2023 12:04:42 BST 16 54.3600 BATE 020000QAY 13/04/2023 12:04:42 BST 27 54.3600 BATE 020000QAZ 13/04/2023 12:04:42 BST 43 54.3600 BATE 020000QAX 13/04/2023 12:04:42 BST 204 54.3600 BATE 020000QB0 13/04/2023 12:04:42 BST 39 54.3600 XLON 747806025334986 13/04/2023 12:04:42 BST 48 54.3600 XLON 747806025334988 13/04/2023 12:04:42 BST 73 54.3600 XLON 747806025334987 13/04/2023 12:04:42 BST 105 54.3600 XLON 747806025334989 13/04/2023 12:04:42 BST 161 54.3600 XLON 747806025334985 13/04/2023 12:04:44 BST 73 54.3400 XLON 747806025334990 13/04/2023 12:04:44 BST 141 54.3400 XLON 747806025334991 13/04/2023 12:07:14 BST 109 54.3200 BATE 020000QGY 13/04/2023 12:07:14 BST 194 54.3200 BATE 020000QGZ 13/04/2023 12:07:29 BST 54 54.3400 XLON 747806025335094 13/04/2023 12:07:29 BST 73 54.3400 XLON 747806025335091 13/04/2023 12:07:29 BST 73 54.3400 XLON 747806025335092 13/04/2023 12:07:29 BST 108 54.3400 XLON 747806025335093 13/04/2023 12:07:30 BST 19 54.3200 XLON 747806025335096 13/04/2023 12:07:30 BST 151 54.3200 XLON 747806025335097 13/04/2023 12:07:31 BST 149 54.3200 XLON 747806025335106 13/04/2023 12:07:44 BST 13 54.3200 XLON 747806025335119 13/04/2023 12:07:45 BST 37 54.3200 XLON 747806025335125 13/04/2023 12:07:45 BST 43 54.3200 XLON 747806025335123 13/04/2023 12:07:45 BST 43 54.3200 XLON 747806025335128 13/04/2023 12:07:45 BST 54 54.3200 XLON 747806025335124 13/04/2023 12:07:45 BST 73 54.3200 XLON 747806025335121 13/04/2023 12:07:45 BST 73 54.3200 XLON 747806025335122 13/04/2023 12:07:45 BST 104 54.3200 XLON 747806025335130 13/04/2023 12:07:45 BST 144 54.3200 XLON 747806025335129 13/04/2023 12:07:45 BST 167 54.3200 XLON 747806025335120 13/04/2023 12:09:35 BST 28 54.3200 XLON 747806025335245 13/04/2023 12:09:35 BST 69 54.3200 XLON 747806025335246 13/04/2023 12:10:35 BST 28 54.3200 XLON 747806025335408 13/04/2023 12:11:31 BST 140 54.3200 XLON 747806025335459 13/04/2023 12:12:36 BST 65 54.3400 CHIX 1200011QV 13/04/2023 12:14:07 BST 7 54.3600 CHIX 1200011VO 13/04/2023 12:14:07 BST 58 54.3600 CHIX 1200011VN 13/04/2023 12:15:07 BST 101 54.3600 CHIX 1200011XM 13/04/2023 12:15:44 BST 3 54.3600 TRQX 747805949846487 13/04/2023 12:15:44 BST 80 54.3600 TRQX 747805949846488 13/04/2023 12:15:44 BST 252 54.3600 XLON 747806025335752 13/04/2023 12:17:24 BST 13 54.3400 BATE 020000R36 13/04/2023 12:17:24 BST 26 54.3400 BATE 020000R37 13/04/2023 12:17:24 BST 33 54.3400 BATE 020000R39 13/04/2023 12:17:24 BST 103 54.3400 BATE 020000R38 13/04/2023 12:17:24 BST 10 54.3400 CHIX 12000126E 13/04/2023 12:17:24 BST 37 54.3400 CHIX 12000126B 13/04/2023 12:17:24 BST 63 54.3400 CHIX 12000126A 13/04/2023 12:17:24 BST 63 54.3400 CHIX 12000126D 13/04/2023 12:17:24 BST 72 54.3400 CHIX 12000126C 13/04/2023 12:17:24 BST 37 54.3400 XLON 747806025335837 13/04/2023 12:17:24 BST 54 54.3400 XLON 747806025335839 13/04/2023 12:17:24 BST 92 54.3400 XLON 747806025335838 13/04/2023 12:22:15 BST 84 54.3200 BATE 020000RDL 13/04/2023 12:22:15 BST 149 54.3200 BATE 020000RDK 13/04/2023 12:22:15 BST 152 54.3200 CHIX 1200012PB 13/04/2023 12:22:15 BST 123 54.3200 TRQX 747805949847072 13/04/2023 12:22:15 BST 194 54.3200 XLON 747806025336094 13/04/2023 12:22:15 BST 49 54.3400 XLON 747806025336097 13/04/2023 12:22:15 BST 53 54.3400 XLON 747806025336100 13/04/2023 12:22:15 BST 92 54.3400 XLON 747806025336098 13/04/2023 12:22:15 BST 92 54.3400 XLON 747806025336099 13/04/2023 12:22:15 BST 105 54.3400 XLON 747806025336101 13/04/2023 12:22:15 BST 110 54.3400 XLON 747806025336102 13/04/2023 12:22:16 BST 20 54.3200 BATE 020000RDU 13/04/2023 12:29:21 BST 40 54.3200 CHIX 1200013D1 13/04/2023 12:30:21 BST 35 54.3400 CHIX 1200013I4 13/04/2023 12:30:23 BST 90 54.3400 CHIX 1200013I6 13/04/2023 12:30:24 BST 2 54.3400 BATE 020000RW1 13/04/2023 12:30:24 BST 52 54.3400 CHIX 1200013ID 13/04/2023 12:30:24 BST 92 54.3400 CHIX 1200013IE 13/04/2023 12:30:24 BST 156 54.3400 XLON 747806025336556 13/04/2023 12:30:24 BST 167 54.3400 XLON 747806025336555 13/04/2023 12:30:26 BST 304 54.3400 XLON 747806025336557 13/04/2023 12:33:34 BST 77 54.3400 XLON 747806025336755 13/04/2023 12:33:44 BST 70 54.3400 XLON 747806025336758 13/04/2023 12:34:18 BST 82 54.3400 XLON 747806025336781 13/04/2023 12:34:18 BST 223 54.3400 XLON 747806025336782 13/04/2023 12:34:24 BST 114 54.3400 XLON 747806025336783 13/04/2023 12:34:43 BST 138 54.3600 BATE 020000S6A 13/04/2023 12:34:43 BST 14 54.3600 TRQX 747805949848345 13/04/2023 12:34:43 BST 38 54.3600 TRQX 747805949848347 13/04/2023 12:34:43 BST 67 54.3600 TRQX 747805949848346 13/04/2023 12:36:56 BST 191 54.4000 CHIX 12000144L 13/04/2023 12:36:56 BST 103 54.4000 TRQX 747805949848512 13/04/2023 12:36:56 BST 5 54.4000 XLON 747806025336911 13/04/2023 12:36:56 BST 74 54.4000 XLON 747806025336912 13/04/2023 12:38:11 BST 68 54.4000 BATE 020000SEA 13/04/2023 12:39:35 BST 156 54.4200 CHIX 1200014E5 13/04/2023 12:39:35 BST 25 54.4200 XLON 747806025337030 13/04/2023 12:39:35 BST 29 54.4200 XLON 747806025337029 13/04/2023 12:41:04 BST 7 54.4400 CHIX 1200014I3 13/04/2023 12:41:04 BST 14 54.4400 CHIX 1200014I5 13/04/2023 12:41:04 BST 61 54.4400 CHIX 1200014I4 13/04/2023 12:41:09 BST 15 54.4400 CHIX 1200014I7 13/04/2023 12:41:09 BST 62 54.4400 CHIX 1200014I6 13/04/2023 12:41:09 BST 47 54.4400 XLON 747806025337108 13/04/2023 12:41:09 BST 82 54.4400 XLON 747806025337107 13/04/2023 12:41:09 BST 101 54.4400 XLON 747806025337106 13/04/2023 12:41:09 BST 344 54.4400 XLON 747806025337105 13/04/2023 12:41:10 BST 36 54.4400 BATE 020000SM3 13/04/2023 12:41:10 BST 37 54.4400 BATE 020000SM2 13/04/2023 12:41:14 BST 47 54.4400 XLON 747806025337110 13/04/2023 12:41:14 BST 55 54.4400 XLON 747806025337111 13/04/2023 12:41:14 BST 126 54.4400 XLON 747806025337109 13/04/2023 12:41:15 BST 47 54.4400 XLON 747806025337113 13/04/2023 12:41:15 BST 56 54.4400 XLON 747806025337112 13/04/2023 12:47:44 BST 69 54.4400 CHIX 12000159I 13/04/2023 12:47:44 BST 29 54.4400 XLON 747806025337406 13/04/2023 12:56:49 BST 31 54.4400 BATE 020000TQ9 13/04/2023 12:56:49 BST 45 54.4400 CHIX 120001683 13/04/2023 12:56:49 BST 136 54.4400 CHIX 120001681 13/04/2023 12:56:49 BST 136 54.4400 CHIX 120001682 13/04/2023 12:56:49 BST 90 54.4400 XLON 747806025337943 13/04/2023 12:56:59 BST 1 54.4600 CHIX 120001691 13/04/2023 12:56:59 BST 42 54.4600 CHIX 120001690 13/04/2023 12:56:59 BST 55 54.4600 CHIX 12000168Y 13/04/2023 12:56:59 BST 90 54.4600 CHIX 12000168Z 13/04/2023 12:57:17 BST 224 54.4600 XLON 747806025337968 13/04/2023 12:57:18 BST 12 54.4600 XLON 747806025337969 13/04/2023 12:57:20 BST 94 54.4600 XLON 747806025337976 13/04/2023 12:57:21 BST 103 54.4600 BATE 020000TTD 13/04/2023 12:58:09 BST 68 54.4600 XLON 747806025338013 13/04/2023 12:58:28 BST 52 54.4600 BATE 020000TVY 13/04/2023 12:58:47 BST 30 54.4600 BATE 020000TX0 13/04/2023 12:58:47 BST 31 54.4600 BATE 020000TX2 13/04/2023 12:58:47 BST 32 54.4600 BATE 020000TX3 13/04/2023 12:58:47 BST 152 54.4600 BATE 020000TX4 13/04/2023 12:58:47 BST 89 54.4600 CHIX 1200016FZ 13/04/2023 12:58:47 BST 74 54.4600 XLON 747806025338051 13/04/2023 12:58:47 BST 108 54.4600 XLON 747806025338052 13/04/2023 12:58:52 BST 79 54.4600 BATE 020000TX8 13/04/2023 12:58:52 BST 138 54.4600 BATE 020000TX9 13/04/2023 12:58:52 BST 17 54.4600 XLON 747806025338054 13/04/2023 12:58:52 BST 23 54.4600 XLON 747806025338053 13/04/2023 12:58:55 BST 147 54.4600 XLON 747806025338058 13/04/2023 12:59:08 BST 2 54.4600 CHIX 1200016HJ 13/04/2023 12:59:08 BST 13 54.4600 CHIX 1200016HK 13/04/2023 12:59:08 BST 14 54.4600 CHIX 1200016HI 13/04/2023 13:02:14 BST 2 54.4800 CHIX 1200016RN 13/04/2023 13:02:14 BST 5 54.4800 CHIX 1200016RP 13/04/2023 13:02:14 BST 10 54.4800 CHIX 1200016RR 13/04/2023 13:02:14 BST 58 54.4800 CHIX 1200016RQ 13/04/2023 13:02:14 BST 75 54.4800 CHIX 1200016RO 13/04/2023 13:02:14 BST 44 54.4600 XLON 747806025338344 13/04/2023 13:02:14 BST 100 54.4600 XLON 747806025338343 13/04/2023 13:03:43 BST 48 54.4600 XLON 747806025338452 13/04/2023 13:03:43 BST 122 54.4600 XLON 747806025338453 13/04/2023 13:03:44 BST 144 54.4400 BATE 020000U91 13/04/2023 13:03:44 BST 153 54.4400 BATE 020000U90 13/04/2023 13:03:44 BST 33 54.4600 BATE 020000U92 13/04/2023 13:03:44 BST 36 54.4600 BATE 020000U93 13/04/2023 13:03:44 BST 37 54.4600 BATE 020000U94 13/04/2023 13:03:44 BST 33 54.4400 CHIX 1200016WF 13/04/2023 13:03:44 BST 312 54.4400 TRQX 747805949850874 13/04/2023 13:03:44 BST 39 54.4600 TRQX 747805949850876 13/04/2023 13:03:44 BST 45 54.4600 TRQX 747805949850875 13/04/2023 13:03:44 BST 46 54.4600 TRQX 747805949850877 13/04/2023 13:03:44 BST 131 54.4400 XLON 747806025338455 13/04/2023 13:03:48 BST 48 54.4400 XLON 747806025338459 13/04/2023 13:07:44 BST 123 54.4600 XLON 747806025338742 13/04/2023 13:07:47 BST 17 54.4600 XLON 747806025338744 13/04/2023 13:07:47 BST 106 54.4600 XLON 747806025338745 13/04/2023 13:09:09 BST 77 54.4600 XLON 747806025338784 13/04/2023 13:09:19 BST 43 54.4600 XLON 747806025338788 13/04/2023 13:09:19 BST 66 54.4600 XLON 747806025338789 13/04/2023 13:09:56 BST 75 54.4600 TRQX 747805949851451 13/04/2023 13:09:56 BST 117 54.4600 TRQX 747805949851450 13/04/2023 13:09:56 BST 125 54.4600 TRQX 747805949851449 13/04/2023 13:09:56 BST 85 54.4600 XLON 747806025338802 13/04/2023 13:10:29 BST 37 54.4600 BATE 020000UT8 13/04/2023 13:10:29 BST 51 54.4600 CHIX 1200017MN 13/04/2023 13:10:29 BST 66 54.4600 XLON 747806025338817 13/04/2023 13:10:29 BST 178 54.4600 XLON 747806025338815 13/04/2023 13:10:29 BST 258 54.4600 XLON 747806025338816 13/04/2023 13:15:04 BST 68 54.4800 BATE 020000V4I 13/04/2023 13:15:04 BST 40 54.4800 CHIX 12000182D 13/04/2023 13:15:04 BST 58 54.4800 CHIX 12000182E 13/04/2023 13:15:04 BST 122 54.4800 CHIX 12000182C 13/04/2023 13:15:04 BST 242 54.4800 CHIX 12000182B 13/04/2023 13:15:04 BST 168 54.4800 XLON 747806025339032 13/04/2023 13:15:04 BST 442 54.4800 XLON 747806025339031 13/04/2023 13:15:10 BST 50 54.5000 XLON 747806025339047 13/04/2023 13:15:10 BST 62 54.5000 XLON 747806025339048 13/04/2023 13:15:10 BST 80 54.5000 XLON 747806025339046 13/04/2023 13:15:10 BST 222 54.5000 XLON 747806025339049 13/04/2023 13:21:13 BST 1 54.5000 CHIX 1200018NW 13/04/2023 13:21:13 BST 8 54.5000 CHIX 1200018NV 13/04/2023 13:21:13 BST 35 54.5000 CHIX 1200018NX 13/04/2023 13:21:13 BST 37 54.5000 CHIX 1200018NT 13/04/2023 13:21:13 BST 55 54.5000 CHIX 1200018NR 13/04/2023 13:21:13 BST 56 54.5000 CHIX 1200018NS 13/04/2023 13:21:13 BST 123 54.5000 CHIX 1200018NU 13/04/2023 13:23:01 BST 42 54.5200 BATE 020000VMO 13/04/2023 13:23:01 BST 137 54.5200 BATE 020000VMP 13/04/2023 13:23:01 BST 67 54.5000 CHIX 1200018RS 13/04/2023 13:24:03 BST 30 54.5200 BATE 020000VQA 13/04/2023 13:24:03 BST 36 54.5200 BATE 020000VQ8 13/04/2023 13:24:03 BST 37 54.5200 BATE 020000VQ9 13/04/2023 13:24:03 BST 51 54.5200 BATE 020000VQB 13/04/2023 13:25:12 BST 177 54.5000 CHIX 12000190M 13/04/2023 13:25:26 BST 15 54.5200 BATE 020000VU1 13/04/2023 13:25:26 BST 53 54.5200 BATE 020000VU0 13/04/2023 13:26:22 BST 44 54.5200 CHIX 12000194Y 13/04/2023 13:26:22 BST 55 54.5200 CHIX 12000194X 13/04/2023 13:26:27 BST 66 54.5200 BATE 020000VW3 13/04/2023 13:26:27 BST 51 54.5200 CHIX 120001950 13/04/2023 13:26:30 BST 49 54.5200 XLON 747806025339546 13/04/2023 13:26:30 BST 180 54.5200 XLON 747806025339545 13/04/2023 13:26:38 BST 92 54.5200 XLON 747806025339567 13/04/2023 13:26:38 BST 201 54.5200 XLON 747806025339568 13/04/2023 13:26:39 BST 32 54.5200 BATE 020000VWN 13/04/2023 13:26:40 BST 39 54.5200 TRQX 747805949853026 13/04/2023 13:26:45 BST 77 54.5200 TRQX 747805949853027 13/04/2023 13:29:17 BST 69 54.5000 BATE 020000W46 13/04/2023 13:29:17 BST 250 54.5000 BATE 020000W45 13/04/2023 13:29:17 BST 320 54.5000 BATE 020000W43 13/04/2023 13:29:17 BST 115 54.5000 CHIX 1200019FM 13/04/2023 13:29:17 BST 147 54.5000 CHIX 1200019FW 13/04/2023 13:29:17 BST 2 54.5000 TRQX 747805949853199 13/04/2023 13:29:17 BST 84 54.5000 TRQX 747805949853198 13/04/2023 13:29:17 BST 130 54.5000 TRQX 747805949853201 13/04/2023 13:29:17 BST 67 54.5000 XLON 747806025339688 13/04/2023 13:29:17 BST 225 54.5000 XLON 747806025339684 13/04/2023 13:29:18 BST 60 54.5000 XLON 747806025339689 13/04/2023 13:29:18 BST 67 54.5000 XLON 747806025339690 13/04/2023 13:29:18 BST 80 54.5000 XLON 747806025339691 13/04/2023 13:29:20 BST 38 54.5000 XLON 747806025339694 13/04/2023 13:29:20 BST 64 54.5000 XLON 747806025339693 13/04/2023 13:29:20 BST 65 54.5000 XLON 747806025339692 13/04/2023 13:29:21 BST 34 54.5000 XLON 747806025339695 13/04/2023 13:29:21 BST 63 54.5000 XLON 747806025339696 13/04/2023 13:29:22 BST 27 54.5000 XLON 747806025339700 13/04/2023 13:29:22 BST 43 54.5000 XLON 747806025339697 13/04/2023 13:29:22 BST 61 54.5000 XLON 747806025339699 13/04/2023 13:29:22 BST 61 54.5000 XLON 747806025339701 13/04/2023 13:29:22 BST 62 54.5000 XLON 747806025339698 13/04/2023 13:29:22 BST 179 54.5000 XLON 747806025339703 13/04/2023 13:29:22 BST 298 54.5000 XLON 747806025339702 13/04/2023 13:29:23 BST 60 54.5000 XLON 747806025339705 13/04/2023 13:29:23 BST 223 54.5000 XLON 747806025339706 13/04/2023 13:29:23 BST 329 54.5000 XLON 747806025339704 13/04/2023 13:29:24 BST 60 54.5000 XLON 747806025339710 13/04/2023 13:29:24 BST 66 54.5000 XLON 747806025339709 13/04/2023 13:29:24 BST 222 54.5000 XLON 747806025339708 13/04/2023 13:29:28 BST 40 54.5000 XLON 747806025339716 13/04/2023 13:29:28 BST 63 54.5000 XLON 747806025339715 13/04/2023 13:29:28 BST 227 54.5000 XLON 747806025339717 13/04/2023 13:29:29 BST 35 54.5000 XLON 747806025339722 13/04/2023 13:29:29 BST 50 54.5000 XLON 747806025339723 13/04/2023 13:29:29 BST 53 54.5000 XLON 747806025339726 13/04/2023 13:29:29 BST 58 54.5000 XLON 747806025339724 13/04/2023 13:29:29 BST 63 54.5000 XLON 747806025339725 13/04/2023 13:29:29 BST 84 54.5000 XLON 747806025339727 13/04/2023 13:29:30 BST 17 54.5000 XLON 747806025339729 13/04/2023 13:29:30 BST 27 54.5000 XLON 747806025339728 13/04/2023 13:29:30 BST 65 54.5000 XLON 747806025339730 13/04/2023 13:29:31 BST 60 54.5000 XLON 747806025339737 13/04/2023 13:29:40 BST 65 54.5000 XLON 747806025339749 13/04/2023 13:29:52 BST 250 54.4600 BATE 020000W9E 13/04/2023 13:29:52 BST 195 54.4600 CHIX 1200019NW 13/04/2023 13:29:52 BST 162 54.4600 TRQX 747805949853347 13/04/2023 13:29:52 BST 19 54.4600 XLON 747806025339799 13/04/2023 13:29:52 BST 107 54.4600 XLON 747806025339800 13/04/2023 13:29:52 BST 126 54.4600 XLON 747806025339794 13/04/2023 13:30:01 BST 197 54.4200 BATE 020000WAQ 13/04/2023 13:30:01 BST 29 54.4200 XLON 747806025339837 13/04/2023 13:30:01 BST 70 54.4200 XLON 747806025339836 13/04/2023 13:30:01 BST 11 54.4400 XLON 747806025339830 13/04/2023 13:30:01 BST 83 54.4400 XLON 747806025339831 13/04/2023 13:30:01 BST 200 54.4400 XLON 747806025339834 13/04/2023 13:30:03 BST 32 54.5000 XLON 747806025340023 13/04/2023 13:30:05 BST 29 54.4400 XLON 747806025340037 13/04/2023 13:30:05 BST 29 54.4600 XLON 747806025340038 13/04/2023 13:30:08 BST 22 54.4600 XLON 747806025340059 13/04/2023 13:30:08 BST 236 54.4600 XLON 747806025340060 13/04/2023 13:30:13 BST 16 54.4800 XLON 747806025340067 13/04/2023 13:30:43 BST 90 54.5200 XLON 747806025340096 13/04/2023 13:32:21 BST 75 54.5000 BATE 020000WVN 13/04/2023 13:32:21 BST 172 54.5000 BATE 020000WVP 13/04/2023 13:32:21 BST 112 54.5000 CHIX 120001ASY 13/04/2023 13:32:21 BST 140 54.5000 CHIX 120001ASV 13/04/2023 13:32:21 BST 102 54.5000 XLON 747806025340257 13/04/2023 13:32:21 BST 102 54.5000 XLON 747806025340264 13/04/2023 13:33:19 BST 111 54.4800 BATE 020000X01 13/04/2023 13:33:19 BST 67 54.4800 CHIX 120001AZG 13/04/2023 13:33:19 BST 75 54.4800 CHIX 120001AZF 13/04/2023 13:33:19 BST 195 54.4800 XLON 747806025340339 13/04/2023 13:33:20 BST 244 54.4800 XLON 747806025340340 13/04/2023 13:33:20 BST 48 54.5000 XLON 747806025340341 13/04/2023 13:33:20 BST 60 54.5000 XLON 747806025340345 13/04/2023 13:33:20 BST 99 54.5000 XLON 747806025340344 13/04/2023 13:33:20 BST 115 54.5000 XLON 747806025340342 13/04/2023 13:33:20 BST 115 54.5000 XLON 747806025340343 13/04/2023 13:33:20 BST 177 54.5000 XLON 747806025340346 13/04/2023 13:33:24 BST 50 54.4800 XLON 747806025340357 13/04/2023 13:33:24 BST 62 54.4800 XLON 747806025340358 13/04/2023 13:33:24 BST 88 54.4800 XLON 747806025340356 13/04/2023 13:33:24 BST 194 54.4800 XLON 747806025340355 13/04/2023 13:33:25 BST 252 54.4800 XLON 747806025340359 13/04/2023 13:33:26 BST 65 54.4800 XLON 747806025340361 13/04/2023 13:33:29 BST 53 54.4800 XLON 747806025340362 13/04/2023 13:33:43 BST 97 54.4600 BATE 020000X1V 13/04/2023 13:33:43 BST 76 54.4600 TRQX 747805949854522 13/04/2023 13:35:00 BST 53 54.4600 XLON 747806025340442 13/04/2023 13:35:05 BST 129 54.4600 XLON 747806025340445 13/04/2023 13:36:00 BST 46 54.4600 XLON 747806025340487 13/04/2023 13:36:00 BST 54 54.4600 XLON 747806025340488 13/04/2023 13:36:40 BST 7 54.4600 XLON 747806025340539 13/04/2023 13:36:40 BST 54 54.4600 XLON 747806025340540 13/04/2023 13:39:08 BST 281 54.4600 BATE 020000XPA 13/04/2023 13:39:08 BST 259 54.4600 CHIX 120001BV9 13/04/2023 13:39:08 BST 31 54.4800 CHIX 120001BVD 13/04/2023 13:39:08 BST 40 54.4800 CHIX 120001BVC 13/04/2023 13:39:08 BST 55 54.4800 CHIX 120001BVB 13/04/2023 13:39:08 BST 187 54.4600 TRQX 747805949855128 13/04/2023 13:39:08 BST 84 54.4600 XLON 747806025340745 13/04/2023 13:39:08 BST 361 54.4600 XLON 747806025340746 13/04/2023 13:39:08 BST 64 54.4800 XLON 747806025340751 13/04/2023 13:39:08 BST 72 54.4800 XLON 747806025340747 13/04/2023 13:39:08 BST 91 54.4800 XLON 747806025340750 13/04/2023 13:39:08 BST 115 54.4800 XLON 747806025340748 13/04/2023 13:39:08 BST 115 54.4800 XLON 747806025340749 13/04/2023 13:39:11 BST 59 54.4800 XLON 747806025340756 13/04/2023 13:39:11 BST 65 54.4800 XLON 747806025340757 13/04/2023 13:39:11 BST 71 54.4800 XLON 747806025340758 13/04/2023 13:39:11 BST 279 54.4800 XLON 747806025340759 13/04/2023 13:39:12 BST 264 54.4800 XLON 747806025340760 13/04/2023 13:39:39 BST 55 54.4800 XLON 747806025340791 13/04/2023 13:40:29 BST 55 54.4800 CHIX 120001C2F 13/04/2023 13:40:58 BST 63 54.4800 CHIX 120001C3B 13/04/2023 13:41:03 BST 86 54.4800 CHIX 120001C3Q 13/04/2023 13:41:27 BST 69 54.4600 BATE 020000XXM 13/04/2023 13:41:27 BST 69 54.4600 BATE 020000XXP 13/04/2023 13:41:27 BST 26 54.4600 XLON 747806025340857 13/04/2023 13:41:37 BST 65 54.4800 CHIX 120001C6X 13/04/2023 13:42:19 BST 65 54.4800 CHIX 120001C98 13/04/2023 13:42:57 BST 65 54.4800 CHIX 120001CCV 13/04/2023 13:42:57 BST 65 54.4800 TRQX 747805949855505 13/04/2023 13:42:57 BST 3 54.4800 XLON 747806025340910 13/04/2023 13:42:59 BST 18 54.4800 TRQX 747805949855508 13/04/2023 13:43:02 BST 77 54.4600 BATE 020000Y4H 13/04/2023 13:43:04 BST 317 54.4600 BATE 020000Y4J 13/04/2023 13:43:10 BST 75 54.4600 XLON 747806025340914 13/04/2023 13:43:24 BST 65 54.4800 CHIX 120001CEN 13/04/2023 13:44:05 BST 1 54.4800 CHIX 120001CH2 13/04/2023 13:44:05 BST 64 54.4800 CHIX 120001CH1 13/04/2023 13:44:06 BST 202 54.4800 CHIX 120001CH5 13/04/2023 13:44:09 BST 394 54.4800 BATE 020000Y84 13/04/2023 13:44:29 BST 57 54.4800 XLON 747806025340996 13/04/2023 13:47:05 BST 94 54.5000 CHIX 120001CXE 13/04/2023 13:48:05 BST 53 54.5000 CHIX 120001D38 13/04/2023 13:49:47 BST 22 54.5200 BATE 020000YWP 13/04/2023 13:49:47 BST 104 54.5200 BATE 020000YWK 13/04/2023 13:49:47 BST 125 54.5200 BATE 020000YWO 13/04/2023 13:49:47 BST 151 54.5200 BATE 020000YWJ 13/04/2023 13:49:47 BST 19 54.5400 CHIX 120001DDB 13/04/2023 13:49:47 BST 38 54.5400 CHIX 120001DD8 13/04/2023 13:49:47 BST 38 54.5400 CHIX 120001DD9 13/04/2023 13:49:47 BST 38 54.5400 CHIX 120001DDA 13/04/2023 13:49:47 BST 58 54.5400 CHIX 120001DD7 13/04/2023 13:49:47 BST 57 54.5200 XLON 747806025341371 13/04/2023 13:49:47 BST 160 54.5200 XLON 747806025341368 13/04/2023 13:49:48 BST 37 54.5200 BATE 020000YWT 13/04/2023 13:50:36 BST 35 54.5200 CHIX 120001DIL 13/04/2023 13:50:36 BST 57 54.5200 CHIX 120001DIK 13/04/2023 13:50:36 BST 60 54.5200 XLON 747806025341524 13/04/2023 13:50:40 BST 4 54.5000 BATE 020000Z0L 13/04/2023 13:50:40 BST 40 54.5200 TRQX 747805949856559 13/04/2023 13:50:40 BST 89 54.5000 XLON 747806025341527 13/04/2023 13:51:05 BST 66 54.5200 CHIX 120001DL1 13/04/2023 13:51:39 BST 285 54.5000 BATE 020000Z39 13/04/2023 13:51:39 BST 62 54.5000 XLON 747806025341586 13/04/2023 13:51:39 BST 75 54.5000 XLON 747806025341587 13/04/2023 13:51:40 BST 27 54.5000 BATE 020000Z3E 13/04/2023 13:51:40 BST 32 54.5000 BATE 020000Z3C 13/04/2023 13:51:40 BST 37 54.5000 BATE 020000Z3A 13/04/2023 13:51:40 BST 37 54.5000 BATE 020000Z3B 13/04/2023 13:51:40 BST 156 54.5000 BATE 020000Z3D 13/04/2023 13:51:40 BST 24 54.5000 XLON 747806025341589 13/04/2023 13:51:40 BST 45 54.5000 XLON 747806025341592 13/04/2023 13:51:40 BST 64 54.5000 XLON 747806025341591 13/04/2023 13:51:40 BST 93 54.5000 XLON 747806025341590 13/04/2023 13:51:41 BST 14 54.5000 CHIX 120001DNO 13/04/2023 13:51:41 BST 57 54.5000 CHIX 120001DNN 13/04/2023 13:51:42 BST 122 54.5000 XLON 747806025341596 13/04/2023 13:51:44 BST 35 54.5200 TRQX 747805949856677 13/04/2023 13:51:44 BST 35 54.5200 TRQX 747805949856678 13/04/2023 13:51:44 BST 40 54.5200 TRQX 747805949856679 13/04/2023 13:51:44 BST 85 54.5200 TRQX 747805949856680 13/04/2023 13:53:04 BST 102 54.5000 BATE 020000Z9J 13/04/2023 13:53:04 BST 143 54.5000 BATE 020000Z9I 13/04/2023 13:53:04 BST 27 54.5200 XLON 747806025341720 13/04/2023 13:53:04 BST 35 54.5200 XLON 747806025341716 13/04/2023 13:53:04 BST 42 54.5200 XLON 747806025341717 13/04/2023 13:53:04 BST 49 54.5200 XLON 747806025341721 13/04/2023 13:53:04 BST 78 54.5200 XLON 747806025341719 13/04/2023 13:53:04 BST 268 54.5200 XLON 747806025341718 13/04/2023 13:53:07 BST 31 54.5200 TRQX 747805949856898 13/04/2023 13:53:07 BST 33 54.5200 TRQX 747805949856899 13/04/2023 13:53:12 BST 33 54.5000 BATE 020000ZA4 13/04/2023 13:53:19 BST 42 54.5000 BATE 020000ZB2 13/04/2023 13:53:19 BST 47 54.5000 BATE 020000ZB3 13/04/2023 13:53:19 BST 111 54.5000 BATE 020000ZB1 13/04/2023 13:53:19 BST 113 54.5000 BATE 020000ZB4 13/04/2023 13:53:50 BST 57 54.5000 CHIX 120001DYG 13/04/2023 13:53:50 BST 60 54.5000 XLON 747806025341835 13/04/2023 13:53:50 BST 65 54.5000 XLON 747806025341836 13/04/2023 13:54:21 BST 65 54.5200 TRQX 747805949857036 13/04/2023 13:54:36 BST 156 54.5000 BATE 020000ZG0 13/04/2023 13:54:39 BST 42 54.5000 BATE 020000ZG6 13/04/2023 13:54:39 BST 290 54.5000 CHIX 120001E4W 13/04/2023 13:54:39 BST 284 54.5000 XLON 747806025341903 13/04/2023 13:54:40 BST 209 54.5000 XLON 747806025341905 13/04/2023 13:54:44 BST 199 54.5000 BATE 020000ZGU 13/04/2023 13:54:44 BST 71 54.5000 XLON 747806025341914 13/04/2023 13:54:44 BST 75 54.5000 XLON 747806025341913 13/04/2023 13:54:59 BST 18 54.5000 XLON 747806025341935 13/04/2023 13:54:59 BST 120 54.5000 XLON 747806025341936 13/04/2023 13:55:00 BST 73 54.5000 XLON 747806025341937 13/04/2023 13:55:09 BST 58 54.5000 XLON 747806025341942 13/04/2023 13:55:34 BST 31 54.5000 XLON 747806025341990 13/04/2023 13:55:35 BST 85 54.5000 XLON 747806025341991 13/04/2023 13:55:37 BST 16 54.5000 XLON 747806025341998 13/04/2023 13:55:37 BST 162 54.5000 XLON 747806025342000 13/04/2023 13:56:05 BST 34 54.5000 CHIX 120001EE1 13/04/2023 13:56:05 BST 60 54.5000 CHIX 120001EE0 13/04/2023 13:56:05 BST 3 54.5000 XLON 747806025342016 13/04/2023 13:56:05 BST 144 54.5000 XLON 747806025342015 13/04/2023 13:56:05 BST 162 54.5000 XLON 747806025342017 13/04/2023 13:56:12 BST 33 54.5000 XLON 747806025342023 13/04/2023 13:56:12 BST 276 54.5000 XLON 747806025342024 13/04/2023 13:56:16 BST 38 54.5000 XLON 747806025342039 13/04/2023 13:56:16 BST 166 54.5000 XLON 747806025342040 13/04/2023 13:56:18 BST 70 54.5000 XLON 747806025342056 13/04/2023 13:56:18 BST 80 54.5000 XLON 747806025342054 13/04/2023 13:56:18 BST 94 54.5000 XLON 747806025342057 13/04/2023 13:56:18 BST 104 54.5000 XLON 747806025342055 13/04/2023 13:56:19 BST 27 54.5000 XLON 747806025342063 13/04/2023 13:56:19 BST 34 54.5000 XLON 747806025342059 13/04/2023 13:56:19 BST 71 54.5000 XLON 747806025342062 13/04/2023 13:56:19 BST 74 54.5000 XLON 747806025342060 13/04/2023 13:56:19 BST 90 54.5000 XLON 747806025342061 13/04/2023 13:56:24 BST 57 54.5000 CHIX 120001EHV 13/04/2023 13:56:24 BST 138 54.5000 XLON 747806025342078 13/04/2023 13:56:25 BST 32 54.5000 XLON 747806025342080 13/04/2023 13:56:25 BST 71 54.5000 XLON 747806025342081 13/04/2023 13:56:25 BST 232 54.5000 XLON 747806025342079 13/04/2023 13:56:26 BST 90 54.5000 XLON 747806025342085 13/04/2023 13:56:27 BST 139 54.5000 XLON 747806025342087 13/04/2023 13:56:29 BST 34 54.5000 XLON 747806025342092 13/04/2023 13:56:29 BST 58 54.5000 XLON 747806025342088 13/04/2023 13:56:29 BST 71 54.5000 XLON 747806025342091 13/04/2023 13:56:29 BST 79 54.5000 XLON 747806025342093 13/04/2023 13:56:29 BST 115 54.5000 XLON 747806025342089 13/04/2023 13:56:29 BST 115 54.5000 XLON 747806025342090 13/04/2023 13:56:35 BST 86 54.4800 TRQX 747805949857327 13/04/2023 13:56:35 BST 12 54.4800 XLON 747806025342108 13/04/2023 13:56:35 BST 136 54.4800 XLON 747806025342107 13/04/2023 13:56:36 BST 154 54.4800 TRQX 747805949857329 13/04/2023 13:56:36 BST 35 54.4800 XLON 747806025342109 13/04/2023 13:56:37 BST 35 54.4800 XLON 747806025342112 13/04/2023 13:56:37 BST 60 54.4800 XLON 747806025342111 13/04/2023 13:56:37 BST 65 54.4800 XLON 747806025342110 13/04/2023 13:56:37 BST 71 54.4800 XLON 747806025342114 13/04/2023 13:56:37 BST 78 54.4800 XLON 747806025342115 13/04/2023 13:56:37 BST 190 54.4800 XLON 747806025342113 13/04/2023 13:56:40 BST 37 54.4600 XLON 747806025342120 13/04/2023 13:56:40 BST 37 54.4600 XLON 747806025342121 13/04/2023 13:56:40 BST 70 54.4600 XLON 747806025342119 13/04/2023 13:56:40 BST 131 54.4600 XLON 747806025342122 13/04/2023 13:56:41 BST 37 54.4600 XLON 747806025342123 13/04/2023 13:56:41 BST 152 54.4600 XLON 747806025342124 13/04/2023 13:56:42 BST 36 54.4600 XLON 747806025342136 13/04/2023 13:56:46 BST 160 54.4400 TRQX 747805949857347 13/04/2023 13:56:46 BST 36 54.4400 XLON 747806025342142 13/04/2023 13:56:46 BST 80 54.4400 XLON 747806025342141 13/04/2023 13:56:46 BST 160 54.4400 XLON 747806025342140 13/04/2023 13:56:46 BST 36 54.4600 XLON 747806025342146 13/04/2023 13:56:46 BST 36 54.4600 XLON 747806025342149 13/04/2023 13:56:46 BST 65 54.4600 XLON 747806025342147 13/04/2023 13:56:46 BST 70 54.4600 XLON 747806025342143 13/04/2023 13:56:46 BST 95 54.4600 XLON 747806025342148 13/04/2023 13:56:46 BST 115 54.4600 XLON 747806025342144 13/04/2023 13:56:46 BST 115 54.4600 XLON 747806025342145 13/04/2023 13:56:46 BST 155 54.4600 XLON 747806025342150 13/04/2023 13:57:02 BST 116 54.4400 CHIX 120001ELT 13/04/2023 13:57:10 BST 38 54.4400 XLON 747806025342175 13/04/2023 13:57:10 BST 70 54.4400 XLON 747806025342174 13/04/2023 13:57:10 BST 80 54.4400 XLON 747806025342173 13/04/2023 13:57:10 BST 81 54.4400 XLON 747806025342172 13/04/2023 13:57:10 BST 111 54.4400 XLON 747806025342176 13/04/2023 13:58:37 BST 49 54.4400 XLON 747806025342287 13/04/2023 13:58:37 BST 58 54.4400 XLON 747806025342288 13/04/2023 13:58:37 BST 186 54.4400 XLON 747806025342289 13/04/2023 14:01:00 BST 254 54.4600 CHIX 120001F24 13/04/2023 14:01:40 BST 59 54.4600 XLON 747806025342500 13/04/2023 14:01:47 BST 68 54.4600 XLON 747806025342501 13/04/2023 14:02:14 BST 65 54.4400 TRQX 747805949857978 13/04/2023 14:02:19 BST 65 54.4600 CHIX 120001F9F 13/04/2023 14:03:29 BST 80 54.4600 XLON 747806025342612 13/04/2023 14:03:34 BST 65 54.4600 CHIX 120001FF8 13/04/2023 14:03:34 BST 254 54.4600 CHIX 120001FF9 13/04/2023 14:03:34 BST 293 54.4600 XLON 747806025342616 13/04/2023 14:05:01 BST 60 54.4600 XLON 747806025342720 13/04/2023 14:06:05 BST 85 54.4600 TRQX 747805949858528 13/04/2023 14:06:07 BST 31 54.5000 CHIX 120001FUM 13/04/2023 14:06:07 BST 49 54.5000 CHIX 120001FUL 13/04/2023 14:06:07 BST 50 54.5000 CHIX 120001FUN 13/04/2023 14:08:40 BST 34 54.5000 BATE 02000113T 13/04/2023 14:08:40 BST 37 54.5000 BATE 02000113S 13/04/2023 14:08:40 BST 50 54.5000 CHIX 120001G8M 13/04/2023 14:10:47 BST 67 54.4800 BATE 0200011BC 13/04/2023 14:10:47 BST 1 54.5000 BATE 0200011BI 13/04/2023 14:10:47 BST 33 54.5000 BATE 0200011BH 13/04/2023 14:10:47 BST 37 54.5000 BATE 0200011BF 13/04/2023 14:10:47 BST 37 54.5000 BATE 0200011BG 13/04/2023 14:10:47 BST 120 54.4800 CHIX 120001GI3 13/04/2023 14:10:47 BST 98 54.4800 TRQX 747805949859091 13/04/2023 14:10:47 BST 105 54.4800 TRQX 747805949859093 13/04/2023 14:10:47 BST 314 54.4800 XLON 747806025343216 13/04/2023 14:10:48 BST 37 54.4800 CHIX 120001GII 13/04/2023 14:10:48 BST 285 54.4800 CHIX 120001GIH 13/04/2023 14:10:48 BST 109 54.4800 TRQX 747805949859095 13/04/2023 14:10:52 BST 185 54.5000 CHIX 120001GJ5 13/04/2023 14:10:54 BST 31 54.4800 BATE 0200011BW 13/04/2023 14:10:54 BST 136 54.4800 BATE 0200011BX 13/04/2023 14:10:54 BST 314 54.4800 XLON 747806025343223 13/04/2023 14:10:55 BST 179 54.4800 BATE 0200011C0 13/04/2023 14:11:42 BST 64 54.5000 CHIX 120001GPW 13/04/2023 14:11:49 BST 145 54.4800 TRQX 747805949859232 13/04/2023 14:12:14 BST 11 54.5000 CHIX 120001GVN 13/04/2023 14:12:14 BST 16 54.5000 CHIX 120001GVP 13/04/2023 14:12:14 BST 47 54.5000 CHIX 120001GVO 13/04/2023 14:12:47 BST 78 54.4800 XLON 747806025343423 13/04/2023 14:13:49 BST 65 54.4800 CHIX 120001H3I 13/04/2023 14:13:49 BST 65 54.4800 XLON 747806025343511 13/04/2023 14:13:54 BST 35 54.4600 BATE 0200011QV 13/04/2023 14:13:54 BST 12 54.4800 CHIX 120001H3K 13/04/2023 14:13:54 BST 89 54.4800 CHIX 120001H3L 13/04/2023 14:13:54 BST 50 54.4800 XLON 747806025343514 13/04/2023 14:13:54 BST 58 54.4800 XLON 747806025343517 13/04/2023 14:13:54 BST 166 54.4800 XLON 747806025343515 13/04/2023 14:13:54 BST 304 54.4800 XLON 747806025343516 13/04/2023 14:13:59 BST 72 54.4400 CHIX 120001H4C 13/04/2023 14:13:59 BST 154 54.4400 CHIX 120001H4B 13/04/2023 14:13:59 BST 58 54.4400 XLON 747806025343522 13/04/2023 14:13:59 BST 92 54.4400 XLON 747806025343523 13/04/2023 14:13:59 BST 144 54.4400 XLON 747806025343525 13/04/2023 14:13:59 BST 228 54.4400 XLON 747806025343524 13/04/2023 14:14:00 BST 25 54.4400 XLON 747806025343527 13/04/2023 14:14:00 BST 57 54.4400 XLON 747806025343528 13/04/2023 14:14:02 BST 57 54.4400 XLON 747806025343530 13/04/2023 14:14:02 BST 158 54.4400 XLON 747806025343529 13/04/2023 14:14:02 BST 216 54.4400 XLON 747806025343531 13/04/2023 14:16:30 BST 68 54.4400 XLON 747806025343757 13/04/2023 14:16:45 BST 52 54.4400 XLON 747806025343776 13/04/2023 14:16:50 BST 52 54.4400 XLON 747806025343782 13/04/2023 14:16:50 BST 70 54.4400 XLON 747806025343781 13/04/2023 14:16:50 BST 218 54.4400 XLON 747806025343783 13/04/2023 14:16:52 BST 27 54.4400 CHIX 120001HHH 13/04/2023 14:16:52 BST 38 54.4400 CHIX 120001HHG 13/04/2023 14:17:29 BST 69 54.4400 XLON 747806025343801 13/04/2023 14:17:34 BST 65 54.4400 CHIX 120001HKD 13/04/2023 14:17:34 BST 59 54.4400 XLON 747806025343826 13/04/2023 14:17:34 BST 104 54.4400 XLON 747806025343824 13/04/2023 14:17:34 BST 187 54.4400 XLON 747806025343825 13/04/2023 14:17:36 BST 66 54.4400 BATE 020001248 13/04/2023 14:18:12 BST 1 54.4400 CHIX 120001HM3 13/04/2023 14:18:12 BST 64 54.4400 CHIX 120001HM2 13/04/2023 14:18:29 BST 70 54.4400 XLON 747806025343892 13/04/2023 14:18:54 BST 65 54.4400 CHIX 120001HQ0 13/04/2023 14:20:50 BST 72 54.4400 XLON 747806025344080 13/04/2023 14:20:50 BST 115 54.4400 XLON 747806025344081 13/04/2023 14:20:54 BST 69 54.4400 CHIX 120001I1B 13/04/2023 14:20:55 BST 184 54.4400 XLON 747806025344090 13/04/2023 14:20:55 BST 320 54.4400 XLON 747806025344089 13/04/2023 14:22:29 BST 57 54.4400 BATE 0200012OC 13/04/2023 14:22:29 BST 74 54.4400 XLON 747806025344192 13/04/2023 14:22:29 BST 257 54.4400 XLON 747806025344193 13/04/2023 14:22:30 BST 78 54.4400 CHIX 120001IAG 13/04/2023 14:22:34 BST 273 54.4400 XLON 747806025344197 13/04/2023 14:22:35 BST 17 54.4400 BATE 0200012OJ 13/04/2023 14:22:35 BST 45 54.4400 CHIX 120001IAQ 13/04/2023 14:22:35 BST 87 54.4400 CHIX 120001IAR 13/04/2023 14:22:35 BST 38 54.4400 TRQX 747805949860573 13/04/2023 14:22:36 BST 242 54.4400 XLON 747806025344200 13/04/2023 14:22:40 BST 59 54.4400 XLON 747806025344207 13/04/2023 14:22:41 BST 21 54.4400 CHIX 120001IBH 13/04/2023 14:22:41 BST 44 54.4400 CHIX 120001IBG 13/04/2023 14:22:42 BST 46 54.4400 TRQX 747805949860585 13/04/2023 14:22:42 BST 68 54.4400 XLON 747806025344208 13/04/2023 14:22:47 BST 66 54.4400 TRQX 747805949860590 13/04/2023 14:22:47 BST 78 54.4400 XLON 747806025344216 13/04/2023 14:22:54 BST 90 54.4400 CHIX 120001ICI 13/04/2023 14:22:54 BST 136 54.4400 CHIX 120001ICJ 13/04/2023 14:24:29 BST 77 54.4400 XLON 747806025344441 13/04/2023 14:24:29 BST 115 54.4400 XLON 747806025344442 13/04/2023 14:24:29 BST 115 54.4400 XLON 747806025344443 13/04/2023 14:25:00 BST 41 54.4400 XLON 747806025344453 13/04/2023 14:25:52 BST 68 54.4200 BATE 02000132I 13/04/2023 14:25:52 BST 68 54.4200 BATE 02000132N 13/04/2023 14:25:52 BST 96 54.4200 CHIX 120001IT1 13/04/2023 14:25:52 BST 68 54.4400 CHIX 120001IT8 13/04/2023 14:25:52 BST 3 54.4200 TRQX 747805949860966 13/04/2023 14:25:52 BST 65 54.4200 TRQX 747805949860965 13/04/2023 14:25:52 BST 91 54.4200 TRQX 747805949860964 13/04/2023 14:25:52 BST 106 54.4200 TRQX 747805949860961 13/04/2023 14:25:52 BST 231 54.4200 XLON 747806025344542 13/04/2023 14:25:52 BST 231 54.4200 XLON 747806025344547 13/04/2023 14:26:16 BST 154 54.4000 BATE 02000133Y 13/04/2023 14:26:16 BST 72 54.4000 XLON 747806025344570 13/04/2023 14:26:16 BST 98 54.4200 XLON 747806025344574 13/04/2023 14:26:21 BST 76 54.4200 XLON 747806025344582 13/04/2023 14:26:21 BST 90 54.4200 XLON 747806025344581 13/04/2023 14:26:21 BST 99 54.4200 XLON 747806025344583 13/04/2023 14:26:23 BST 73 54.4200 XLON 747806025344587 13/04/2023 14:26:23 BST 92 54.4200 XLON 747806025344588 13/04/2023 14:26:23 BST 99 54.4200 XLON 747806025344589 13/04/2023 14:27:28 BST 179 54.4000 CHIX 120001IYP 13/04/2023 14:27:28 BST 155 54.4000 TRQX 747805949861157 13/04/2023 14:27:28 BST 72 54.4000 XLON 747806025344656 13/04/2023 14:27:28 BST 72 54.4000 XLON 747806025344658 13/04/2023 14:27:28 BST 72 54.4000 XLON 747806025344659 13/04/2023 14:27:45 BST 4 54.4000 XLON 747806025344703 13/04/2023 14:27:45 BST 76 54.4000 XLON 747806025344702 13/04/2023 14:27:45 BST 127 54.4000 XLON 747806025344701 13/04/2023 14:27:56 BST 47 54.4000 XLON 747806025344733 13/04/2023 14:27:59 BST 76 54.4000 XLON 747806025344734 13/04/2023 14:28:09 BST 16 54.3800 BATE 0200013AZ 13/04/2023 14:28:09 BST 30 54.3800 BATE 0200013B0 13/04/2023 14:28:09 BST 21 54.3800 CHIX 120001J3B 13/04/2023 14:28:09 BST 159 54.3800 CHIX 120001J3C 13/04/2023 14:28:09 BST 97 54.3800 XLON 747806025344759 13/04/2023 14:28:09 BST 97 54.3800 XLON 747806025344760 13/04/2023 14:28:12 BST 33 54.3800 XLON 747806025344761 13/04/2023 14:28:12 BST 204 54.3800 XLON 747806025344762 13/04/2023 14:28:14 BST 12 54.3800 BATE 0200013BF 13/04/2023 14:28:14 BST 16 54.3800 BATE 0200013BE 13/04/2023 14:28:14 BST 32 54.3800 BATE 0200013BI 13/04/2023 14:28:14 BST 110 54.3800 BATE 0200013BH 13/04/2023 14:28:14 BST 129 54.3800 BATE 0200013BG 13/04/2023 14:28:18 BST 87 54.3600 BATE 0200013BW 13/04/2023 14:28:18 BST 80 54.3800 XLON 747806025344768 13/04/2023 14:28:18 BST 300 54.3800 XLON 747806025344769 13/04/2023 14:28:19 BST 205 54.3600 BATE 0200013BZ 13/04/2023 14:28:21 BST 80 54.3800 XLON 747806025344773 13/04/2023 14:28:23 BST 304 54.3600 BATE 0200013CJ 13/04/2023 14:28:23 BST 304 54.3600 BATE 0200013CL 13/04/2023 14:28:35 BST 19 54.3800 XLON 747806025344807 13/04/2023 14:28:55 BST 14 54.4000 BATE 0200013G7 13/04/2023 14:28:55 BST 35 54.4000 BATE 0200013G8 13/04/2023 14:28:55 BST 55 54.4000 BATE 0200013G9 13/04/2023 14:28:55 BST 84 54.4000 BATE 0200013GA 13/04/2023 14:29:01 BST 120 54.3600 BATE 0200013HX 13/04/2023 14:29:01 BST 145 54.3600 BATE 0200013HV 13/04/2023 14:29:55 BST 21 54.4000 BATE 0200013OP 13/04/2023 14:29:55 BST 69 54.4000 BATE 0200013OO 13/04/2023 14:29:58 BST 90 54.4000 BATE 0200013P6 13/04/2023 14:29:58 BST 183 54.4000 BATE 0200013P7 13/04/2023 14:29:58 BST 224 54.4000 BATE 0200013P8 13/04/2023 14:29:59 BST 132 54.4000 CHIX 120001JL4 13/04/2023 14:29:59 BST 125 54.4000 TRQX 747805949861505 13/04/2023 14:29:59 BST 2 54.4000 XLON 747806025344964 13/04/2023 14:29:59 BST 17 54.4000 XLON 747806025344963 13/04/2023 14:29:59 BST 43 54.4000 XLON 747806025344965 13/04/2023 14:29:59 BST 45 54.4000 XLON 747806025344955 13/04/2023 14:29:59 BST 50 54.4000 XLON 747806025344961 13/04/2023 14:29:59 BST 50 54.4000 XLON 747806025344962 13/04/2023 14:29:59 BST 74 54.4000 XLON 747806025344956 13/04/2023 14:29:59 BST 196 54.4000 XLON 747806025344966 13/04/2023 14:30:00 BST 25 54.3800 BATE 0200013QA 13/04/2023 14:30:00 BST 95 54.3800 BATE 0200013Q1 13/04/2023 14:30:00 BST 199 54.3800 BATE 0200013Q9 13/04/2023 14:30:00 BST 35 54.4000 BATE 0200013PL 13/04/2023 14:30:00 BST 36 54.4000 BATE 0200013PM 13/04/2023 14:30:01 BST 77 54.3600 XLON 747806025345001 13/04/2023 14:30:01 BST 84 54.3600 XLON 747806025344998 13/04/2023 14:30:01 BST 96 54.3600 XLON 747806025344999 13/04/2023 14:30:01 BST 115 54.3600 XLON 747806025345000 13/04/2023 14:31:12 BST 78 54.3600 BATE 02000142X 13/04/2023 14:31:15 BST 168 54.3800 BATE 02000143T 13/04/2023 14:31:38 BST 31 54.3800 BATE 020001464 13/04/2023 14:31:38 BST 35 54.3800 BATE 020001462 13/04/2023 14:31:38 BST 36 54.3800 BATE 020001463 13/04/2023 14:31:38 BST 72 54.3800 XLON 747806025345402 13/04/2023 14:31:38 BST 83 54.3800 XLON 747806025345399 13/04/2023 14:31:38 BST 115 54.3800 XLON 747806025345400 13/04/2023 14:31:38 BST 115 54.3800 XLON 747806025345401 13/04/2023 14:31:38 BST 137 54.3800 XLON 747806025345403 13/04/2023 14:31:43 BST 19 54.3600 BATE 02000147H 13/04/2023 14:31:43 BST 20 54.3600 BATE 02000147F 13/04/2023 14:31:43 BST 31 54.3600 BATE 02000147G 13/04/2023 14:31:43 BST 35 54.3600 BATE 02000147D 13/04/2023 14:31:43 BST 36 54.3600 BATE 02000147E 13/04/2023 14:31:43 BST 56 54.3600 BATE 02000147I 13/04/2023 14:31:43 BST 232 54.3600 BATE 02000147C 13/04/2023 14:31:43 BST 213 54.3600 XLON 747806025345432 13/04/2023 14:32:02 BST 37 54.3800 CHIX 120001KE6 13/04/2023 14:32:03 BST 259 54.3600 BATE 0200014AQ 13/04/2023 14:32:05 BST 120 54.3800 XLON 747806025345497 13/04/2023 14:32:07 BST 245 54.3600 BATE 0200014BC 13/04/2023 14:32:12 BST 90 54.3600 BATE 0200014C8 13/04/2023 14:33:17 BST 79 54.3800 CHIX 120001KRS 13/04/2023 14:33:17 BST 136 54.3800 CHIX 120001KRR 13/04/2023 14:35:06 BST 89 54.3800 BATE 0200014X9 13/04/2023 14:35:06 BST 191 54.3800 BATE 0200014XA 13/04/2023 14:35:06 BST 256 54.3800 CHIX 120001LBI 13/04/2023 14:35:06 BST 171 54.3800 TRQX 747805949862782 13/04/2023 14:35:06 BST 263 54.3800 XLON 747806025346147 13/04/2023 14:35:06 BST 269 54.4000 XLON 747806025346152 13/04/2023 14:35:47 BST 88 54.3800 BATE 02000150T 13/04/2023 14:35:47 BST 101 54.3800 BATE 02000150S 13/04/2023 14:35:47 BST 101 54.3800 BATE 02000150U 13/04/2023 14:35:47 BST 24 54.4000 CHIX 120001LGJ 13/04/2023 14:35:47 BST 45 54.4000 CHIX 120001LGK 13/04/2023 14:35:47 BST 115 54.4000 XLON 747806025346269 13/04/2023 14:35:47 BST 291 54.4000 XLON 747806025346270 13/04/2023 14:35:48 BST 94 54.3800 CHIX 120001LGP 13/04/2023 14:35:48 BST 99 54.3800 TRQX 747805949862990 13/04/2023 14:35:48 BST 109 54.3800 XLON 747806025346279 13/04/2023 14:35:48 BST 154 54.3800 XLON 747806025346280 13/04/2023 14:35:49 BST 107 54.3800 CHIX 120001LGR 13/04/2023 14:35:50 BST 99 54.3800 XLON 747806025346289 13/04/2023 14:35:50 BST 105 54.3800 XLON 747806025346290 13/04/2023 14:35:50 BST 263 54.3800 XLON 747806025346284 13/04/2023 14:35:52 BST 10 54.3800 XLON 747806025346312 13/04/2023 14:35:52 BST 36 54.3800 XLON 747806025346315 13/04/2023 14:35:52 BST 45 54.3800 XLON 747806025346318 13/04/2023 14:35:52 BST 77 54.3800 XLON 747806025346316 13/04/2023 14:35:52 BST 115 54.3800 XLON 747806025346313 13/04/2023 14:35:52 BST 115 54.3800 XLON 747806025346319 13/04/2023 14:35:52 BST 115 54.3800 XLON 747806025346320 13/04/2023 14:35:52 BST 121 54.3800 XLON 747806025346321 13/04/2023 14:35:52 BST 126 54.3800 XLON 747806025346314 13/04/2023 14:35:52 BST 263 54.3800 XLON 747806025346322 13/04/2023 14:35:53 BST 74 54.3800 XLON 747806025346329 13/04/2023 14:35:53 BST 105 54.3800 XLON 747806025346324 13/04/2023 14:35:53 BST 115 54.3800 XLON 747806025346325 13/04/2023 14:35:53 BST 115 54.3800 XLON 747806025346327 13/04/2023 14:35:53 BST 119 54.3800 XLON 747806025346326 13/04/2023 14:35:53 BST 252 54.3800 XLON 747806025346328 13/04/2023 14:35:59 BST 118 54.3400 CHIX 120001LNR 13/04/2023 14:35:59 BST 71 54.3400 TRQX 747805949863061 13/04/2023 14:35:59 BST 264 54.3400 XLON 747806025346382 13/04/2023 14:37:00 BST 293 54.3600 XLON 747806025346584 13/04/2023 14:37:47 BST 79 54.4000 XLON 747806025346699 13/04/2023 14:38:01 BST 74 54.3800 BATE 0200015IE 13/04/2023 14:38:01 BST 258 54.3800 BATE 0200015IC 13/04/2023 14:38:03 BST 1 54.4000 CHIX 120001MAS 13/04/2023 14:38:04 BST 184 54.3800 BATE 0200015IO 13/04/2023 14:38:06 BST 65 54.4000 CHIX 120001MBD 13/04/2023 14:38:10 BST 181 54.3800 BATE 0200015JI 13/04/2023 14:38:10 BST 264 54.3800 BATE 0200015JH 13/04/2023 14:38:15 BST 152 54.3800 BATE 0200015KZ 13/04/2023 14:38:15 BST 166 54.3800 BATE 0200015L3 13/04/2023 14:38:15 BST 24 54.3800 CHIX 120001MES 13/04/2023 14:38:15 BST 224 54.3800 CHIX 120001MER 13/04/2023 14:38:15 BST 84 54.3800 TRQX 747805949863628 13/04/2023 14:38:15 BST 241 54.3800 XLON 747806025346765 13/04/2023 14:38:15 BST 55 54.4000 XLON 747806025346775 13/04/2023 14:38:15 BST 59 54.4000 XLON 747806025346770 13/04/2023 14:38:15 BST 71 54.4000 XLON 747806025346769 13/04/2023 14:38:15 BST 108 54.4000 XLON 747806025346774 13/04/2023 14:38:15 BST 122 54.4000 XLON 747806025346773 13/04/2023 14:38:15 BST 144 54.4000 XLON 747806025346771 13/04/2023 14:38:15 BST 144 54.4000 XLON 747806025346772 13/04/2023 14:38:15 BST 167 54.4000 XLON 747806025346768 13/04/2023 14:38:20 BST 59 54.3800 XLON 747806025346800 13/04/2023 14:38:20 BST 71 54.3800 XLON 747806025346801 13/04/2023 14:38:20 BST 88 54.3800 XLON 747806025346802 13/04/2023 14:38:20 BST 125 54.3800 XLON 747806025346794 13/04/2023 14:38:20 BST 144 54.3800 XLON 747806025346795 13/04/2023 14:38:20 BST 144 54.3800 XLON 747806025346796 13/04/2023 14:38:20 BST 144 54.3800 XLON 747806025346798 13/04/2023 14:38:20 BST 144 54.3800 XLON 747806025346799 13/04/2023 14:38:20 BST 167 54.3800 XLON 747806025346797 13/04/2023 14:38:26 BST 28 54.3800 XLON 747806025346812 13/04/2023 14:38:26 BST 37 54.3800 XLON 747806025346811 13/04/2023 14:38:33 BST 69 54.3800 XLON 747806025346843 13/04/2023 14:38:40 BST 69 54.3800 XLON 747806025346894 13/04/2023 14:38:44 BST 21 54.3800 XLON 747806025346903 13/04/2023 14:38:44 BST 46 54.3800 XLON 747806025346904 13/04/2023 14:38:52 BST 13 54.3800 XLON 747806025346921 13/04/2023 14:38:52 BST 61 54.3800 XLON 747806025346922 13/04/2023 14:38:59 BST 9 54.3800 XLON 747806025346951 13/04/2023 14:38:59 BST 60 54.3800 XLON 747806025346952 13/04/2023 14:39:06 BST 2 54.3600 CHIX 120001MN2 13/04/2023 14:39:06 BST 75 54.3600 CHIX 120001MN1 13/04/2023 14:39:07 BST 20 54.3400 BATE 0200015QV 13/04/2023 14:39:07 BST 102 54.3600 CHIX 120001MNF 13/04/2023 14:39:20 BST 89 54.4000 TRQX 747805949863891 13/04/2023 14:41:19 BST 156 54.4600 BATE 02000163K 13/04/2023 14:42:03 BST 25 54.4600 BATE 02000168H 13/04/2023 14:42:03 BST 32 54.4600 BATE 02000168F 13/04/2023 14:42:03 BST 35 54.4600 BATE 02000168E 13/04/2023 14:42:03 BST 36 54.4600 BATE 02000168G 13/04/2023 14:42:03 BST 60 54.4600 CHIX 120001NB3 13/04/2023 14:42:03 BST 136 54.4600 CHIX 120001NB2 13/04/2023 14:42:08 BST 3 54.4600 BATE 02000169B 13/04/2023 14:42:08 BST 31 54.4600 BATE 02000169E 13/04/2023 14:42:08 BST 34 54.4600 BATE 02000169C 13/04/2023 14:42:08 BST 35 54.4600 BATE 02000169A 13/04/2023 14:42:08 BST 36 54.4600 BATE 020001699 13/04/2023 14:42:08 BST 113 54.4600 BATE 02000169D 13/04/2023 14:42:10 BST 30 54.4600 BATE 0200016A6 13/04/2023 14:42:10 BST 35 54.4600 BATE 0200016A3 13/04/2023 14:42:10 BST 36 54.4600 BATE 0200016A4 13/04/2023 14:42:10 BST 116 54.4600 BATE 0200016A5 13/04/2023 14:42:11 BST 119 54.4600 BATE 0200016AA 13/04/2023 14:42:13 BST 9 54.4600 BATE 0200016AG 13/04/2023 14:42:13 BST 35 54.4600 BATE 0200016AE 13/04/2023 14:42:13 BST 36 54.4600 BATE 0200016AF 13/04/2023 14:42:14 BST 109 54.4600 XLON 747806025347404 13/04/2023 14:43:39 BST 36 54.4800 XLON 747806025347622 13/04/2023 14:43:39 BST 144 54.4800 XLON 747806025347620 13/04/2023 14:43:39 BST 144 54.4800 XLON 747806025347621 13/04/2023 14:43:53 BST 78 54.5200 XLON 747806025347671 13/04/2023 14:44:25 BST 20 54.5000 BATE 0200016OT 13/04/2023 14:44:25 BST 136 54.5200 CHIX 120001NYB 13/04/2023 14:44:25 BST 136 54.5200 CHIX 120001NYC 13/04/2023 14:44:39 BST 280 54.5000 BATE 0200016PS 13/04/2023 14:44:39 BST 56 54.5000 CHIX 120001O0B 13/04/2023 14:44:39 BST 136 54.5000 CHIX 120001O0A 13/04/2023 14:44:39 BST 250 54.5000 CHIX 120001O07 13/04/2023 14:44:39 BST 35 54.5000 TRQX 747805949864927 13/04/2023 14:44:39 BST 35 54.5000 TRQX 747805949864928 13/04/2023 14:44:39 BST 85 54.5000 TRQX 747805949864925 13/04/2023 14:44:39 BST 26 54.5200 TRQX 747805949864930 13/04/2023 14:44:39 BST 35 54.5200 TRQX 747805949864929 13/04/2023 14:44:39 BST 279 54.5000 XLON 747806025347780 13/04/2023 14:45:10 BST 74 54.5200 TRQX 747805949865072 13/04/2023 14:46:02 BST 4 54.5200 BATE 02000170Y 13/04/2023 14:46:02 BST 35 54.5200 BATE 02000170W 13/04/2023 14:46:02 BST 36 54.5200 BATE 02000170X 13/04/2023 14:46:02 BST 92 54.5200 XLON 747806025347989 13/04/2023 14:47:07 BST 5 54.5400 CHIX 120001OX6 13/04/2023 14:47:07 BST 116 54.5400 CHIX 120001OX5 13/04/2023 14:47:12 BST 73 54.5400 XLON 747806025348104 13/04/2023 14:47:12 BST 75 54.5400 XLON 747806025348103 13/04/2023 14:48:19 BST 33 54.5600 BATE 0200017JN 13/04/2023 14:48:19 BST 35 54.5600 BATE 0200017JO 13/04/2023 14:48:19 BST 36 54.5600 BATE 0200017JP 13/04/2023 14:48:19 BST 42 54.5600 CHIX 120001P6H 13/04/2023 14:48:19 BST 134 54.5600 CHIX 120001P6I 13/04/2023 14:48:32 BST 10 54.5600 BATE 0200017LK 13/04/2023 14:48:58 BST 86 54.5600 XLON 747806025348268 13/04/2023 14:48:58 BST 300 54.5600 XLON 747806025348267 13/04/2023 14:49:58 BST 3 54.5800 CHIX 120001PLV 13/04/2023 14:49:58 BST 51 54.5800 CHIX 120001PLU 13/04/2023 14:49:58 BST 75 54.5800 CHIX 120001PLT 13/04/2023 14:49:58 BST 109 54.5800 CHIX 120001PLW 13/04/2023 14:49:59 BST 7 54.5800 BATE 0200017WB 13/04/2023 14:50:01 BST 71 54.5800 BATE 0200017X0 13/04/2023 14:50:01 BST 143 54.5800 BATE 0200017X1 13/04/2023 14:50:01 BST 2 54.5800 TRQX 747805949865978 13/04/2023 14:50:31 BST 269 54.5800 BATE 02000181H 13/04/2023 14:50:31 BST 91 54.5800 CHIX 120001PTJ 13/04/2023 14:50:31 BST 155 54.5800 CHIX 120001PTH 13/04/2023 14:50:31 BST 153 54.5800 TRQX 747805949866142 13/04/2023 14:50:31 BST 306 54.5800 XLON 747806025348518 13/04/2023 14:50:44 BST 27 54.5600 BATE 020001835 13/04/2023 14:50:44 BST 57 54.5600 BATE 020001833 13/04/2023 14:50:44 BST 67 54.5600 BATE 020001832 13/04/2023 14:50:44 BST 144 54.5600 BATE 020001834 13/04/2023 14:50:44 BST 148 54.5600 TRQX 747805949866213 13/04/2023 14:50:44 BST 263 54.5600 XLON 747806025348564 13/04/2023 14:50:44 BST 70 54.5800 XLON 747806025348568 13/04/2023 14:50:44 BST 109 54.5800 XLON 747806025348567 13/04/2023 14:50:44 BST 180 54.5800 XLON 747806025348565 13/04/2023 14:50:44 BST 180 54.5800 XLON 747806025348566 13/04/2023 14:50:46 BST 275 54.5600 BATE 02000183P 13/04/2023 14:50:47 BST 322 54.5600 BATE 02000183Y 13/04/2023 14:51:01 BST 29 54.5600 BATE 02000185U 13/04/2023 14:51:01 BST 82 54.5600 BATE 02000185T 13/04/2023 14:51:01 BST 241 54.5600 BATE 02000185S 13/04/2023 14:51:01 BST 142 54.5600 CHIX 120001PZF 13/04/2023 14:51:01 BST 99 54.5600 TRQX 747805949866305 13/04/2023 14:51:04 BST 209 54.5400 BATE 02000187A 13/04/2023 14:51:04 BST 209 54.5400 BATE 02000187B 13/04/2023 14:51:04 BST 74 54.5600 XLON 747806025348662 13/04/2023 14:51:04 BST 96 54.5600 XLON 747806025348659 13/04/2023 14:51:04 BST 180 54.5600 XLON 747806025348660 13/04/2023 14:51:04 BST 180 54.5600 XLON 747806025348661 13/04/2023 14:51:20 BST 65 54.5200 BATE 02000189I 13/04/2023 14:51:20 BST 65 54.5200 BATE 02000189J 13/04/2023 14:51:20 BST 111 54.5200 TRQX 747805949866439 13/04/2023 14:51:24 BST 88 54.5200 BATE 0200018A0 13/04/2023 14:51:44 BST 59 54.5200 BATE 0200018E0 13/04/2023 14:51:44 BST 88 54.5200 BATE 0200018DZ 13/04/2023 14:51:44 BST 89 54.5200 CHIX 120001QCD 13/04/2023 14:52:36 BST 101 54.5200 BATE 0200018L8 13/04/2023 14:52:39 BST 67 54.5200 BATE 0200018LI 13/04/2023 14:52:42 BST 66 54.5400 XLON 747806025348993 13/04/2023 14:52:42 BST 93 54.5400 XLON 747806025348994 13/04/2023 14:52:42 BST 180 54.5400 XLON 747806025348995 13/04/2023 14:52:42 BST 180 54.5400 XLON 747806025348996 13/04/2023 14:52:47 BST 88 54.5400 XLON 747806025348998 13/04/2023 14:53:38 BST 1 54.5600 CHIX 120001QU5 13/04/2023 14:53:38 BST 115 54.5600 CHIX 120001QU4 13/04/2023 14:54:05 BST 301 54.5400 BATE 0200018TZ 13/04/2023 14:54:05 BST 132 54.5400 CHIX 120001QXM 13/04/2023 14:54:05 BST 248 54.5400 CHIX 120001QXL 13/04/2023 14:54:05 BST 101 54.5400 TRQX 747805949867027 13/04/2023 14:54:05 BST 102 54.5400 XLON 747806025349226 13/04/2023 14:54:05 BST 73 54.5600 XLON 747806025349234 13/04/2023 14:54:05 BST 75 54.5600 XLON 747806025349232 13/04/2023 14:54:05 BST 103 54.5600 XLON 747806025349233 13/04/2023 14:54:05 BST 114 54.5600 XLON 747806025349229 13/04/2023 14:54:05 BST 180 54.5600 XLON 747806025349230 13/04/2023 14:54:05 BST 180 54.5600 XLON 747806025349231 13/04/2023 14:54:07 BST 1 54.5200 XLON 747806025349259 13/04/2023 14:54:08 BST 98 54.5200 XLON 747806025349260 13/04/2023 14:54:22 BST 130 54.5200 XLON 747806025349299 13/04/2023 14:54:34 BST 93 54.5200 XLON 747806025349321 13/04/2023 14:54:34 BST 180 54.5200 XLON 747806025349322 13/04/2023 14:54:34 BST 180 54.5200 XLON 747806025349323 13/04/2023 14:54:50 BST 24 54.5200 CHIX 120001R43 13/04/2023 14:54:50 BST 73 54.5400 XLON 747806025349358 13/04/2023 14:54:50 BST 91 54.5400 XLON 747806025349357 13/04/2023 14:54:50 BST 129 54.5400 XLON 747806025349359 13/04/2023 14:54:50 BST 180 54.5400 XLON 747806025349356 13/04/2023 14:56:06 BST 298 54.5400 BATE 020001983 13/04/2023 14:56:06 BST 82 54.5400 CHIX 120001RH4 13/04/2023 14:56:06 BST 89 54.5400 CHIX 120001RH3 13/04/2023 14:56:06 BST 93 54.5600 XLON 747806025349610 13/04/2023 14:56:11 BST 153 54.5600 XLON 747806025349622 13/04/2023 14:56:11 BST 180 54.5600 XLON 747806025349621 13/04/2023 14:56:11 BST 249 54.5600 XLON 747806025349620 13/04/2023 14:56:11 BST 300 54.5600 XLON 747806025349619 13/04/2023 14:56:15 BST 183 54.5600 XLON 747806025349629 13/04/2023 14:56:17 BST 91 54.5600 XLON 747806025349633 13/04/2023 14:56:29 BST 72 54.5600 XLON 747806025349645 13/04/2023 14:56:29 BST 93 54.5600 XLON 747806025349644 13/04/2023 14:56:39 BST 298 54.5400 BATE 0200019C1 13/04/2023 14:56:39 BST 45 54.5600 XLON 747806025349657 13/04/2023 14:56:39 BST 142 54.5600 XLON 747806025349660 13/04/2023 14:56:39 BST 180 54.5600 XLON 747806025349658 13/04/2023 14:56:39 BST 180 54.5600 XLON 747806025349659 13/04/2023 14:56:40 BST 115 54.5400 BATE 0200019C6 13/04/2023 14:56:40 BST 137 54.5400 BATE 0200019C5 13/04/2023 14:56:40 BST 57 54.5400 CHIX 120001RLX 13/04/2023 14:56:40 BST 57 54.5400 CHIX 120001RLY 13/04/2023 14:56:40 BST 33 54.5400 TRQX 747805949867523 13/04/2023 14:56:40 BST 60 54.5400 TRQX 747805949867522 13/04/2023 14:56:40 BST 288 54.5400 XLON 747806025349664 13/04/2023 14:56:44 BST 226 54.5400 XLON 747806025349678 13/04/2023 14:57:15 BST 77 54.5400 XLON 747806025349730 13/04/2023 14:57:15 BST 92 54.5400 XLON 747806025349726 13/04/2023 14:57:15 BST 129 54.5400 XLON 747806025349729 13/04/2023 14:57:15 BST 180 54.5400 XLON 747806025349727 13/04/2023 14:57:15 BST 180 54.5400 XLON 747806025349728 13/04/2023 14:57:26 BST 35 54.5200 BATE 0200019HQ 13/04/2023 14:57:26 BST 36 54.5200 BATE 0200019HR 13/04/2023 14:57:26 BST 36 54.5200 BATE 0200019HS 13/04/2023 14:57:26 BST 77 54.5200 BATE 0200019HH 13/04/2023 14:57:26 BST 124 54.5200 BATE 0200019HT 13/04/2023 14:57:26 BST 189 54.5200 CHIX 120001RTH 13/04/2023 14:57:26 BST 11 54.5200 TRQX 747805949867627 13/04/2023 14:57:26 BST 35 54.5200 TRQX 747805949867629 13/04/2023 14:57:26 BST 110 54.5200 TRQX 747805949867628 13/04/2023 14:57:31 BST 86 54.5200 XLON 747806025349828 13/04/2023 14:57:31 BST 255 54.5200 XLON 747806025349829 13/04/2023 14:58:00 BST 80 54.5200 XLON 747806025349916 13/04/2023 14:58:00 BST 117 54.5200 XLON 747806025349914 13/04/2023 14:58:00 BST 180 54.5200 XLON 747806025349915 13/04/2023 14:58:00 BST 180 54.5200 XLON 747806025349917 13/04/2023 14:58:05 BST 156 54.5000 BATE 0200019N6 13/04/2023 14:58:05 BST 208 54.5000 BATE 0200019N8 13/04/2023 14:58:05 BST 105 54.5200 XLON 747806025349941 13/04/2023 14:58:44 BST 82 54.4800 CHIX 120001S58 13/04/2023 14:58:44 BST 45 54.5000 XLON 747806025350062 13/04/2023 14:58:44 BST 71 54.5000 XLON 747806025350067 13/04/2023 14:58:44 BST 138 54.5000 XLON 747806025350063 13/04/2023 14:58:44 BST 180 54.5000 XLON 747806025350064 13/04/2023 14:58:44 BST 180 54.5000 XLON 747806025350065 13/04/2023 14:58:44 BST 244 54.5000 XLON 747806025350066 13/04/2023 14:58:58 BST 95 54.4800 TRQX 747805949867909 13/04/2023 14:58:58 BST 92 54.4800 XLON 747806025350117 13/04/2023 14:58:58 BST 93 54.4800 XLON 747806025350115 13/04/2023 14:58:58 BST 240 54.4800 XLON 747806025350116 13/04/2023 14:59:08 BST 110 54.4800 XLON 747806025350161 13/04/2023 14:59:08 BST 120 54.4800 XLON 747806025350160 13/04/2023 14:59:08 BST 231 54.4800 XLON 747806025350162 13/04/2023 14:59:09 BST 71 54.4800 XLON 747806025350163 13/04/2023 14:59:09 BST 124 54.4800 XLON 747806025350164 13/04/2023 14:59:29 BST 74 54.4800 XLON 747806025350220 13/04/2023 14:59:29 BST 92 54.4800 XLON 747806025350219 13/04/2023 15:00:11 BST 157 54.4800 BATE 0200019YZ 13/04/2023 15:00:45 BST 9 54.4800 BATE 020001A28 13/04/2023 15:00:45 BST 42 54.4800 BATE 020001A26 13/04/2023 15:00:45 BST 190 54.4800 BATE 020001A27 13/04/2023 15:00:45 BST 43 54.4800 CHIX 120001SL6 13/04/2023 15:00:45 BST 125 54.4800 CHIX 120001SLB 13/04/2023 15:00:45 BST 136 54.4800 CHIX 120001SLA 13/04/2023 15:00:45 BST 213 54.4800 CHIX 120001SL5 13/04/2023 15:00:45 BST 9 54.4800 TRQX 747805949868235 13/04/2023 15:00:45 BST 11 54.4800 TRQX 747805949868234 13/04/2023 15:00:45 BST 14 54.4800 TRQX 747805949868233 13/04/2023 15:00:45 BST 43 54.4800 TRQX 747805949868236 13/04/2023 15:00:45 BST 27 54.4800 XLON 747806025350337 13/04/2023 15:00:45 BST 31 54.4800 XLON 747806025350339 13/04/2023 15:00:45 BST 200 54.4800 XLON 747806025350338 13/04/2023 15:00:45 BST 317 54.4800 XLON 747806025350341 13/04/2023 15:00:45 BST 317 54.4800 XLON 747806025350342 13/04/2023 15:00:46 BST 92 54.4800 XLON 747806025350343 13/04/2023 15:00:48 BST 2 54.4800 XLON 747806025350353 13/04/2023 15:00:48 BST 110 54.4800 XLON 747806025350348 13/04/2023 15:01:02 BST 103 54.4800 BATE 020001A3N 13/04/2023 15:01:02 BST 103 54.4800 BATE 020001A3O 13/04/2023 15:02:49 BST 15 54.4800 BATE 020001ADR 13/04/2023 15:02:49 BST 33 54.4800 BATE 020001ADT 13/04/2023 15:02:49 BST 96 54.4800 BATE 020001ADS 13/04/2023 15:02:49 BST 72 54.4800 CHIX 120001T2U 13/04/2023 15:02:49 BST 130 54.4800 CHIX 120001T2Z 13/04/2023 15:02:49 BST 17 54.4800 TRQX 747805949868622 13/04/2023 15:02:49 BST 35 54.4800 TRQX 747805949868619 13/04/2023 15:02:49 BST 35 54.4800 TRQX 747805949868620 13/04/2023 15:02:49 BST 38 54.4800 TRQX 747805949868621 13/04/2023 15:02:49 BST 9 54.4800 XLON 747806025350731 13/04/2023 15:02:49 BST 72 54.4800 XLON 747806025350728 13/04/2023 15:02:49 BST 95 54.4800 XLON 747806025350730 13/04/2023 15:02:49 BST 96 54.4800 XLON 747806025350729 13/04/2023 15:02:49 BST 260 54.4800 XLON 747806025350739 13/04/2023 15:02:50 BST 85 54.4800 XLON 747806025350747 13/04/2023 15:02:50 BST 117 54.4800 XLON 747806025350748 13/04/2023 15:02:50 BST 256 54.4800 XLON 747806025350746 13/04/2023 15:02:50 BST 304 54.4800 XLON 747806025350745 13/04/2023 15:03:15 BST 127 54.4600 BATE 020001AFN 13/04/2023 15:03:15 BST 77 54.4600 CHIX 120001T6V 13/04/2023 15:03:15 BST 87 54.4600 TRQX 747805949868702 13/04/2023 15:03:15 BST 2 54.4600 XLON 747806025350901 13/04/2023 15:03:15 BST 20 54.4600 XLON 747806025350900 13/04/2023 15:03:15 BST 96 54.4600 XLON 747806025350902 13/04/2023 15:03:15 BST 172 54.4600 XLON 747806025350903 13/04/2023 15:03:25 BST 7 54.4400 BATE 020001AHD 13/04/2023 15:03:25 BST 72 54.4400 BATE 020001AHE 13/04/2023 15:03:25 BST 82 54.4400 BATE 020001AHC 13/04/2023 15:03:25 BST 114 54.4400 XLON 747806025350943 13/04/2023 15:03:25 BST 162 54.4400 XLON 747806025350944 13/04/2023 15:03:25 BST 297 54.4400 XLON 747806025350945 13/04/2023 15:03:32 BST 90 54.4200 BATE 020001AIF 13/04/2023 15:03:32 BST 90 54.4200 BATE 020001AIH 13/04/2023 15:03:35 BST 180 54.4200 XLON 747806025350967 13/04/2023 15:04:34 BST 70 54.4400 XLON 747806025351081 13/04/2023 15:04:34 BST 308 54.4400 XLON 747806025351080 13/04/2023 15:04:37 BST 59 54.4400 XLON 747806025351088 13/04/2023 15:04:37 BST 110 54.4400 XLON 747806025351087 13/04/2023 15:05:18 BST 96 54.4400 XLON 747806025351147 13/04/2023 15:05:28 BST 65 54.4400 CHIX 120001TSJ 13/04/2023 15:05:49 BST 2 54.4200 BATE 020001AX1 13/04/2023 15:05:49 BST 64 54.4200 BATE 020001AX0 13/04/2023 15:05:49 BST 80 54.4200 BATE 020001AX2 13/04/2023 15:05:49 BST 80 54.4200 CHIX 120001TXR 13/04/2023 15:05:49 BST 181 54.4200 CHIX 120001TXO 13/04/2023 15:05:49 BST 78 54.4200 TRQX 747805949869319 13/04/2023 15:05:49 BST 316 54.4200 XLON 747806025351232 13/04/2023 15:05:56 BST 137 54.4200 XLON 747806025351247 13/04/2023 15:05:56 BST 179 54.4200 XLON 747806025351248 13/04/2023 15:05:58 BST 99 54.4200 XLON 747806025351250 13/04/2023 15:06:11 BST 43 54.4000 CHIX 120001U19 13/04/2023 15:06:11 BST 67 54.4000 CHIX 120001U1A 13/04/2023 15:07:16 BST 75 54.4000 CHIX 120001UAJ 13/04/2023 15:07:16 BST 82 54.4000 CHIX 120001UAK 13/04/2023 15:07:16 BST 93 54.4000 TRQX 747805949869594 13/04/2023 15:07:16 BST 139 54.4000 XLON 747806025351421 13/04/2023 15:07:17 BST 78 54.3800 BATE 020001B6L 13/04/2023 15:07:17 BST 74 54.4000 XLON 747806025351431 13/04/2023 15:07:17 BST 83 54.4000 XLON 747806025351427 13/04/2023 15:07:17 BST 97 54.4000 XLON 747806025351426 13/04/2023 15:07:17 BST 104 54.4000 XLON 747806025351429 13/04/2023 15:07:17 BST 166 54.4000 XLON 747806025351422 13/04/2023 15:07:17 BST 180 54.4000 XLON 747806025351425 13/04/2023 15:07:17 BST 180 54.4000 XLON 747806025351430 13/04/2023 15:07:17 BST 258 54.4000 XLON 747806025351428 13/04/2023 15:07:18 BST 104 54.4000 XLON 747806025351432 13/04/2023 15:07:18 BST 124 54.4000 XLON 747806025351433 13/04/2023 15:07:29 BST 69 54.4000 XLON 747806025351468 13/04/2023 15:07:39 BST 6 54.4000 BATE 020001BAH 13/04/2023 15:07:39 BST 70 54.4000 BATE 020001BAG 13/04/2023 15:07:44 BST 78 54.4000 XLON 747806025351497 13/04/2023 15:07:48 BST 69 54.4000 XLON 747806025351503 13/04/2023 15:07:48 BST 76 54.4000 XLON 747806025351510 13/04/2023 15:07:51 BST 69 54.4000 CHIX 120001UIE 13/04/2023 15:07:51 BST 3 54.4000 XLON 747806025351523 13/04/2023 15:07:51 BST 13 54.4000 XLON 747806025351522 13/04/2023 15:07:53 BST 17 54.4000 XLON 747806025351525 13/04/2023 15:07:53 BST 78 54.4000 XLON 747806025351524 13/04/2023 15:07:54 BST 7 54.4000 TRQX 747805949869730 13/04/2023 15:07:54 BST 71 54.4000 TRQX 747805949869729 13/04/2023 15:07:54 BST 65 54.4000 XLON 747806025351526 13/04/2023 15:07:56 BST 9 54.3800 BATE 020001BEC 13/04/2023 15:07:56 BST 35 54.3800 BATE 020001BE9 13/04/2023 15:07:56 BST 35 54.3800 BATE 020001BEA 13/04/2023 15:07:56 BST 36 54.3800 BATE 020001BEB 13/04/2023 15:07:56 BST 56 54.3800 BATE 020001BEF 13/04/2023 15:07:56 BST 98 54.3800 BATE 020001BE8 13/04/2023 15:07:56 BST 171 54.3800 BATE 020001BE7 13/04/2023 15:09:00 BST 5 54.3600 CHIX 120001UZK 13/04/2023 15:09:00 BST 8 54.3600 CHIX 120001UZI 13/04/2023 15:09:00 BST 56 54.3600 CHIX 120001UZJ 13/04/2023 15:09:00 BST 69 54.3600 CHIX 120001UZM 13/04/2023 15:09:02 BST 71 54.3600 XLON 747806025351717 13/04/2023 15:09:06 BST 28 54.3600 BATE 020001BP5 13/04/2023 15:09:06 BST 30 54.3600 BATE 020001BP8 13/04/2023 15:09:06 BST 35 54.3600 BATE 020001BP6 13/04/2023 15:09:06 BST 56 54.3600 BATE 020001BP9 13/04/2023 15:09:06 BST 87 54.3600 BATE 020001BPA 13/04/2023 15:09:06 BST 88 54.3600 BATE 020001BP7 13/04/2023 15:09:06 BST 172 54.3600 BATE 020001BP1 13/04/2023 15:10:26 BST 32 54.3600 BATE 020001BY4 13/04/2023 15:10:26 BST 35 54.3600 BATE 020001BY2 13/04/2023 15:10:26 BST 36 54.3600 BATE 020001BY3 13/04/2023 15:10:43 BST 42 54.3400 BATE 020001C06 13/04/2023 15:10:43 BST 83 54.3400 BATE 020001C05 13/04/2023 15:10:43 BST 129 54.3400 BATE 020001C07 13/04/2023 15:10:43 BST 83 54.3400 TRQX 747805949870398 13/04/2023 15:10:43 BST 121 54.3400 XLON 747806025351861 13/04/2023 15:10:43 BST 174 54.3400 XLON 747806025351862 13/04/2023 15:11:07 BST 2 54.3600 CHIX 120001VIA 13/04/2023 15:11:07 BST 2 54.3600 CHIX 120001VIB 13/04/2023 15:11:07 BST 62 54.3600 CHIX 120001VIC 13/04/2023 15:11:10 BST 141 54.3400 BATE 020001C2H 13/04/2023 15:11:17 BST 68 54.3400 XLON 747806025351899 13/04/2023 15:11:19 BST 65 54.3400 CHIX 120001VJY 13/04/2023 15:11:19 BST 97 54.3400 CHIX 120001VJX 13/04/2023 15:12:39 BST 36 54.3400 BATE 020001CCS 13/04/2023 15:12:39 BST 87 54.3400 BATE 020001CCT 13/04/2023 15:12:40 BST 102 54.3200 XLON 747806025352057 13/04/2023 15:13:00 BST 67 54.3400 CHIX 120001VZS 13/04/2023 15:13:32 BST 11 54.3400 CHIX 120001W4W 13/04/2023 15:13:32 BST 56 54.3400 CHIX 120001W4V 13/04/2023 15:13:47 BST 189 54.3400 BATE 020001CJF 13/04/2023 15:13:58 BST 66 54.3400 CHIX 120001W8I 13/04/2023 15:16:11 BST 4 54.3800 CHIX 120001WUQ 13/04/2023 15:16:11 BST 129 54.3800 CHIX 120001WUR 13/04/2023 15:16:12 BST 1 54.3800 CHIX 120001WV5 13/04/2023 15:16:12 BST 34 54.3800 CHIX 120001WV6 13/04/2023 15:16:13 BST 68 54.3800 CHIX 120001WV7 13/04/2023 15:16:48 BST 180 54.3800 XLON 747806025352535 13/04/2023 15:16:48 BST 180 54.3800 XLON 747806025352536 13/04/2023 15:16:48 BST 227 54.3800 XLON 747806025352534 13/04/2023 15:16:49 BST 35 54.3800 TRQX 747805949871705 13/04/2023 15:16:49 BST 35 54.3800 TRQX 747805949871706 13/04/2023 15:16:49 BST 39 54.3800 TRQX 747805949871707 13/04/2023 15:16:53 BST 3 54.3800 CHIX 120001WZX 13/04/2023 15:16:53 BST 51 54.3800 CHIX 120001WZZ 13/04/2023 15:16:53 BST 59 54.3800 CHIX 120001WZY 13/04/2023 15:16:53 BST 180 54.3800 XLON 747806025352545 13/04/2023 15:16:53 BST 180 54.3800 XLON 747806025352546 13/04/2023 15:16:53 BST 210 54.3800 XLON 747806025352544 13/04/2023 15:16:54 BST 110 54.3800 XLON 747806025352547 13/04/2023 15:16:56 BST 68 54.3800 XLON 747806025352550 13/04/2023 15:17:04 BST 65 54.3800 BATE 020001D6S 13/04/2023 15:18:51 BST 33 54.4200 BATE 020001DJY 13/04/2023 15:18:51 BST 35 54.4200 BATE 020001DJV 13/04/2023 15:18:51 BST 36 54.4200 BATE 020001DJW 13/04/2023 15:18:51 BST 85 54.4200 BATE 020001DJX 13/04/2023 15:18:56 BST 129 54.4200 CHIX 120001XJC 13/04/2023 15:18:56 BST 125 54.4200 XLON 747806025352851 13/04/2023 15:20:58 BST 35 54.4200 TRQX 747805949872453 13/04/2023 15:20:58 BST 35 54.4200 TRQX 747805949872454 13/04/2023 15:20:58 BST 35 54.4200 TRQX 747805949872455 13/04/2023 15:20:58 BST 84 54.4200 XLON 747806025353096 13/04/2023 15:21:03 BST 2 54.4200 XLON 747806025353110 13/04/2023 15:21:03 BST 79 54.4200 XLON 747806025353111 13/04/2023 15:21:06 BST 72 54.4200 BATE 020001DZ1 13/04/2023 15:21:07 BST 35 54.4200 TRQX 747805949872479 13/04/2023 15:21:07 BST 35 54.4200 TRQX 747805949872480 13/04/2023 15:21:07 BST 62 54.4200 TRQX 747805949872481 13/04/2023 15:21:08 BST 59 54.4200 XLON 747806025353133 13/04/2023 15:21:08 BST 180 54.4200 XLON 747806025353134 13/04/2023 15:21:12 BST 94 54.4200 XLON 747806025353136 13/04/2023 15:21:12 BST 180 54.4200 XLON 747806025353137 13/04/2023 15:21:12 BST 180 54.4200 XLON 747806025353138 13/04/2023 15:21:14 BST 109 54.4200 XLON 747806025353139 13/04/2023 15:21:14 BST 180 54.4200 XLON 747806025353140 13/04/2023 15:21:14 BST 180 54.4200 XLON 747806025353141 13/04/2023 15:21:29 BST 84 54.4200 XLON 747806025353164 13/04/2023 15:21:29 BST 180 54.4200 XLON 747806025353165 13/04/2023 15:21:32 BST 97 54.4200 XLON 747806025353173 13/04/2023 15:21:32 BST 180 54.4200 XLON 747806025353174 13/04/2023 15:21:34 BST 36 54.4200 XLON 747806025353182 13/04/2023 15:21:34 BST 59 54.4200 XLON 747806025353181 13/04/2023 15:21:40 BST 16 54.4000 BATE 020001E2Q 13/04/2023 15:21:40 BST 32 54.4000 BATE 020001E2P 13/04/2023 15:21:40 BST 35 54.4000 BATE 020001E2O 13/04/2023 15:21:40 BST 35 54.4000 BATE 020001E2S 13/04/2023 15:21:40 BST 36 54.4000 BATE 020001E2R 13/04/2023 15:21:40 BST 68 54.4000 BATE 020001E2E 13/04/2023 15:21:40 BST 139 54.4000 BATE 020001E2T 13/04/2023 15:21:40 BST 21 54.4000 CHIX 120001Y6I 13/04/2023 15:21:40 BST 29 54.4000 CHIX 120001Y6J 13/04/2023 15:21:40 BST 72 54.4000 CHIX 120001Y6F 13/04/2023 15:21:40 BST 184 54.4000 CHIX 120001Y6E 13/04/2023 15:21:40 BST 3 54.4000 TRQX 747805949872620 13/04/2023 15:21:40 BST 16 54.4000 TRQX 747805949872621 13/04/2023 15:21:40 BST 16 54.4000 TRQX 747805949872622 13/04/2023 15:21:40 BST 17 54.4000 TRQX 747805949872619 13/04/2023 15:21:40 BST 27 54.4000 TRQX 747805949872618 13/04/2023 15:21:40 BST 44 54.4000 TRQX 747805949872623 13/04/2023 15:21:40 BST 172 54.4000 TRQX 747805949872617 13/04/2023 15:21:40 BST 30 54.4000 XLON 747806025353199 13/04/2023 15:21:40 BST 246 54.4000 XLON 747806025353200 13/04/2023 15:21:42 BST 4 54.4000 CHIX 120001Y6M 13/04/2023 15:21:42 BST 76 54.4000 CHIX 120001Y6L 13/04/2023 15:21:43 BST 3 54.4000 CHIX 120001Y6S 13/04/2023 15:21:43 BST 75 54.4000 CHIX 120001Y6T 13/04/2023 15:21:58 BST 10 54.3800 BATE 020001E4O 13/04/2023 15:21:58 BST 26 54.3800 BATE 020001E4P 13/04/2023 15:21:58 BST 33 54.3800 BATE 020001E4R 13/04/2023 15:21:58 BST 35 54.3800 BATE 020001E4T 13/04/2023 15:21:58 BST 36 54.3800 BATE 020001E4S 13/04/2023 15:21:58 BST 93 54.3800 BATE 020001E4M 13/04/2023 15:21:58 BST 129 54.3800 BATE 020001E4N 13/04/2023 15:21:59 BST 192 54.3800 BATE 020001E4V 13/04/2023 15:22:00 BST 20 54.3800 BATE 020001E54 13/04/2023 15:22:00 BST 72 54.3800 BATE 020001E53 13/04/2023 15:22:00 BST 89 54.3800 BATE 020001E52 13/04/2023 15:22:00 BST 107 54.3800 BATE 020001E5P 13/04/2023 15:22:06 BST 68 54.3800 CHIX 120001YAD 13/04/2023 15:22:18 BST 127 54.3600 CHIX 120001YBA 13/04/2023 15:22:27 BST 65 54.3600 XLON 747806025353290 13/04/2023 15:22:32 BST 25 54.3600 XLON 747806025353303 13/04/2023 15:22:32 BST 55 54.3600 XLON 747806025353302 13/04/2023 15:22:38 BST 68 54.3600 XLON 747806025353316 13/04/2023 15:22:39 BST 12 54.3400 CHIX 120001YCQ 13/04/2023 15:22:39 BST 15 54.3400 CHIX 120001YCN 13/04/2023 15:22:39 BST 18 54.3400 CHIX 120001YCO 13/04/2023 15:22:39 BST 71 54.3400 CHIX 120001YCP 13/04/2023 15:22:39 BST 98 54.3400 CHIX 120001YCR 13/04/2023 15:22:39 BST 11 54.3400 XLON 747806025353318 13/04/2023 15:22:39 BST 27 54.3400 XLON 747806025353320 13/04/2023 15:22:39 BST 186 54.3400 XLON 747806025353319 13/04/2023 15:23:00 BST 78 54.3200 XLON 747806025353375 13/04/2023 15:23:00 BST 87 54.3200 XLON 747806025353376 13/04/2023 15:23:30 BST 2 54.2800 XLON 747806025353429 13/04/2023 15:23:30 BST 197 54.2800 XLON 747806025353430 13/04/2023 15:23:48 BST 144 54.2800 XLON 747806025353464 13/04/2023 15:24:16 BST 71 54.2800 XLON 747806025353525 13/04/2023 15:24:22 BST 5 54.2800 TRQX 747805949873116 13/04/2023 15:24:22 BST 31 54.2800 XLON 747806025353628 13/04/2023 15:24:22 BST 193 54.2800 XLON 747806025353629 13/04/2023 15:24:24 BST 116 54.2800 TRQX 747805949873119 13/04/2023 15:24:31 BST 20 54.2800 CHIX 120001YW5 13/04/2023 15:24:31 BST 24 54.2800 CHIX 120001YW4 13/04/2023 15:24:31 BST 31 54.2800 CHIX 120001YW3 13/04/2023 15:24:35 BST 18 54.2800 BATE 020001ENS 13/04/2023 15:24:37 BST 28 54.2800 BATE 020001EO0 13/04/2023 15:25:14 BST 303 54.3200 BATE 020001ESY 13/04/2023 15:27:03 BST 65 54.3400 CHIX 120001ZFJ 13/04/2023 15:27:03 BST 83 54.3400 TRQX 747805949873638 13/04/2023 15:27:03 BST 312 54.3400 XLON 747806025354005 13/04/2023 15:27:12 BST 171 54.3600 XLON 747806025354038 13/04/2023 15:27:20 BST 50 54.3600 BATE 020001F5I 13/04/2023 15:27:20 BST 99 54.3600 BATE 020001F5J 13/04/2023 15:27:20 BST 22 54.3600 CHIX 120001ZJH 13/04/2023 15:27:20 BST 137 54.3600 CHIX 120001ZJG 13/04/2023 15:28:37 BST 82 54.3600 BATE 020001FDO 13/04/2023 15:28:37 BST 99 54.3600 BATE 020001FDP 13/04/2023 15:28:37 BST 140 54.3600 BATE 020001FDQ 13/04/2023 15:28:37 BST 321 54.3600 BATE 020001FDN 13/04/2023 15:28:37 BST 37 54.3600 CHIX 120001ZT2 13/04/2023 15:28:37 BST 51 54.3600 CHIX 120001ZT3 13/04/2023 15:28:37 BST 80 54.3600 CHIX 120001ZT1 13/04/2023 15:28:37 BST 226 54.3600 CHIX 120001ZSZ 13/04/2023 15:28:37 BST 101 54.3600 TRQX 747805949873900 13/04/2023 15:28:37 BST 234 54.3600 XLON 747806025354331 13/04/2023 15:28:37 BST 261 54.3600 XLON 747806025354326 13/04/2023 15:28:38 BST 107 54.3600 XLON 747806025354332 13/04/2023 15:29:18 BST 35 54.3600 BATE 020001FHM 13/04/2023 15:29:18 BST 36 54.3600 BATE 020001FHN 13/04/2023 15:29:18 BST 36 54.3600 BATE 020001FHO 13/04/2023 15:29:18 BST 73 54.3600 CHIX 120001ZWG 13/04/2023 15:29:18 BST 91 54.3600 XLON 747806025354395 13/04/2023 15:29:18 BST 129 54.3600 XLON 747806025354393 13/04/2023 15:29:18 BST 135 54.3600 XLON 747806025354396 13/04/2023 15:29:39 BST 58 54.3600 XLON 747806025354437 13/04/2023 15:30:13 BST 80 54.3600 BATE 020001FP7 13/04/2023 15:30:28 BST 32 54.3600 BATE 020001FQR 13/04/2023 15:30:28 BST 58 54.3600 TRQX 747805949874192 13/04/2023 15:30:28 BST 79 54.3600 TRQX 747805949874193 13/04/2023 15:30:28 BST 217 54.3600 XLON 747806025354548 13/04/2023 15:30:29 BST 82 54.3600 XLON 747806025354554 13/04/2023 15:31:55 BST 278 54.3400 BATE 020001G0T 13/04/2023 15:31:55 BST 81 54.3600 XLON 747806025354777 13/04/2023 15:32:12 BST 278 54.3400 BATE 020001G38 13/04/2023 15:32:12 BST 109 54.3400 CHIX 1200020J0 13/04/2023 15:32:12 BST 148 54.3400 CHIX 1200020J5 13/04/2023 15:32:12 BST 16 54.3600 CHIX 1200020IW 13/04/2023 15:32:12 BST 136 54.3600 CHIX 1200020IV 13/04/2023 15:32:12 BST 31 54.3400 XLON 747806025354823 13/04/2023 15:32:12 BST 32 54.3400 XLON 747806025354822 13/04/2023 15:32:12 BST 214 54.3400 XLON 747806025354824 13/04/2023 15:32:52 BST 61 54.3200 CHIX 1200020RR 13/04/2023 15:34:50 BST 66 54.3400 CHIX 12000216K 13/04/2023 15:35:07 BST 22 54.3400 CHIX 12000219O 13/04/2023 15:35:19 BST 31 54.3400 CHIX 1200021AU 13/04/2023 15:35:48 BST 66 54.3400 CHIX 1200021EZ 13/04/2023 15:35:51 BST 132 54.3400 CHIX 1200021F3 13/04/2023 15:36:38 BST 20 54.3400 BATE 020001GZL 13/04/2023 15:36:38 BST 74 54.3400 BATE 020001GZK 13/04/2023 15:36:38 BST 74 54.3400 XLON 747806025355416 13/04/2023 15:36:55 BST 12 54.3400 CHIX 1200021OG 13/04/2023 15:37:51 BST 220 54.3400 BATE 020001HBT 13/04/2023 15:37:51 BST 208 54.3400 CHIX 1200021WB 13/04/2023 15:37:51 BST 76 54.3400 TRQX 747805949875673 13/04/2023 15:37:51 BST 89 54.3400 XLON 747806025355679 13/04/2023 15:37:51 BST 168 54.3400 XLON 747806025355673 13/04/2023 15:37:52 BST 13 54.3400 TRQX 747805949875679 13/04/2023 15:37:52 BST 25 54.3400 TRQX 747805949875678 13/04/2023 15:37:52 BST 29 54.3400 TRQX 747805949875680 13/04/2023 15:37:52 BST 36 54.3400 TRQX 747805949875677 13/04/2023 15:37:52 BST 65 54.3400 TRQX 747805949875676 13/04/2023 15:37:52 BST 7 54.3400 XLON 747806025355682 13/04/2023 15:37:52 BST 11 54.3400 XLON 747806025355686 13/04/2023 15:37:52 BST 43 54.3400 XLON 747806025355685 13/04/2023 15:37:52 BST 69 54.3400 XLON 747806025355684 13/04/2023 15:37:53 BST 65 54.3400 TRQX 747805949875681 13/04/2023 15:37:53 BST 16 54.3400 XLON 747806025355688 13/04/2023 15:37:53 BST 65 54.3400 XLON 747806025355689 13/04/2023 15:37:53 BST 80 54.3400 XLON 747806025355687 13/04/2023 15:37:55 BST 92 54.3400 XLON 747806025355691 13/04/2023 15:37:55 BST 169 54.3400 XLON 747806025355694 13/04/2023 15:37:55 BST 245 54.3400 XLON 747806025355695 13/04/2023 15:37:56 BST 155 54.3400 XLON 747806025355696 13/04/2023 15:38:29 BST 82 54.3400 XLON 747806025355815 13/04/2023 15:38:29 BST 101 54.3400 XLON 747806025355816 13/04/2023 15:38:29 BST 101 54.3400 XLON 747806025355817 13/04/2023 15:38:34 BST 73 54.3400 XLON 747806025355824 13/04/2023 15:38:36 BST 70 54.3400 XLON 747806025355830 13/04/2023 15:38:53 BST 33 54.3400 BATE 020001HJR 13/04/2023 15:38:53 BST 35 54.3400 BATE 020001HJP 13/04/2023 15:38:53 BST 36 54.3400 BATE 020001HJQ 13/04/2023 15:38:58 BST 98 54.3400 XLON 747806025355942 13/04/2023 15:40:15 BST 32 54.3400 BATE 020001HTW 13/04/2023 15:40:15 BST 35 54.3400 BATE 020001HTV 13/04/2023 15:40:15 BST 36 54.3400 BATE 020001HTX 13/04/2023 15:40:15 BST 136 54.3400 CHIX 1200022EQ 13/04/2023 15:40:15 BST 8 54.3400 XLON 747806025356103 13/04/2023 15:40:17 BST 33 54.3200 BATE 020001HV4 13/04/2023 15:40:17 BST 35 54.3200 BATE 020001HV3 13/04/2023 15:40:17 BST 36 54.3200 BATE 020001HV2 13/04/2023 15:40:17 BST 163 54.3200 BATE 020001HV1 13/04/2023 15:40:17 BST 177 54.3200 CHIX 1200022G4 13/04/2023 15:40:17 BST 114 54.3200 TRQX 747805949876125 13/04/2023 15:40:20 BST 189 54.3200 XLON 747806025356138 13/04/2023 15:40:20 BST 201 54.3200 XLON 747806025356139 13/04/2023 15:41:00 BST 96 54.3200 BATE 020001I1D 13/04/2023 15:41:00 BST 75 54.3200 XLON 747806025356222 13/04/2023 15:41:03 BST 191 54.3200 BATE 020001I29 13/04/2023 15:41:50 BST 31 54.3400 BATE 020001IAX 13/04/2023 15:41:50 BST 82 54.3400 BATE 020001IAY 13/04/2023 15:41:50 BST 83 54.3400 CHIX 1200022TW 13/04/2023 15:41:50 BST 101 54.3400 XLON 747806025356309 13/04/2023 15:41:50 BST 101 54.3400 XLON 747806025356310 13/04/2023 15:41:50 BST 300 54.3400 XLON 747806025356311 13/04/2023 15:43:01 BST 3 54.3600 CHIX 12000236O 13/04/2023 15:43:02 BST 61 54.3600 CHIX 120002379 13/04/2023 15:44:40 BST 16 54.3400 BATE 020001J1W 13/04/2023 15:44:40 BST 32 54.3400 BATE 020001J1X 13/04/2023 15:44:40 BST 82 54.3400 BATE 020001J1V 13/04/2023 15:44:40 BST 292 54.3400 BATE 020001J1U 13/04/2023 15:44:40 BST 99 54.3400 CHIX 1200023NE 13/04/2023 15:44:40 BST 300 54.3400 CHIX 1200023ND 13/04/2023 15:44:40 BST 130 54.3600 CHIX 1200023NG 13/04/2023 15:44:40 BST 136 54.3600 CHIX 1200023NF 13/04/2023 15:44:40 BST 85 54.3400 TRQX 747805949877060 13/04/2023 15:44:40 BST 203 54.3400 TRQX 747805949877059 13/04/2023 15:44:40 BST 13 54.3400 XLON 747806025356830 13/04/2023 15:44:40 BST 104 54.3400 XLON 747806025356831 13/04/2023 15:44:40 BST 117 54.3400 XLON 747806025356825 13/04/2023 15:44:41 BST 1 54.3400 XLON 747806025356846 13/04/2023 15:44:41 BST 13 54.3400 XLON 747806025356845 13/04/2023 15:44:42 BST 44 54.3400 BATE 020001J2F 13/04/2023 15:44:42 BST 44 54.3400 BATE 020001J2G 13/04/2023 15:44:42 BST 3 54.3400 XLON 747806025356860 13/04/2023 15:44:42 BST 101 54.3400 XLON 747806025356861 13/04/2023 15:44:42 BST 101 54.3400 XLON 747806025356862 13/04/2023 15:44:42 BST 292 54.3400 XLON 747806025356863 13/04/2023 15:44:43 BST 70 54.3200 XLON 747806025356869 13/04/2023 15:44:43 BST 66 54.3400 XLON 747806025356875 13/04/2023 15:44:43 BST 94 54.3400 XLON 747806025356873 13/04/2023 15:44:43 BST 101 54.3400 XLON 747806025356871 13/04/2023 15:44:43 BST 101 54.3400 XLON 747806025356872 13/04/2023 15:44:43 BST 112 54.3400 XLON 747806025356870 13/04/2023 15:44:43 BST 206 54.3400 XLON 747806025356874 13/04/2023 15:44:44 BST 66 54.3400 XLON 747806025356877 13/04/2023 15:44:44 BST 93 54.3400 XLON 747806025356878 13/04/2023 15:44:44 BST 101 54.3400 XLON 747806025356879 13/04/2023 15:44:44 BST 101 54.3400 XLON 747806025356880 13/04/2023 15:44:45 BST 78 54.3200 XLON 747806025356887 13/04/2023 15:44:45 BST 78 54.3400 XLON 747806025356886 13/04/2023 15:44:45 BST 92 54.3400 XLON 747806025356885 13/04/2023 15:44:45 BST 101 54.3400 XLON 747806025356883 13/04/2023 15:44:45 BST 101 54.3400 XLON 747806025356884 13/04/2023 15:44:47 BST 1 54.3200 XLON 747806025356889 13/04/2023 15:44:55 BST 20 54.3200 XLON 747806025356904 13/04/2023 15:44:57 BST 57 54.3200 XLON 747806025356909 13/04/2023 15:45:06 BST 78 54.3200 XLON 747806025356954 13/04/2023 15:45:07 BST 78 54.3200 XLON 747806025356961 13/04/2023 15:45:22 BST 16 54.3200 BATE 020001J8Z 13/04/2023 15:45:22 BST 118 54.3200 BATE 020001J8Y 13/04/2023 15:45:25 BST 20 54.3000 XLON 747806025357022 13/04/2023 15:45:26 BST 66 54.3000 XLON 747806025357032 13/04/2023 15:45:26 BST 91 54.3000 XLON 747806025357033 13/04/2023 15:45:38 BST 109 54.3000 XLON 747806025357073 13/04/2023 15:45:44 BST 75 54.3000 CHIX 1200023Y4 13/04/2023 15:45:44 BST 68 54.3000 XLON 747806025357100 13/04/2023 15:45:44 BST 101 54.3000 XLON 747806025357102 13/04/2023 15:45:44 BST 103 54.3000 XLON 747806025357103 13/04/2023 15:47:23 BST 74 54.2800 BATE 020001JOE 13/04/2023 15:47:23 BST 33 54.3000 BATE 020001JOF 13/04/2023 15:47:23 BST 106 54.3000 CHIX 12000248Q 13/04/2023 15:47:24 BST 9 54.3000 BATE 020001JOJ 13/04/2023 15:47:27 BST 4 54.3000 BATE 020001JOX 13/04/2023 15:47:27 BST 293 54.3000 BATE 020001JOY 13/04/2023 15:47:28 BST 157 54.3000 XLON 747806025357346 13/04/2023 15:49:03 BST 16 54.3200 BATE 020001K1W 13/04/2023 15:49:03 BST 175 54.3200 BATE 020001K1X 13/04/2023 15:49:03 BST 191 54.3200 BATE 020001K1V 13/04/2023 15:49:20 BST 73 54.3000 CHIX 1200024N7 13/04/2023 15:49:57 BST 2 54.3200 CHIX 1200024SL 13/04/2023 15:49:57 BST 16 54.3200 CHIX 1200024SK 13/04/2023 15:49:57 BST 19 54.3200 CHIX 1200024SI 13/04/2023 15:49:57 BST 65 54.3200 CHIX 1200024SJ 13/04/2023 15:49:57 BST 125 54.3200 CHIX 1200024SM 13/04/2023 15:50:17 BST 67 54.3200 CHIX 1200024V1 13/04/2023 15:50:44 BST 65 54.3200 CHIX 1200024XX 13/04/2023 15:51:05 BST 6 54.3200 CHIX 12000252A 13/04/2023 15:51:05 BST 9 54.3200 CHIX 12000252B 13/04/2023 15:51:05 BST 51 54.3200 CHIX 12000252C 13/04/2023 15:51:34 BST 4 54.3200 CHIX 12000256Q 13/04/2023 15:51:34 BST 26 54.3200 CHIX 12000256S 13/04/2023 15:51:34 BST 37 54.3200 CHIX 12000256R 13/04/2023 15:51:44 BST 81 54.3200 CHIX 12000259W 13/04/2023 15:52:56 BST 22 54.2800 BATE 020001L20 13/04/2023 15:52:56 BST 66 54.3000 CHIX 1200025LV 13/04/2023 15:52:56 BST 136 54.3000 CHIX 1200025LU 13/04/2023 15:52:56 BST 16 54.3000 TRQX 747805949878677 13/04/2023 15:52:56 BST 35 54.3000 TRQX 747805949878676 13/04/2023 15:52:56 BST 44 54.3000 TRQX 747805949878673 13/04/2023 15:52:56 BST 44 54.3000 TRQX 747805949878674 13/04/2023 15:52:56 BST 45 54.3000 TRQX 747805949878672 13/04/2023 15:52:56 BST 45 54.3000 TRQX 747805949878675 13/04/2023 15:53:36 BST 1 54.3000 TRQX 747805949878818 13/04/2023 15:53:36 BST 210 54.3000 TRQX 747805949878817 13/04/2023 15:54:53 BST 55 54.3000 BATE 020001LHF 13/04/2023 15:54:53 BST 55 54.3000 BATE 020001LHG 13/04/2023 15:54:53 BST 56 54.3000 CHIX 12000261Y 13/04/2023 15:54:53 BST 83 54.3000 CHIX 120002628 13/04/2023 15:54:53 BST 84 54.3000 CHIX 12000261X 13/04/2023 15:54:53 BST 136 54.3000 CHIX 120002627 13/04/2023 15:54:53 BST 105 54.3000 XLON 747806025358227 13/04/2023 15:54:53 BST 158 54.3000 XLON 747806025358224 13/04/2023 15:54:53 BST 158 54.3000 XLON 747806025358225 13/04/2023 15:54:53 BST 205 54.3000 XLON 747806025358226 13/04/2023 15:54:57 BST 124 54.2800 TRQX 747805949879053 13/04/2023 15:55:24 BST 16 54.2800 BATE 020001LKP 13/04/2023 15:55:24 BST 32 54.2800 BATE 020001LKO 13/04/2023 15:55:24 BST 32 54.2800 BATE 020001LKQ 13/04/2023 15:55:24 BST 32 54.2800 BATE 020001LKT 13/04/2023 15:55:24 BST 55 54.2800 BATE 020001LKR 13/04/2023 15:55:24 BST 55 54.2800 BATE 020001LKS 13/04/2023 15:55:24 BST 98 54.2800 XLON 747806025358276 13/04/2023 15:55:24 BST 143 54.2800 XLON 747806025358278 13/04/2023 15:55:24 BST 158 54.2800 XLON 747806025358277 13/04/2023 15:56:11 BST 45 54.2400 BATE 020001LPQ 13/04/2023 15:56:11 BST 82 54.2400 BATE 020001LPS 13/04/2023 15:56:11 BST 90 54.2400 BATE 020001LPR 13/04/2023 15:56:11 BST 9 54.2400 CHIX 1200026A9 13/04/2023 15:56:11 BST 115 54.2400 CHIX 1200026AB 13/04/2023 15:56:11 BST 101 54.2600 CHIX 1200026AA 13/04/2023 15:56:11 BST 230 54.2400 XLON 747806025358363 13/04/2023 15:56:12 BST 91 54.2400 CHIX 1200026AF 13/04/2023 15:56:27 BST 109 54.2400 XLON 747806025358422 13/04/2023 15:56:27 BST 158 54.2400 XLON 747806025358423 13/04/2023 15:56:27 BST 158 54.2400 XLON 747806025358424 13/04/2023 15:56:30 BST 14 54.2200 BATE 020001LSW 13/04/2023 15:56:30 BST 41 54.2200 BATE 020001LSV 13/04/2023 15:56:30 BST 56 54.2200 BATE 020001LSU 13/04/2023 15:56:32 BST 4 54.2400 XLON 747806025358429 13/04/2023 15:56:32 BST 99 54.2400 XLON 747806025358432 13/04/2023 15:56:32 BST 158 54.2400 XLON 747806025358431 13/04/2023 15:56:32 BST 242 54.2400 XLON 747806025358430 13/04/2023 15:56:49 BST 62 54.2200 XLON 747806025358491 13/04/2023 15:56:49 BST 158 54.2200 XLON 747806025358492 13/04/2023 15:56:49 BST 158 54.2200 XLON 747806025358493 13/04/2023 15:56:49 BST 224 54.2200 XLON 747806025358494 13/04/2023 15:56:52 BST 113 54.2000 CHIX 1200026KF 13/04/2023 15:56:54 BST 21 54.2200 XLON 747806025358502 13/04/2023 15:56:54 BST 48 54.2200 XLON 747806025358508 13/04/2023 15:56:54 BST 78 54.2200 XLON 747806025358506 13/04/2023 15:56:54 BST 85 54.2200 XLON 747806025358503 13/04/2023 15:56:54 BST 119 54.2200 XLON 747806025358507 13/04/2023 15:56:54 BST 158 54.2200 XLON 747806025358504 13/04/2023 15:56:54 BST 158 54.2200 XLON 747806025358505 13/04/2023 15:56:56 BST 4 54.2200 XLON 747806025358512 13/04/2023 15:56:56 BST 29 54.2200 XLON 747806025358523 13/04/2023 15:56:56 BST 46 54.2200 XLON 747806025358509 13/04/2023 15:56:56 BST 80 54.2200 XLON 747806025358514 13/04/2023 15:56:56 BST 158 54.2200 XLON 747806025358510 13/04/2023 15:56:56 BST 158 54.2200 XLON 747806025358511 13/04/2023 15:56:56 BST 265 54.2200 XLON 747806025358513 13/04/2023 15:56:56 BST 279 54.2200 XLON 747806025358522 13/04/2023 15:56:57 BST 138 54.2200 XLON 747806025358527 13/04/2023 15:56:57 BST 263 54.2200 XLON 747806025358526 13/04/2023 15:56:59 BST 5 54.2200 BATE 020001LYN 13/04/2023 15:56:59 BST 13 54.2200 BATE 020001LYL 13/04/2023 15:56:59 BST 76 54.2200 BATE 020001LYM 13/04/2023 15:56:59 BST 4 54.2200 XLON 747806025358531 13/04/2023 15:57:01 BST 13 54.2200 XLON 747806025358534 13/04/2023 15:57:03 BST 13 54.2200 XLON 747806025358535 13/04/2023 15:57:05 BST 13 54.2200 XLON 747806025358537 13/04/2023 15:57:07 BST 12 54.2200 XLON 747806025358546 13/04/2023 15:57:10 BST 13 54.2200 XLON 747806025358558 13/04/2023 15:57:12 BST 13 54.2200 XLON 747806025358560 13/04/2023 15:57:14 BST 13 54.2200 XLON 747806025358561 13/04/2023 15:57:15 BST 13 54.2200 XLON 747806025358564 13/04/2023 15:57:17 BST 12 54.2200 XLON 747806025358573 13/04/2023 15:57:44 BST 10 54.2200 TRQX 747805949879555 13/04/2023 15:57:46 BST 55 54.2200 BATE 020001M5S 13/04/2023 15:57:46 BST 55 54.2200 BATE 020001M5T 13/04/2023 15:57:46 BST 83 54.2200 BATE 020001M5V 13/04/2023 15:57:46 BST 86 54.2200 BATE 020001M5U 13/04/2023 15:57:46 BST 83 54.2200 TRQX 747805949879566 13/04/2023 15:57:46 BST 158 54.2200 XLON 747806025358645 13/04/2023 15:57:46 BST 158 54.2200 XLON 747806025358646 13/04/2023 15:57:46 BST 319 54.2200 XLON 747806025358647 13/04/2023 15:58:29 BST 21 54.2200 BATE 020001MB4 13/04/2023 15:58:29 BST 55 54.2200 BATE 020001MB3 13/04/2023 15:58:29 BST 158 54.2200 XLON 747806025358731 13/04/2023 15:58:29 BST 158 54.2200 XLON 747806025358732 13/04/2023 15:58:29 BST 175 54.2200 XLON 747806025358730 13/04/2023 15:58:29 BST 244 54.2200 XLON 747806025358733 13/04/2023 15:58:32 BST 77 54.2000 BATE 020001MBR 13/04/2023 15:58:32 BST 3 54.2200 BATE 020001MBG 13/04/2023 15:58:32 BST 55 54.2200 BATE 020001MBE 13/04/2023 15:58:32 BST 55 54.2200 BATE 020001MBF 13/04/2023 15:58:32 BST 163 54.2200 BATE 020001MBH 13/04/2023 15:58:32 BST 143 54.2000 CHIX 12000270O 13/04/2023 15:58:32 BST 30 54.2200 XLON 747806025358746 13/04/2023 15:58:32 BST 41 54.2200 XLON 747806025358748 13/04/2023 15:58:32 BST 78 54.2200 XLON 747806025358749 13/04/2023 15:58:32 BST 158 54.2200 XLON 747806025358747 13/04/2023 15:58:32 BST 158 54.2200 XLON 747806025358750 13/04/2023 15:58:33 BST 12 54.2000 BATE 020001MBV 13/04/2023 15:58:33 BST 55 54.2000 BATE 020001MBT 13/04/2023 15:58:33 BST 55 54.2000 BATE 020001MBU 13/04/2023 15:58:34 BST 85 54.1800 CHIX 12000271A 13/04/2023 15:58:34 BST 66 54.2000 XLON 747806025358757 13/04/2023 15:58:34 BST 86 54.2000 XLON 747806025358755 13/04/2023 15:58:34 BST 145 54.2000 XLON 747806025358760 13/04/2023 15:58:34 BST 158 54.2000 XLON 747806025358758 13/04/2023 15:58:34 BST 158 54.2000 XLON 747806025358759 13/04/2023 15:58:34 BST 300 54.2000 XLON 747806025358756 13/04/2023 15:58:35 BST 10 54.1800 BATE 020001MCJ 13/04/2023 15:58:35 BST 121 54.1800 TRQX 747805949879775 13/04/2023 15:58:37 BST 8 54.2000 XLON 747806025358775 13/04/2023 15:58:37 BST 62 54.2000 XLON 747806025358779 13/04/2023 15:58:37 BST 77 54.2000 XLON 747806025358778 13/04/2023 15:58:37 BST 102 54.2000 XLON 747806025358772 13/04/2023 15:58:37 BST 144 54.2000 XLON 747806025358776 13/04/2023 15:58:37 BST 158 54.2000 XLON 747806025358773 13/04/2023 15:58:37 BST 174 54.2000 XLON 747806025358774 13/04/2023 15:58:37 BST 174 54.2000 XLON 747806025358777 13/04/2023 15:58:51 BST 222 54.1800 BATE 020001MEG 13/04/2023 15:58:52 BST 258 54.1800 XLON 747806025358819 13/04/2023 15:58:52 BST 314 54.1800 XLON 747806025358816 13/04/2023 15:59:31 BST 72 54.1800 XLON 747806025358916 13/04/2023 15:59:33 BST 86 54.1600 BATE 020001ML3 13/04/2023 15:59:33 BST 93 54.1600 BATE 020001ML4 13/04/2023 15:59:33 BST 202 54.1600 BATE 020001ML2 13/04/2023 15:59:33 BST 71 54.1600 CHIX 12000277B 13/04/2023 15:59:33 BST 75 54.1600 XLON 747806025358920 13/04/2023 15:59:33 BST 184 54.1600 XLON 747806025358926 13/04/2023 15:59:40 BST 79 54.1200 CHIX 12000278W 13/04/2023 15:59:42 BST 25 54.1200 BATE 020001MML 13/04/2023 15:59:42 BST 181 54.1200 BATE 020001MMM 13/04/2023 15:59:53 BST 76 54.1200 XLON 747806025358994 13/04/2023 15:59:53 BST 119 54.1200 XLON 747806025358998 13/04/2023 16:00:05 BST 108 54.1800 BATE 020001MSG 13/04/2023 16:00:15 BST 10 54.1800 BATE 020001MTU 13/04/2023 16:00:20 BST 297 54.1800 BATE 020001MUL 13/04/2023 16:00:24 BST 92 54.1800 XLON 747806025359062 13/04/2023 16:00:25 BST 32 54.1800 BATE 020001MVI 13/04/2023 16:00:35 BST 24 54.1800 XLON 747806025359094 13/04/2023 16:00:35 BST 41 54.1800 XLON 747806025359095 13/04/2023 16:00:40 BST 87 54.1600 BATE 020001MXJ 13/04/2023 16:00:40 BST 70 54.1600 XLON 747806025359108 13/04/2023 16:00:40 BST 78 54.1600 XLON 747806025359118 13/04/2023 16:00:53 BST 122 54.1600 XLON 747806025359137 13/04/2023 16:01:20 BST 42 54.1800 XLON 747806025359176 13/04/2023 16:01:20 BST 236 54.1800 XLON 747806025359175 13/04/2023 16:02:37 BST 216 54.2800 BATE 020001NHY 13/04/2023 16:02:37 BST 150 54.2800 CHIX 12000284M 13/04/2023 16:02:37 BST 120 54.2800 XLON 747806025359394 13/04/2023 16:02:37 BST 193 54.2800 XLON 747806025359393 13/04/2023 16:02:53 BST 55 54.2800 BATE 020001NKA 13/04/2023 16:02:53 BST 55 54.2800 BATE 020001NKB 13/04/2023 16:02:53 BST 19 54.2800 CHIX 12000286W 13/04/2023 16:02:53 BST 136 54.2800 CHIX 12000286V 13/04/2023 16:02:57 BST 30 54.2800 BATE 020001NL8 13/04/2023 16:02:57 BST 55 54.2800 BATE 020001NL7 13/04/2023 16:03:03 BST 146 54.2800 XLON 747806025359431 13/04/2023 16:03:03 BST 500 54.2800 XLON 747806025359430 13/04/2023 16:04:09 BST 63 54.3000 BATE 020001NVC 13/04/2023 16:04:12 BST 195 54.3000 BATE 020001NVL 13/04/2023 16:04:16 BST 88 54.3000 CHIX 1200028HJ 13/04/2023 16:04:16 BST 69 54.3000 XLON 747806025359588 13/04/2023 16:04:17 BST 297 54.3000 BATE 020001NW4 13/04/2023 16:04:17 BST 170 54.3000 CHIX 1200028HQ 13/04/2023 16:04:20 BST 66 54.3000 XLON 747806025359598 13/04/2023 16:04:34 BST 50 54.3000 CHIX 1200028K8 13/04/2023 16:04:35 BST 297 54.3000 BATE 020001NYI 13/04/2023 16:04:35 BST 149 54.3000 CHIX 1200028K9 13/04/2023 16:04:35 BST 131 54.3000 TRQX 747805949881094 13/04/2023 16:04:35 BST 182 54.3000 XLON 747806025359621 13/04/2023 16:04:36 BST 319 54.3000 BATE 020001NYN 13/04/2023 16:04:36 BST 10 54.3000 TRQX 747805949881096 13/04/2023 16:04:38 BST 88 54.3000 XLON 747806025359629 13/04/2023 16:04:38 BST 118 54.3000 XLON 747806025359630 13/04/2023 16:04:39 BST 72 54.3000 XLON 747806025359633 13/04/2023 16:05:05 BST 123 54.3200 BATE 020001O2S 13/04/2023 16:05:05 BST 48 54.3200 CHIX 1200028O2 13/04/2023 16:05:05 BST 95 54.3200 TRQX 747805949881182 13/04/2023 16:05:05 BST 255 54.3200 XLON 747806025359716 13/04/2023 16:05:06 BST 126 54.3200 BATE 020001O35 13/04/2023 16:05:06 BST 173 54.3200 BATE 020001O34 13/04/2023 16:05:06 BST 43 54.3200 CHIX 1200028OA 13/04/2023 16:05:06 BST 269 54.3200 XLON 747806025359719 13/04/2023 16:05:08 BST 148 54.3200 XLON 747806025359720 13/04/2023 16:05:16 BST 268 54.3200 BATE 020001O4X 13/04/2023 16:05:39 BST 49 54.3200 CHIX 1200028V1 13/04/2023 16:07:16 BST 159 54.3400 BATE 020001OPJ 13/04/2023 16:07:16 BST 119 54.3400 CHIX 1200029BQ 13/04/2023 16:07:16 BST 110 54.3400 TRQX 747805949881709 13/04/2023 16:07:16 BST 309 54.3400 XLON 747806025360064 13/04/2023 16:07:29 BST 90 54.3400 XLON 747806025360097 13/04/2023 16:07:29 BST 245 54.3400 XLON 747806025360098 13/04/2023 16:07:34 BST 101 54.3400 XLON 747806025360099 13/04/2023 16:07:34 BST 158 54.3400 XLON 747806025360100 13/04/2023 16:07:42 BST 500 54.3400 XLON 747806025360135 13/04/2023 16:08:09 BST 458 54.3400 XLON 747806025360174 13/04/2023 16:09:02 BST 6 54.3400 BATE 020001P5P 13/04/2023 16:09:02 BST 259 54.3400 BATE 020001P5O 13/04/2023 16:09:02 BST 243 54.3400 CHIX 1200029RK 13/04/2023 16:09:02 BST 162 54.3400 TRQX 747805949882093 13/04/2023 16:09:02 BST 56 54.3400 XLON 747806025360361 13/04/2023 16:09:02 BST 87 54.3400 XLON 747806025360362 13/04/2023 16:09:02 BST 143 54.3400 XLON 747806025360364 13/04/2023 16:09:02 BST 172 54.3400 XLON 747806025360363 13/04/2023 16:09:31 BST 15 54.3200 CHIX 1200029XQ 13/04/2023 16:09:31 BST 34 54.3200 CHIX 1200029XO 13/04/2023 16:09:31 BST 72 54.3200 CHIX 1200029XP 13/04/2023 16:09:31 BST 138 54.3200 CHIX 1200029XN 13/04/2023 16:09:31 BST 128 54.3200 TRQX 747805949882195 13/04/2023 16:09:31 BST 96 54.3200 XLON 747806025360488 13/04/2023 16:09:31 BST 102 54.3200 XLON 747806025360487 13/04/2023 16:09:31 BST 190 54.3200 XLON 747806025360486 13/04/2023 16:09:33 BST 7 54.3200 BATE 020001PAJ 13/04/2023 16:09:33 BST 154 54.3200 BATE 020001PAK 13/04/2023 16:09:37 BST 33 54.3000 BATE 020001PB8 13/04/2023 16:09:37 BST 42 54.3000 BATE 020001PB9 13/04/2023 16:09:37 BST 75 54.3000 BATE 020001PB5 13/04/2023 16:09:37 BST 111 54.3000 BATE 020001PB6 13/04/2023 16:09:37 BST 135 54.3000 XLON 747806025360524 13/04/2023 16:09:37 BST 55 54.3200 XLON 747806025360510 13/04/2023 16:09:59 BST 23 54.3000 XLON 747806025360572 13/04/2023 16:09:59 BST 76 54.3000 XLON 747806025360573 13/04/2023 16:10:04 BST 255 54.2800 XLON 747806025360577 13/04/2023 16:10:05 BST 67 54.2800 XLON 747806025360582 13/04/2023 16:10:15 BST 8 54.2800 XLON 747806025360612 13/04/2023 16:10:24 BST 1 54.3000 CHIX 120002A5Y 13/04/2023 16:10:24 BST 69 54.3000 CHIX 120002A5X 13/04/2023 16:10:37 BST 110 54.3000 XLON 747806025360656 13/04/2023 16:10:54 BST 71 54.2800 XLON 747806025360687 13/04/2023 16:11:42 BST 38 54.3000 CHIX 120002AG1 13/04/2023 16:11:42 BST 65 54.3000 CHIX 120002AFZ 13/04/2023 16:11:42 BST 104 54.3000 CHIX 120002AG0 13/04/2023 16:11:47 BST 152 54.2800 BATE 020001PUZ 13/04/2023 16:11:47 BST 27 54.3000 BATE 020001PV5 13/04/2023 16:11:47 BST 30 54.3000 BATE 020001PV2 13/04/2023 16:11:47 BST 55 54.3000 BATE 020001PV3 13/04/2023 16:11:47 BST 55 54.3000 BATE 020001PV4 13/04/2023 16:11:47 BST 123 54.2800 CHIX 120002AGL 13/04/2023 16:11:47 BST 308 54.2800 XLON 747806025360775 13/04/2023 16:11:58 BST 43 54.2800 TRQX 747805949882754 13/04/2023 16:12:51 BST 50 54.2800 XLON 747806025360931 13/04/2023 16:13:00 BST 65 54.2800 TRQX 747805949883070 13/04/2023 16:13:01 BST 55 54.2800 XLON 747806025360938 13/04/2023 16:13:02 BST 8 54.3000 TRQX 747805949883082 13/04/2023 16:13:02 BST 68 54.3000 TRQX 747805949883083 13/04/2023 16:13:02 BST 99 54.3000 XLON 747806025360950 13/04/2023 16:13:02 BST 296 54.3000 XLON 747806025360949 13/04/2023 16:13:29 BST 92 54.3000 XLON 747806025361000 13/04/2023 16:13:29 BST 115 54.3000 XLON 747806025361001 13/04/2023 16:13:29 BST 158 54.3000 XLON 747806025361002 13/04/2023 16:13:29 BST 158 54.3000 XLON 747806025361003 13/04/2023 16:13:31 BST 1 54.2800 XLON 747806025361011 13/04/2023 16:13:54 BST 87 54.2800 BATE 020001QE0 13/04/2023 16:13:54 BST 103 54.2800 XLON 747806025361034 13/04/2023 16:13:54 BST 172 54.2800 XLON 747806025361038 13/04/2023 16:14:17 BST 145 54.2800 BATE 020001QHQ 13/04/2023 16:14:17 BST 126 54.2800 CHIX 120002B2T 13/04/2023 16:14:17 BST 134 54.2800 XLON 747806025361064 13/04/2023 16:14:17 BST 500 54.2800 XLON 747806025361063 13/04/2023 16:14:35 BST 35 54.3000 CHIX 120002B62 13/04/2023 16:14:38 BST 75 54.3000 XLON 747806025361105 13/04/2023 16:14:39 BST 42 54.3000 CHIX 120002B6E 13/04/2023 16:14:41 BST 30 54.3000 CHIX 120002B6N 13/04/2023 16:14:41 BST 54 54.3000 CHIX 120002B6O 13/04/2023 16:14:44 BST 91 54.3000 XLON 747806025361111 13/04/2023 16:14:49 BST 156 54.3000 CHIX 120002B7G 13/04/2023 16:14:51 BST 66 54.3000 XLON 747806025361134 13/04/2023 16:14:57 BST 317 54.3000 BATE 020001QNM 13/04/2023 16:16:23 BST 46 54.3400 XLON 747806025361330 13/04/2023 16:16:48 BST 71 54.3400 XLON 747806025361423 13/04/2023 16:16:57 BST 66 54.3400 XLON 747806025361440 13/04/2023 16:16:59 BST 30 54.3400 CHIX 120002BRS 13/04/2023 16:17:06 BST 66 54.3400 XLON 747806025361446 13/04/2023 16:17:07 BST 97 54.3400 BATE 020001R9L 13/04/2023 16:17:07 BST 119 54.3400 BATE 020001R9V 13/04/2023 16:17:07 BST 83 54.3400 CHIX 120002BU7 13/04/2023 16:17:07 BST 35 54.3400 XLON 747806025361447 13/04/2023 16:17:08 BST 33 54.3400 BATE 020001RA3 13/04/2023 16:17:08 BST 43 54.3400 BATE 020001RA1 13/04/2023 16:17:08 BST 137 54.3400 BATE 020001RA4 13/04/2023 16:17:08 BST 14 54.3400 CHIX 120002BUJ 13/04/2023 16:17:08 BST 37 54.3400 CHIX 120002BUP 13/04/2023 16:17:08 BST 39 54.3400 CHIX 120002BUS 13/04/2023 16:17:08 BST 73 54.3400 CHIX 120002BUR 13/04/2023 16:17:08 BST 93 54.3400 CHIX 120002BUQ 13/04/2023 16:17:08 BST 16 54.3400 TRQX 747805949883998 13/04/2023 16:17:08 BST 40 54.3400 TRQX 747805949883999 13/04/2023 16:17:08 BST 74 54.3400 TRQX 747805949883997 13/04/2023 16:17:08 BST 116 54.3400 TRQX 747805949884003 13/04/2023 16:17:08 BST 64 54.3400 XLON 747806025361451 13/04/2023 16:17:08 BST 92 54.3400 XLON 747806025361454 13/04/2023 16:17:08 BST 181 54.3400 XLON 747806025361453 13/04/2023 16:17:08 BST 200 54.3400 XLON 747806025361450 13/04/2023 16:17:09 BST 53 54.3400 XLON 747806025361460 13/04/2023 16:17:09 BST 89 54.3400 XLON 747806025361456 13/04/2023 16:17:09 BST 158 54.3400 XLON 747806025361458 13/04/2023 16:17:09 BST 158 54.3400 XLON 747806025361459 13/04/2023 16:17:09 BST 181 54.3400 XLON 747806025361457 13/04/2023 16:17:14 BST 10 54.3400 XLON 747806025361481 13/04/2023 16:17:14 BST 13 54.3400 XLON 747806025361478 13/04/2023 16:17:14 BST 21 54.3400 XLON 747806025361480 13/04/2023 16:17:14 BST 22 54.3400 XLON 747806025361479 13/04/2023 16:18:06 BST 109 54.3200 BATE 020001RIW 13/04/2023 16:18:06 BST 92 54.3200 CHIX 120002C5G 13/04/2023 16:18:06 BST 130 54.3200 CHIX 120002C5F 13/04/2023 16:18:06 BST 66 54.3200 TRQX 747805949884233 13/04/2023 16:18:07 BST 96 54.3200 XLON 747806025361616 13/04/2023 16:18:07 BST 158 54.3200 XLON 747806025361614 13/04/2023 16:18:07 BST 158 54.3200 XLON 747806025361615 13/04/2023 16:18:10 BST 148 54.3200 XLON 747806025361648 13/04/2023 16:18:11 BST 32 54.3200 XLON 747806025361650 13/04/2023 16:18:11 BST 33 54.3200 XLON 747806025361651 13/04/2023 16:18:12 BST 59 54.3000 XLON 747806025361652 13/04/2023 16:18:39 BST 67 54.3000 XLON 747806025361702 13/04/2023 16:18:48 BST 67 54.3000 XLON 747806025361721 13/04/2023 16:18:57 BST 66 54.3000 XLON 747806025361745 13/04/2023 16:19:06 BST 40 54.3000 XLON 747806025361754 13/04/2023 16:20:00 BST 76 54.3200 BATE 020001S4L 13/04/2023 16:21:15 BST 5 54.3200 CHIX 120002D5D 13/04/2023 16:21:15 BST 9 54.3200 CHIX 120002D5C 13/04/2023 16:21:15 BST 11 54.3200 CHIX 120002D59 13/04/2023 16:21:15 BST 24 54.3200 CHIX 120002D5E 13/04/2023 16:21:15 BST 56 54.3200 CHIX 120002D5B 13/04/2023 16:21:15 BST 246 54.3200 CHIX 120002D5A 13/04/2023 16:21:15 BST 6 54.3200 XLON 747806025362139 13/04/2023 16:21:15 BST 132 54.3200 XLON 747806025362138 13/04/2023 16:21:15 BST 219 54.3200 XLON 747806025362136 13/04/2023 16:21:15 BST 252 54.3200 XLON 747806025362137 13/04/2023 16:21:16 BST 63 54.3000 XLON 747806025362141 13/04/2023 16:21:16 BST 215 54.3000 XLON 747806025362142 13/04/2023 16:21:26 BST 73 54.3000 CHIX 120002D7O 13/04/2023 16:21:26 BST 134 54.3000 CHIX 120002D7U 13/04/2023 16:21:26 BST 70 54.3000 TRQX 747805949885183 13/04/2023 16:21:26 BST 125 54.3000 XLON 747806025362194 13/04/2023 16:21:26 BST 238 54.3000 XLON 747806025362192 13/04/2023 16:21:29 BST 52 54.3000 TRQX 747805949885201 13/04/2023 16:21:30 BST 150 54.3000 TRQX 747805949885202 13/04/2023 16:21:30 BST 19 54.3000 XLON 747806025362217 13/04/2023 16:21:30 BST 62 54.3000 XLON 747806025362213 13/04/2023 16:21:30 BST 123 54.3000 XLON 747806025362210 13/04/2023 16:21:30 BST 166 54.3000 XLON 747806025362218 13/04/2023 16:21:30 BST 189 54.3000 XLON 747806025362214 13/04/2023 16:21:30 BST 254 54.3000 XLON 747806025362216 13/04/2023 16:21:38 BST 18 54.3000 BATE 020001SRI 13/04/2023 16:21:38 BST 32 54.3000 BATE 020001SRJ 13/04/2023 16:21:38 BST 43 54.3000 BATE 020001SRK 13/04/2023 16:21:52 BST 20 54.3000 XLON 747806025362340 13/04/2023 16:21:52 BST 54 54.3000 XLON 747806025362339 13/04/2023 16:21:57 BST 66 54.3000 XLON 747806025362348 13/04/2023 16:22:02 BST 31 54.3000 XLON 747806025362404 13/04/2023 16:22:02 BST 36 54.3000 XLON 747806025362403 13/04/2023 16:22:07 BST 10 54.2600 CHIX 120002DI7 13/04/2023 16:22:07 BST 27 54.2600 CHIX 120002DI8 13/04/2023 16:22:07 BST 33 54.2600 CHIX 120002DI6 13/04/2023 16:22:08 BST 66 54.2800 XLON 747806025362442 13/04/2023 16:22:14 BST 69 54.2800 XLON 747806025362458 13/04/2023 16:22:20 BST 18 54.2800 XLON 747806025362500 13/04/2023 16:22:20 BST 49 54.2800 XLON 747806025362499 13/04/2023 16:22:28 BST 30 54.2800 XLON 747806025362507 13/04/2023 16:22:28 BST 80 54.2800 XLON 747806025362506 13/04/2023 16:23:05 BST 36 54.2600 XLON 747806025362620 13/04/2023 16:23:15 BST 70 54.2600 XLON 747806025362706 13/04/2023 16:23:19 BST 65 54.2800 CHIX 120002DZ7 13/04/2023 16:24:01 BST 87 54.2600 CHIX 120002E9U 13/04/2023 16:24:01 BST 5 54.2600 TRQX 747805949885871 13/04/2023 16:24:01 BST 127 54.2600 TRQX 747805949885870 13/04/2023 16:24:01 BST 97 54.2600 XLON 747806025362809 13/04/2023 16:24:01 BST 127 54.2600 XLON 747806025362810 13/04/2023 16:24:01 BST 203 54.2600 XLON 747806025362799 13/04/2023 16:24:04 BST 135 54.2600 XLON 747806025362826 13/04/2023 16:24:04 BST 180 54.2600 XLON 747806025362827 13/04/2023 16:24:04 BST 279 54.2600 XLON 747806025362825 13/04/2023 16:25:00 BST 246 54.2200 CHIX 120002ELH 13/04/2023 16:25:00 BST 27 54.2400 XLON 747806025363027 13/04/2023 16:25:00 BST 100 54.2400 XLON 747806025363026 13/04/2023 16:25:00 BST 158 54.2400 XLON 747806025363024 13/04/2023 16:25:00 BST 158 54.2400 XLON 747806025363025 13/04/2023 16:25:05 BST 10 54.2200 TRQX 747805949886191 13/04/2023 16:25:05 BST 105 54.2200 TRQX 747805949886192 13/04/2023 16:25:05 BST 68 54.2200 XLON 747806025363038 13/04/2023 16:25:05 BST 215 54.2200 XLON 747806025363039 13/04/2023 16:25:06 BST 15 54.2200 BATE 020001TW3 13/04/2023 16:26:45 BST 5 54.2200 BATE 020001UH7 13/04/2023 16:26:45 BST 32 54.2200 BATE 020001UH8 13/04/2023 16:26:45 BST 52 54.2200 XLON 747806025363474 13/04/2023 16:26:45 BST 84 54.2200 XLON 747806025363475 13/04/2023 16:26:45 BST 136 54.2200 XLON 747806025363473 13/04/2023 16:26:46 BST 65 54.2200 XLON 747806025363480 13/04/2023 16:26:46 BST 137 54.2200 XLON 747806025363478 13/04/2023 16:26:46 BST 401 54.2200 XLON 747806025363479 13/04/2023 16:27:52 BST 87 54.2200 CHIX 120002FPN 13/04/2023 16:27:55 BST 17 54.2400 CHIX 120002FQ8 13/04/2023 16:27:55 BST 53 54.2400 CHIX 120002FQB 13/04/2023 16:27:55 BST 67 54.2400 CHIX 120002FQ7 13/04/2023 16:27:55 BST 71 54.2400 CHIX 120002FQA 13/04/2023 16:27:55 BST 91 54.2400 CHIX 120002FQ9 13/04/2023 16:27:55 BST 223 54.2400 CHIX 120002FQ6 13/04/2023 16:27:55 BST 198 54.2400 XLON 747806025363789 13/04/2023 16:27:55 BST 274 54.2400 XLON 747806025363788 13/04/2023 16:27:56 BST 18 54.2400 BATE 020001UUS 13/04/2023 16:27:56 BST 32 54.2400 BATE 020001UUU 13/04/2023 16:27:56 BST 48 54.2400 BATE 020001UUP 13/04/2023 16:27:56 BST 66 54.2400 BATE 020001UUT 13/04/2023 16:27:56 BST 72 54.2400 BATE 020001UUQ 13/04/2023 16:27:56 BST 162 54.2400 BATE 020001UUR 13/04/2023 16:27:56 BST 34 54.2400 XLON 747806025363791 13/04/2023 16:27:56 BST 296 54.2400 XLON 747806025363790 13/04/2023 16:28:16 BST 70 54.2800 XLON 747806025363898 13/04/2023 16:28:17 BST 74 54.2800 BATE 020001UY7 13/04/2023 16:28:21 BST 65 54.2800 XLON 747806025363903 13/04/2023 16:28:21 BST 70 54.2800 XLON 747806025363902 13/04/2023 16:28:21 BST 78 54.2800 XLON 747806025363901 13/04/2023 16:28:27 BST 76 54.2800 XLON 747806025363937 13/04/2023 16:28:28 BST 26 54.2800 CHIX 120002FZI 13/04/2023 16:28:28 BST 45 54.2800 CHIX 120002FZH 13/04/2023 16:28:32 BST 107 54.2800 XLON 747806025363966 13/04/2023 16:28:38 BST 67 54.2800 XLON 747806025363989 13/04/2023 16:28:44 BST 32 54.2800 XLON 747806025364005 13/04/2023 16:28:44 BST 75 54.2800 XLON 747806025364006 13/04/2023 16:28:54 BST 323 54.2800 BATE 020001V4I 13/04/2023 16:29:11 BST 52 54.3000 XLON 747806025364098 13/04/2023 16:29:11 BST 78 54.3000 XLON 747806025364095 13/04/2023 16:29:11 BST 100 54.3000 XLON 747806025364093 13/04/2023 16:29:11 BST 111 54.3000 XLON 747806025364094 13/04/2023 16:29:11 BST 121 54.3000 XLON 747806025364097 13/04/2023 16:29:20 BST 11 54.3000 XLON 747806025364129 13/04/2023 16:29:20 BST 61 54.3000 XLON 747806025364128 13/04/2023 16:29:38 BST 22 54.2800 XLON 747806025364232 13/04/2023 16:29:45 BST 53 54.2800 XLON 747806025364273 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 POSFLFITSAIVLIV