Transaction in Own Shares • Aug 7, 2025
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information RNS Number : 2979U Glencore PLC 07 August 2025 07 August 2025 Transactions in own shares Glencore plc (the Company) announces today it has purchased the following number of its ordinary shares from UBS AG, London Branch ("UBS"). Date of purchase: 06 August 2025 Aggregate number of ordinary shares purchased: 3,000,000 Lowest price paid per share (GBP): ��2.8600 Highest price paid per share (GBP): ��2.9590 Volume weighted average price paid per share (GBP): ��2.8806 The Company will hold the repurchased shares in treasury. Following the above transaction, the Company holds 1,265,209,041 of its ordinary shares in treasury and has 11,909,790,959 ordinary shares in issue (excluding treasury shares), which corresponds to the total number of voting rights. This figure for the total number of voting rights may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules. These share purchases form part of the second part of the Company's existing buy-back programme which is expected to be completed in February 2026, details of which were announced on 7 July 2025. Aggregated information Trading venue Volume weighted average price Aggregated volume London Stock Exchange ��2.8806 2,250,000 BATS ��2.8803 300,000 Chi-X ��2.8809 300,000 Aquis ��2.8805 150,000 Transaction details In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by UBS on behalf of the Company as part of the buyback programme. Schedule of Purchases Shares purchased: Glencore plc (ISIN: JE00B4T3BW64) Date of purchases: 06 August 2025 Investment firm: UBS AG, London Branch - END - Individual trade details: Transaction date Time of transaction Volume Price (GBp) Trading Venue Transaction Reference Number 06/08/2025 08:59:26 3,184 287.1000 Aquis 2075112 06/08/2025 09:47:03 999 291.7500 Aquis 2130328 06/08/2025 09:54:43 803 290.3500 Aquis 2139327 06/08/2025 10:03:40 977 289.4000 Aquis 2148822 06/08/2025 10:06:20 908 288.8500 Aquis 2152081 06/08/2025 10:17:16 962 287.1000 Aquis 2164124 06/08/2025 10:47:58 985 287.8500 Aquis 2195264 06/08/2025 11:25:08 314 288.3500 Aquis 2232676 06/08/2025 11:31:31 441 288.7000 Aquis 2237895 06/08/2025 11:37:30 968 288.5500 Aquis 2243301 06/08/2025 11:43:38 837 289.3000 Aquis 2248532 06/08/2025 11:46:46 830 289.7500 Aquis 2251323 06/08/2025 11:50:30 949 289.6500 Aquis 2254989 06/08/2025 11:53:04 931 289.9000 Aquis 2257039 06/08/2025 11:56:40 964 289.5500 Aquis 2260620 06/08/2025 11:59:10 975 290.2000 Aquis 2262920 06/08/2025 12:03:00 999 289.7000 Aquis 2267457 06/08/2025 12:07:44 873 289.4500 Aquis 2272023 06/08/2025 12:07:44 266 289.5000 Aquis 2272021 06/08/2025 12:10:43 823 289.1000 Aquis 2274925 06/08/2025 12:15:27 875 289.5000 Aquis 2279110 06/08/2025 12:16:11 903 289.1500 Aquis 2279971 06/08/2025 12:19:12 81 289.6500 Aquis 2282473 06/08/2025 12:19:12 5 289.6500 Aquis 2282468 06/08/2025 12:19:12 17 289.6500 Aquis 2282465 06/08/2025 12:19:12 852 289.6500 Aquis 2282461 06/08/2025 12:23:49 853 289.5500 Aquis 2286487 06/08/2025 12:27:03 665 289.0500 Aquis 2289547 06/08/2025 12:27:03 42 289.0500 Aquis 2289543 06/08/2025 12:27:03 9 289.0500 Aquis 2289541 06/08/2025 12:27:03 149 289.0500 Aquis 2289539 06/08/2025 12:32:06 876 288.8000 Aquis 2296076 06/08/2025 12:33:52 998 288.6500 Aquis 2297901 06/08/2025 12:35:53 907 288.5000 Aquis 2300449 06/08/2025 12:40:02 841 288.7000 Aquis 2304699 06/08/2025 12:42:06 730 287.4500 Aquis 2306720 06/08/2025 12:42:06 133 287.4500 Aquis 2306718 06/08/2025 12:45:12 844 288.2500 Aquis 2309973 06/08/2025 12:48:57 868 288.5000 Aquis 2313637 06/08/2025 12:50:37 964 288.5000 Aquis 2315766 06/08/2025 12:55:39 929 288.9500 Aquis 2321115 06/08/2025 12:56:55 662 288.4500 Aquis 2322392 06/08/2025 13:00:11 962 288.5000 Aquis 2326886 06/08/2025 13:01:30 573 288.1500 Aquis 2328180 06/08/2025 13:01:35 132 288.1500 Aquis 2328231 06/08/2025 13:01:35 94 288.1500 Aquis 2328229 06/08/2025 13:01:35 194 288.1500 Aquis 2328227 06/08/2025 13:03:45 976 288.4500 Aquis 2330429 06/08/2025 13:07:14 995 288.6500 Aquis 2334087 06/08/2025 13:09:57 894 288.2500 Aquis 2336554 06/08/2025 13:14:47 958 287.9500 Aquis 2341603 06/08/2025 13:16:01 866 288.0000 Aquis 2343377 06/08/2025 13:18:45 343 287.9500 Aquis 2345766 06/08/2025 13:18:45 133 287.9000 Aquis 2345764 06/08/2025 13:21:15 922 288.1000 Aquis 2348527 06/08/2025 13:22:42 813 288.2500 Aquis 2350509 06/08/2025 13:22:42 161 288.2500 Aquis 2350507 06/08/2025 13:26:47 846 288.6500 Aquis 2356147 06/08/2025 13:29:32 865 288.7500 Aquis 2358861 06/08/2025 13:31:32 1,502 288.6500 Aquis 2362095 06/08/2025 13:33:42 845 288.0000 Aquis 2364634 06/08/2025 13:35:00 478 287.5500 Aquis 2366540 06/08/2025 13:36:06 936 287.8500 Aquis 2368435 06/08/2025 13:37:56 921 287.9500 Aquis 2370553 06/08/2025 13:40:21 991 288.0000 Aquis 2373585 06/08/2025 13:43:03 186 287.9500 Aquis 2376843 06/08/2025 13:43:51 814 288.1000 Aquis 2377894 06/08/2025 13:45:12 960 288.4000 Aquis 2379989 06/08/2025 13:47:20 958 288.2500 Aquis 2382822 06/08/2025 13:51:17 37 287.9000 Aquis 2388442 06/08/2025 13:51:17 65 287.9000 Aquis 2388440 06/08/2025 13:51:17 193 287.9000 Aquis 2388448 06/08/2025 13:51:17 172 287.9000 Aquis 2388444 06/08/2025 13:51:17 237 287.9000 Aquis 2388446 06/08/2025 13:51:17 208 287.9000 Aquis 2388438 06/08/2025 13:53:52 956 288.1000 Aquis 2391510 06/08/2025 13:54:56 91 288.7000 Aquis 2392833 06/08/2025 13:54:56 355 288.7000 Aquis 2392827 06/08/2025 13:54:58 401 288.7000 Aquis 2392891 06/08/2025 13:56:28 440 288.3500 Aquis 2395424 06/08/2025 13:57:23 421 288.2500 Aquis 2396524 06/08/2025 13:59:25 829 288.0500 Aquis 2399440 06/08/2025 14:01:40 743 288.2500 Aquis 2404088 06/08/2025 14:01:40 100 288.2500 Aquis 2404086 06/08/2025 14:02:56 731 288.0000 Aquis 2405573 06/08/2025 14:02:56 89 288.0000 Aquis 2405571 06/08/2025 14:02:56 54 288.0000 Aquis 2405569 06/08/2025 14:05:14 16 288.3000 Aquis 2409390 06/08/2025 14:05:14 655 288.3000 Aquis 2409388 06/08/2025 14:05:14 244 288.3000 Aquis 2409386 06/08/2025 14:08:02 885 287.6500 Aquis 2412986 06/08/2025 14:10:21 1,201 287.8500 Aquis 2416645 06/08/2025 14:13:13 375 287.0000 Aquis 2420435 06/08/2025 14:13:21 879 286.9500 Aquis 2420568 06/08/2025 14:15:38 929 286.9500 Aquis 2424696 06/08/2025 14:19:01 127 287.2500 Aquis 2429064 06/08/2025 14:19:12 89 287.2500 Aquis 2429309 06/08/2025 14:19:26 1,384 287.2500 Aquis 2429697 06/08/2025 14:22:25 213 288.1500 Aquis 2434449 06/08/2025 14:22:28 917 288.1000 Aquis 2434518 06/08/2025 14:24:58 527 288.0500 Aquis 2438288 06/08/2025 14:27:03 978 288.0000 Aquis 2442320 06/08/2025 14:27:59 935 287.8500 Aquis 2443855 06/08/2025 14:29:54 996 287.9000 Aquis 2447311 06/08/2025 14:31:04 911 287.9000 Aquis 2456859 06/08/2025 14:31:49 794 287.8500 Aquis 2459216 06/08/2025 14:32:37 883 287.9000 Aquis 2461571 06/08/2025 14:32:37 827 287.8500 Aquis 2461569 06/08/2025 14:34:59 943 288.0500 Aquis 2467420 06/08/2025 14:37:02 879 289.1500 Aquis 2475088 06/08/2025 14:37:03 818 289.1000 Aquis 2475128 06/08/2025 14:38:05 843 289.4000 Aquis 2477052 06/08/2025 14:39:23 974 289.2500 Aquis 2479728 06/08/2025 14:40:33 969 289.5000 Aquis 2483256 06/08/2025 14:41:55 910 289.8000 Aquis 2486411 06/08/2025 14:44:04 530 289.8000 Aquis 2490967 06/08/2025 14:44:04 95 289.8000 Aquis 2490965 06/08/2025 14:44:10 916 289.8500 Aquis 2491178 06/08/2025 14:45:48 668 289.9500 Aquis 2496293 06/08/2025 14:45:50 984 289.8500 Aquis 2496377 06/08/2025 14:48:50 808 289.7000 Aquis 2503922 06/08/2025 14:50:00 955 290.1000 Aquis 2507270 06/08/2025 14:50:02 66 290.1500 Aquis 2508781 06/08/2025 14:50:02 563 290.1500 Aquis 2508779 06/08/2025 14:50:37 867 290.3000 Aquis 2510287 06/08/2025 14:51:37 459 290.1000 Aquis 2513687 06/08/2025 14:51:37 184 290.0500 Aquis 2513685 06/08/2025 14:54:49 604 290.1000 Aquis 2521448 06/08/2025 14:54:49 882 290.1500 Aquis 2521435 06/08/2025 14:55:41 963 290.3000 Aquis 2525990 06/08/2025 14:56:58 972 289.6500 Aquis 2529081 06/08/2025 14:58:22 982 289.4000 Aquis 2532581 06/08/2025 15:00:13 1,362 289.0500 Aquis 2539693 06/08/2025 15:00:13 881 289.0000 Aquis 2539687 06/08/2025 15:02:49 21 288.0500 Aquis 2547787 06/08/2025 15:02:49 577 288.0500 Aquis 2547789 06/08/2025 15:02:49 100 288.0500 Aquis 2547783 06/08/2025 15:02:49 145 288.0500 Aquis 2547778 06/08/2025 15:03:39 66 287.8500 Aquis 2549997 06/08/2025 15:03:41 845 287.7000 Aquis 2550075 06/08/2025 15:04:34 66 287.8500 Aquis 2552440 06/08/2025 15:05:18 856 287.6500 Aquis 2556260 06/08/2025 15:06:25 939 287.7000 Aquis 2559715 06/08/2025 15:07:24 909 287.9500 Aquis 2562357 06/08/2025 15:09:19 594 287.5500 Aquis 2568543 06/08/2025 15:09:19 375 287.5500 Aquis 2568541 06/08/2025 15:10:30 979 287.6000 Aquis 2572749 06/08/2025 15:12:10 243 287.7000 Aquis 2577751 06/08/2025 15:13:05 960 287.9000 Aquis 2579872 06/08/2025 15:13:22 806 287.8000 Aquis 2580474 06/08/2025 15:15:10 1,104 287.9000 Aquis 2585993 06/08/2025 15:17:19 965 288.0500 Aquis 2590683 06/08/2025 15:18:06 916 287.9000 Aquis 2592446 06/08/2025 15:20:00 808 288.0500 Aquis 2596891 06/08/2025 15:21:02 520 288.0000 Aquis 2600603 06/08/2025 15:21:02 133 288.0000 Aquis 2600601 06/08/2025 15:22:04 892 288.0500 Aquis 2602800 06/08/2025 15:23:11 937 287.7500 Aquis 2604688 06/08/2025 15:25:02 844 287.7000 Aquis 2612746 06/08/2025 15:26:39 964 287.2500 Aquis 2617031 06/08/2025 15:28:07 465 287.1500 Aquis 2618971 06/08/2025 15:29:29 480 287.2000 Aquis 2621373 06/08/2025 15:29:29 971 287.2500 Aquis 2621369 06/08/2025 15:30:49 864 286.8500 Aquis 2625515 06/08/2025 15:33:19 723 287.1000 Aquis 2630554 06/08/2025 15:33:19 133 287.1000 Aquis 2630552 06/08/2025 15:34:03 481 287.0500 Aquis 2631704 06/08/2025 15:35:33 852 287.1500 Aquis 2636585 06/08/2025 15:35:34 66 286.8500 Aquis 2636647 06/08/2025 15:35:34 133 286.8000 Aquis 2636645 06/08/2025 15:35:34 133 286.8000 Aquis 2636643 06/08/2025 15:37:17 442 286.9000 Aquis 2640233 06/08/2025 15:37:17 515 286.9000 Aquis 2640231 06/08/2025 15:38:49 205 287.1000 Aquis 2643971 06/08/2025 15:38:49 441 287.1000 Aquis 2643967 06/08/2025 15:38:49 266 287.1000 Aquis 2643965 06/08/2025 15:40:03 786 286.8000 Aquis 2648224 06/08/2025 15:40:27 65 286.8000 Aquis 2648986 06/08/2025 15:41:34 410 287.0000 Aquis 2651510 06/08/2025 15:42:24 436 287.2000 Aquis 2652839 06/08/2025 15:42:24 399 287.2000 Aquis 2652837 06/08/2025 15:42:24 17 287.2000 Aquis 2652835 06/08/2025 15:42:24 66 287.1500 Aquis 2652833 06/08/2025 15:43:29 266 286.9000 Aquis 2655787 06/08/2025 15:43:29 266 286.9000 Aquis 2655791 06/08/2025 15:43:29 387 286.9000 Aquis 2655793 06/08/2025 15:45:32 919 286.8000 Aquis 2661351 06/08/2025 15:46:29 506 286.8000 Aquis 2663823 06/08/2025 15:47:16 336 286.7000 Aquis 2665104 06/08/2025 15:47:16 654 286.7000 Aquis 2665102 06/08/2025 15:48:59 879 286.5500 Aquis 2668472 06/08/2025 15:50:47 866 286.4000 Aquis 2673548 06/08/2025 15:51:23 866 286.3000 Aquis 2674558 06/08/2025 15:52:54 866 286.1000 Aquis 2677328 06/08/2025 15:54:49 973 286.5000 Aquis 2680200 06/08/2025 15:56:14 866 287.0000 Aquis 2684476 06/08/2025 15:56:34 866 287.2000 Aquis 2684937 06/08/2025 15:57:42 146 287.2500 Aquis 2686917 06/08/2025 15:58:09 866 287.1500 Aquis 2687726 06/08/2025 15:59:26 866 286.7000 Aquis 2689982 06/08/2025 15:59:26 36 286.7000 Aquis 2689984 06/08/2025 16:00:40 866 286.4000 Aquis 2697622 06/08/2025 16:02:05 219 286.7500 Aquis 2700742 06/08/2025 16:02:05 500 286.7500 Aquis 2700738 06/08/2025 16:02:05 111 286.7500 Aquis 2700734 06/08/2025 16:02:37 999 286.8000 Aquis 2701652 06/08/2025 16:03:44 163 286.7500 Aquis 2703539 06/08/2025 16:03:44 790 286.7500 Aquis 2703537 06/08/2025 16:04:51 255 286.6500 Aquis 2705304 06/08/2025 16:04:51 713 286.6500 Aquis 2705302 06/08/2025 16:04:51 695 286.6000 Aquis 2705300 06/08/2025 16:07:27 866 286.7500 Aquis 2712644 06/08/2025 16:07:51 819 287.0500 Aquis 2713375 06/08/2025 16:09:54 866 287.0000 Aquis 2716809 06/08/2025 16:10:40 839 287.0000 Aquis 2720612 06/08/2025 16:11:13 865 286.6000 Aquis 2722075 06/08/2025 16:12:33 960 286.3500 Aquis 2724504 06/08/2025 16:14:03 915 286.4500 Aquis 2727972 06/08/2025 16:14:46 866 286.1000 Aquis 2729391 06/08/2025 16:16:03 866 286.4500 Aquis 2735148 06/08/2025 16:17:07 827 286.4000 Aquis 2737280 06/08/2025 16:18:07 935 286.2000 Aquis 2739697 06/08/2025 16:19:37 839 286.4500 Aquis 2742703 06/08/2025 16:19:37 66 286.4500 Aquis 2742701 06/08/2025 16:20:05 866 286.3500 Aquis 2746635 06/08/2025 16:21:37 1 286.4000 Aquis 2752303 06/08/2025 16:21:37 866 286.3500 Aquis 2752301 06/08/2025 16:22:16 638 286.4500 Aquis 2753996 06/08/2025 16:22:52 991 286.6500 Aquis 2755296 06/08/2025 16:23:13 982 286.5500 Aquis 2756071 06/08/2025 08:20:31 3,763 289.9500 BATE 2027494 06/08/2025 09:48:12 1,486 291.5500 BATE 2131464 06/08/2025 10:02:16 1,422 290.0000 BATE 2147498 06/08/2025 10:45:55 1,291 289.0000 BATE 2193602 06/08/2025 10:45:55 1,246 289.0500 BATE 2193600 06/08/2025 11:42:26 1,221 289.1000 BATE 2247740 06/08/2025 11:43:34 1,427 289.3000 BATE 2248501 06/08/2025 11:47:06 1,486 289.5000 BATE 2251584 06/08/2025 11:50:30 1,459 289.6500 BATE 2254991 06/08/2025 11:52:45 1,307 289.8500 BATE 2256720 06/08/2025 11:53:04 1,489 289.9500 BATE 2257037 06/08/2025 11:56:40 1,310 289.5500 BATE 2260624 06/08/2025 11:58:17 18 289.8500 BATE 2262026 06/08/2025 11:58:40 49 290.1500 BATE 2262555 06/08/2025 11:58:40 1,410 290.1500 BATE 2262553 06/08/2025 12:02:06 1,282 289.9500 BATE 2266288 06/08/2025 12:02:19 1,266 289.9500 BATE 2266571 06/08/2025 12:04:22 244 289.5500 BATE 2268672 06/08/2025 12:04:22 1,118 289.6000 BATE 2268674 06/08/2025 12:06:29 214 289.4000 BATE 2271088 06/08/2025 12:08:14 1,450 289.2000 BATE 2272586 06/08/2025 12:10:43 1,263 289.1000 BATE 2274929 06/08/2025 12:15:27 1,454 289.5000 BATE 2279104 06/08/2025 12:15:48 1,301 289.3000 BATE 2279376 06/08/2025 12:17:45 1,294 289.2000 BATE 2281471 06/08/2025 12:19:12 1,316 289.6000 BATE 2282475 06/08/2025 12:23:01 1,242 289.6500 BATE 2285886 06/08/2025 12:25:00 1,498 289.4500 BATE 2287633 06/08/2025 12:28:04 1,296 288.9500 BATE 2290339 06/08/2025 12:32:06 1,202 288.8000 BATE 2296074 06/08/2025 12:32:06 1,395 288.8500 BATE 2296066 06/08/2025 12:33:52 1,395 288.6500 BATE 2297897 06/08/2025 12:35:53 1,275 288.5000 BATE 2300431 06/08/2025 12:38:36 1,446 288.6500 BATE 2303102 06/08/2025 12:40:36 1,437 288.5000 BATE 2305266 06/08/2025 12:43:37 1,353 287.8000 BATE 2307976 06/08/2025 12:45:12 728 288.2500 BATE 2309977 06/08/2025 12:48:43 1,416 288.5500 BATE 2313449 06/08/2025 12:49:16 1,229 288.4000 BATE 2313897 06/08/2025 12:51:03 356 288.3500 BATE 2316149 06/08/2025 12:51:03 955 288.3500 BATE 2316146 06/08/2025 12:51:12 13 288.3500 BATE 2316228 06/08/2025 12:53:36 1,268 288.1000 BATE 2318711 06/08/2025 12:55:43 1,316 288.8000 BATE 2321180 06/08/2025 12:56:55 1,475 288.3500 BATE 2322444 06/08/2025 13:00:11 1,482 288.5000 BATE 2326882 06/08/2025 13:01:09 1,475 288.2000 BATE 2327882 06/08/2025 13:03:12 1,239 288.5000 BATE 2330004 06/08/2025 13:05:39 1,226 288.5500 BATE 2332606 06/08/2025 13:08:17 32 288.7000 BATE 2334873 06/08/2025 13:08:17 1,197 288.7000 BATE 2334869 06/08/2025 13:08:26 783 288.6500 BATE 2334954 06/08/2025 13:09:48 1,108 288.3500 BATE 2336407 06/08/2025 13:11:26 1,403 288.1500 BATE 2338694 06/08/2025 13:13:42 111 287.1500 BATE 2340766 06/08/2025 13:13:54 1,151 287.1500 BATE 2340912 06/08/2025 13:16:01 1,371 288.0000 BATE 2343375 06/08/2025 13:17:52 1,356 287.9500 BATE 2345053 06/08/2025 13:19:54 997 288.1000 BATE 2346612 06/08/2025 13:21:15 1,249 288.1000 BATE 2348524 06/08/2025 13:23:47 1,495 288.5000 BATE 2351469 06/08/2025 13:29:32 950 288.7500 BATE 2358859 06/08/2025 13:29:32 384 288.7500 BATE 2358865 06/08/2025 13:30:40 1 288.6500 BATE 2361054 06/08/2025 13:31:07 1,249 288.5500 BATE 2361641 06/08/2025 13:32:00 1,331 288.3500 BATE 2362550 06/08/2025 13:32:00 1,552 288.5500 BATE 2362537 06/08/2025 13:32:28 1,257 288.0000 BATE 2363253 06/08/2025 13:33:42 1,276 287.9500 BATE 2364638 06/08/2025 13:35:43 445 287.6500 BATE 2368056 06/08/2025 13:35:43 1,003 287.6500 BATE 2368060 06/08/2025 13:36:45 1,424 287.6000 BATE 2369114 06/08/2025 13:39:12 1,186 287.8500 BATE 2371987 06/08/2025 13:39:37 1,202 287.8500 BATE 2372404 06/08/2025 13:39:37 57 287.8500 BATE 2372400 06/08/2025 13:42:23 1,267 287.9000 BATE 2375989 06/08/2025 13:43:48 41 288.1000 BATE 2377817 06/08/2025 13:43:51 554 288.1000 BATE 2377900 06/08/2025 13:43:51 813 288.1000 BATE 2377896 06/08/2025 13:45:12 1,488 288.4000 BATE 2379985 06/08/2025 13:46:11 514 288.3500 BATE 2381063 06/08/2025 13:46:13 734 288.3500 BATE 2381126 06/08/2025 13:47:32 164 288.1500 BATE 2383337 06/08/2025 13:47:32 1,333 288.1500 BATE 2383335 06/08/2025 13:49:23 1,245 288.0500 BATE 2385782 06/08/2025 13:51:17 1,488 287.9000 BATE 2388436 06/08/2025 13:53:52 1,317 288.1000 BATE 2391467 06/08/2025 13:55:21 1,329 288.5500 BATE 2394158 06/08/2025 13:56:19 1,336 288.5500 BATE 2395217 06/08/2025 13:57:51 1,358 288.1000 BATE 2397121 06/08/2025 14:01:22 520 288.3000 BATE 2403509 06/08/2025 14:01:40 1,158 288.2500 BATE 2404084 06/08/2025 14:01:40 134 288.2500 BATE 2404080 06/08/2025 14:01:56 1,287 288.1000 BATE 2404354 06/08/2025 14:03:42 1,322 288.1500 BATE 2406401 06/08/2025 14:05:19 1,396 288.2000 BATE 2409506 06/08/2025 14:06:48 570 288.0000 BATE 2411341 06/08/2025 14:06:48 578 288.0000 BATE 2411339 06/08/2025 14:06:48 12 288.0000 BATE 2411332 06/08/2025 14:08:11 1,273 287.5000 BATE 2413163 06/08/2025 14:10:53 42 287.7500 BATE 2417451 06/08/2025 14:10:53 1,480 287.7500 BATE 2417447 06/08/2025 14:11:04 1,291 287.6500 BATE 2417751 06/08/2025 14:13:21 1,222 287.0000 BATE 2420566 06/08/2025 14:14:24 1,289 286.8500 BATE 2422203 06/08/2025 14:16:15 1,200 286.8000 BATE 2425430 06/08/2025 14:19:01 213 287.2500 BATE 2429062 06/08/2025 14:19:21 1,402 287.2500 BATE 2429609 06/08/2025 14:19:26 1,260 287.2000 BATE 2429695 06/08/2025 14:20:59 1,460 287.4500 BATE 2432529 06/08/2025 14:22:43 1,362 288.1000 BATE 2434869 06/08/2025 14:25:08 1,460 287.9500 BATE 2439835 06/08/2025 14:27:06 1,483 287.8500 BATE 2442428 06/08/2025 14:28:50 651 288.2000 BATE 2445203 06/08/2025 14:29:03 1,456 288.2000 BATE 2445536 06/08/2025 14:30:00 1,361 287.7000 BATE 2448797 06/08/2025 14:30:46 1,252 287.8500 BATE 2455716 06/08/2025 14:31:44 1,287 287.9500 BATE 2459008 06/08/2025 14:31:45 1,450 287.9000 BATE 2459029 06/08/2025 14:32:03 222 287.8000 BATE 2459922 06/08/2025 14:32:30 1,212 287.9500 BATE 2461282 06/08/2025 14:33:33 1,322 287.8000 BATE 2463896 06/08/2025 14:33:47 1,379 287.6500 BATE 2464415 06/08/2025 14:34:59 1,241 288.1000 BATE 2467424 06/08/2025 14:35:00 1,467 287.9000 BATE 2468098 06/08/2025 14:37:02 1,391 289.1500 BATE 2475084 06/08/2025 14:37:05 1,459 289.0500 BATE 2475192 06/08/2025 14:38:30 1,480 289.4500 BATE 2477843 06/08/2025 14:39:00 1,483 289.1000 BATE 2478888 06/08/2025 14:40:33 1,229 289.4000 BATE 2483260 06/08/2025 14:41:29 198 289.4500 BATE 2485436 06/08/2025 14:41:29 551 289.4500 BATE 2485434 06/08/2025 14:42:04 1,278 289.5500 BATE 2486798 06/08/2025 14:42:04 1,284 289.8000 BATE 2486786 06/08/2025 14:44:08 1,410 289.9000 BATE 2491072 06/08/2025 14:44:10 1,308 289.8500 BATE 2491180 06/08/2025 14:45:23 1,298 289.8500 BATE 2495309 06/08/2025 14:46:46 1,350 289.6500 BATE 2498911 06/08/2025 14:48:50 1,638 289.7000 BATE 2503924 06/08/2025 14:50:00 2,314 290.1000 BATE 2507268 06/08/2025 14:50:37 1,292 290.1500 BATE 2510349 06/08/2025 14:50:37 1,268 290.2000 BATE 2510347 06/08/2025 14:52:01 1,430 290.0000 BATE 2514622 06/08/2025 14:52:02 1,330 289.8500 BATE 2514657 06/08/2025 14:53:16 1,429 289.8500 BATE 2517753 06/08/2025 14:54:29 436 290.1500 BATE 2520646 06/08/2025 14:54:49 1,325 290.1000 BATE 2521439 06/08/2025 14:55:41 1,377 290.3500 BATE 2525844 06/08/2025 14:56:08 618 289.9000 BATE 2527005 06/08/2025 14:56:58 1,299 289.6000 BATE 2529085 06/08/2025 14:57:39 1,367 289.5500 BATE 2530861 06/08/2025 14:59:17 1,350 289.2500 BATE 2534597 06/08/2025 14:59:29 1,443 289.0500 BATE 2535034 06/08/2025 15:00:56 622 289.0000 BATE 2541996 06/08/2025 15:01:01 27 288.9500 BATE 2542439 06/08/2025 15:01:01 1,344 288.9500 BATE 2542437 06/08/2025 15:02:01 777 288.3000 BATE 2545050 06/08/2025 15:02:13 46 287.9500 BATE 2545542 06/08/2025 15:02:13 647 287.9500 BATE 2545540 06/08/2025 15:02:15 105 287.9500 BATE 2545588 06/08/2025 15:02:15 15 287.9500 BATE 2545586 06/08/2025 15:02:15 416 287.9500 BATE 2545584 06/08/2025 15:02:49 1,351 288.0500 BATE 2547776 06/08/2025 15:03:46 1,335 287.6500 BATE 2550253 06/08/2025 15:04:41 559 287.7000 BATE 2552673 06/08/2025 15:04:46 783 287.6000 BATE 2552884 06/08/2025 15:04:46 559 287.6000 BATE 2552882 06/08/2025 15:07:24 1,286 287.9500 BATE 2562359 06/08/2025 15:07:24 1,265 288.0000 BATE 2562355 06/08/2025 15:07:25 266 287.7500 BATE 2562465 06/08/2025 15:07:25 196 287.7000 BATE 2562463 06/08/2025 15:07:25 39 287.7000 BATE 2562461 06/08/2025 15:08:41 994 287.6500 BATE 2566840 06/08/2025 15:08:41 426 287.6500 BATE 2566836 06/08/2025 15:09:45 249 287.6000 BATE 2569734 06/08/2025 15:10:59 1,057 287.6000 BATE 2574620 06/08/2025 15:11:16 1,324 287.5000 BATE 2575355 06/08/2025 15:12:43 634 287.8500 BATE 2578945 06/08/2025 15:12:43 1,224 287.8500 BATE 2578939 06/08/2025 15:13:05 1,487 287.9000 BATE 2579874 06/08/2025 15:13:25 1,013 287.7500 BATE 2580621 06/08/2025 15:15:10 1,209 287.8500 BATE 2585989 06/08/2025 15:15:10 38 287.9000 BATE 2585983 06/08/2025 15:15:11 1,383 287.8500 BATE 2586066 06/08/2025 15:17:19 187 288.1000 BATE 2590687 06/08/2025 15:17:59 560 288.1000 BATE 2592158 06/08/2025 15:17:59 476 288.1000 BATE 2592156 06/08/2025 15:18:04 1,168 288.1000 BATE 2592374 06/08/2025 15:18:05 1,238 288.0000 BATE 2592413 06/08/2025 15:19:01 1,290 288.2000 BATE 2594522 06/08/2025 15:20:00 1,499 288.0000 BATE 2596914 06/08/2025 15:21:41 1,390 288.1000 BATE 2601913 06/08/2025 15:22:04 1,370 288.0500 BATE 2602802 06/08/2025 15:23:33 62 287.6500 BATE 2605716 06/08/2025 15:23:47 214 287.6500 BATE 2606250 06/08/2025 15:23:57 1,311 287.6000 BATE 2606911 06/08/2025 15:24:27 1,328 287.6000 BATE 2608034 06/08/2025 15:25:02 1,448 287.6500 BATE 2612748 06/08/2025 15:26:31 1,446 287.1500 BATE 2616790 06/08/2025 15:29:04 1,287 287.2500 BATE 2620645 06/08/2025 15:29:29 1,311 287.3000 BATE 2621367 06/08/2025 15:29:39 263 287.1500 BATE 2621587 06/08/2025 15:29:39 225 287.1500 BATE 2621585 06/08/2025 15:29:39 451 287.2000 BATE 2621583 06/08/2025 15:31:18 413 286.8500 BATE 2626780 06/08/2025 15:31:18 959 286.8500 BATE 2626784 06/08/2025 15:31:30 1,284 286.8000 BATE 2627137 06/08/2025 15:32:30 1,213 286.8500 BATE 2628991 06/08/2025 15:33:20 1,448 287.0000 BATE 2630585 06/08/2025 15:35:33 1,302 287.1500 BATE 2636587 06/08/2025 15:35:34 1,433 286.9500 BATE 2636633 06/08/2025 15:36:24 794 286.6500 BATE 2638367 06/08/2025 15:37:17 1,317 286.8500 BATE 2640229 06/08/2025 15:37:48 559 286.7500 BATE 2641342 06/08/2025 15:37:48 729 286.7500 BATE 2641344 06/08/2025 15:39:09 1,455 286.8000 BATE 2644774 06/08/2025 15:40:27 1,241 286.6000 BATE 2648988 06/08/2025 15:41:59 420 287.1500 BATE 2652104 06/08/2025 15:41:59 528 287.1500 BATE 2652102 06/08/2025 15:41:59 10 287.1500 BATE 2652100 06/08/2025 15:42:24 1,421 287.1500 BATE 2652829 06/08/2025 15:43:29 1,385 286.9000 BATE 2655783 06/08/2025 15:45:23 788 286.8500 BATE 2661107 06/08/2025 15:45:23 399 286.8500 BATE 2661109 06/08/2025 15:45:23 559 286.8500 BATE 2661105 06/08/2025 15:46:25 1,239 286.8500 BATE 2663728 06/08/2025 15:46:25 798 286.9000 BATE 2663722 06/08/2025 15:47:29 1,466 286.5500 BATE 2665561 06/08/2025 15:48:35 1,392 286.5500 BATE 2667749 06/08/2025 15:49:31 1,219 286.4000 BATE 2669387 06/08/2025 15:50:00 620 286.4500 BATE 2671136 06/08/2025 15:50:00 781 286.4500 BATE 2671128 06/08/2025 15:51:23 1,309 286.3000 BATE 2674550 06/08/2025 15:52:30 1,344 286.0500 BATE 2676522 06/08/2025 15:52:54 915 286.1000 BATE 2677326 06/08/2025 15:52:54 9 286.1000 BATE 2677324 06/08/2025 15:54:49 118 286.4500 BATE 2680216 06/08/2025 15:54:49 271 286.4500 BATE 2680212 06/08/2025 15:54:49 395 286.4500 BATE 2680210 06/08/2025 15:54:49 559 286.4500 BATE 2680208 06/08/2025 15:55:02 1,444 286.4500 BATE 2682430 06/08/2025 15:56:23 1,455 287.5000 BATE 2684673 06/08/2025 15:56:35 1,257 287.1000 BATE 2684960 06/08/2025 15:58:08 605 287.2500 BATE 2687704 06/08/2025 15:58:09 1,221 287.1500 BATE 2687731 06/08/2025 15:58:09 197 287.1500 BATE 2687729 06/08/2025 15:59:11 1,283 286.8500 BATE 2689545 06/08/2025 15:59:11 585 286.9500 BATE 2689538 06/08/2025 15:59:42 97 286.6500 BATE 2690843 06/08/2025 15:59:42 661 286.6000 BATE 2690841 06/08/2025 16:00:20 1,425 286.4500 BATE 2696498 06/08/2025 16:01:13 558 286.4000 BATE 2698991 06/08/2025 16:01:13 25 286.4000 BATE 2698983 06/08/2025 16:02:05 1,426 286.7000 BATE 2700744 06/08/2025 16:02:51 1,216 286.7500 BATE 2702000 06/08/2025 16:03:08 698 286.8500 BATE 2702524 06/08/2025 16:03:08 566 286.8500 BATE 2702522 06/08/2025 16:03:55 1,311 286.7500 BATE 2703810 06/08/2025 16:05:03 388 286.7000 BATE 2707889 06/08/2025 16:05:03 289 286.7000 BATE 2707891 06/08/2025 16:05:24 187 286.6500 BATE 2709266 06/08/2025 16:05:25 1,260 286.6000 BATE 2709288 06/08/2025 16:06:05 654 286.5000 BATE 2710526 06/08/2025 16:06:05 769 286.5000 BATE 2710522 06/08/2025 16:07:28 1,474 286.7000 BATE 2712679 06/08/2025 16:07:51 1,399 287.0500 BATE 2713373 06/08/2025 16:08:39 1,367 287.1000 BATE 2714724 06/08/2025 16:09:54 1,379 286.9500 BATE 2716811 06/08/2025 16:10:40 1,241 287.0000 BATE 2720610 06/08/2025 16:10:44 20 286.9500 BATE 2720833 06/08/2025 16:10:48 1,003 286.9500 BATE 2721101 06/08/2025 16:11:13 761 286.6000 BATE 2722078 06/08/2025 16:12:00 1,473 286.1000 BATE 2723478 06/08/2025 16:13:07 1,418 286.0500 BATE 2725668 06/08/2025 16:13:46 1,492 286.1500 BATE 2727244 06/08/2025 16:14:35 673 286.2000 BATE 2729036 06/08/2025 16:15:22 192 286.2000 BATE 2733262 06/08/2025 16:15:22 915 286.2000 BATE 2733260 06/08/2025 16:15:22 442 286.1500 BATE 2733258 06/08/2025 16:16:08 1,083 286.5500 BATE 2735290 06/08/2025 16:16:41 1,384 286.4000 BATE 2736442 06/08/2025 16:17:07 1,372 286.3500 BATE 2737292 06/08/2025 16:18:07 1,496 286.2000 BATE 2739695 06/08/2025 16:19:05 14 286.4000 BATE 2741640 06/08/2025 16:19:05 1,359 286.4000 BATE 2741628 06/08/2025 16:19:47 1,327 286.4000 BATE 2743043 06/08/2025 16:20:37 390 286.4500 BATE 2749883 06/08/2025 16:21:37 1,443 286.4000 BATE 2752299 06/08/2025 16:21:37 2,456 286.4500 BATE 2752295 06/08/2025 16:22:30 1,294 286.4500 BATE 2754431 06/08/2025 16:22:52 1,541 286.6500 BATE 2755294 06/08/2025 16:23:10 1,289 286.5500 BATE 2756000 06/08/2025 16:23:53 1,231 286.6500 BATE 2757508 06/08/2025 08:24:24 3,321 289.7000 CHIX 2032190 06/08/2025 08:24:24 458 289.7000 CHIX 2032192 06/08/2025 09:29:56 3,608 290.8500 CHIX 2111140 06/08/2025 09:29:56 80 290.8500 CHIX 2111138 06/08/2025 09:59:52 1,473 290.1000 CHIX 2144898 06/08/2025 10:38:13 1,200 289.1000 CHIX 2186020 06/08/2025 11:26:55 45 288.9500 CHIX 2233962 06/08/2025 11:26:55 1,260 288.9500 CHIX 2233960 06/08/2025 11:42:26 289 289.1500 CHIX 2247746 06/08/2025 11:42:26 59 289.1500 CHIX 2247744 06/08/2025 11:43:38 1,457 289.2500 CHIX 2248534 06/08/2025 11:46:46 1,224 289.7500 CHIX 2251325 06/08/2025 11:50:30 1,422 289.6500 CHIX 2254987 06/08/2025 11:51:17 1,408 289.8500 CHIX 2255512 06/08/2025 11:53:30 1,323 289.9500 CHIX 2257335 06/08/2025 11:56:40 1,238 289.5500 CHIX 2260622 06/08/2025 11:58:40 1,395 290.1500 CHIX 2262551 06/08/2025 12:00:07 1,232 289.8500 CHIX 2264284 06/08/2025 12:02:00 1,239 289.9500 CHIX 2266107 06/08/2025 12:04:07 1,457 289.6000 CHIX 2268469 06/08/2025 12:07:44 1,417 289.4500 CHIX 2272025 06/08/2025 12:08:15 1,256 289.1500 CHIX 2272609 06/08/2025 12:10:43 1,371 289.1000 CHIX 2274927 06/08/2025 12:15:27 1,294 289.5000 CHIX 2279108 06/08/2025 12:15:28 1,346 289.4500 CHIX 2279118 06/08/2025 12:17:45 1,346 289.2000 CHIX 2281469 06/08/2025 12:21:26 1,426 289.5000 CHIX 2284640 06/08/2025 12:23:01 1,380 289.7000 CHIX 2285882 06/08/2025 12:26:42 1,323 289.3500 CHIX 2289221 06/08/2025 12:28:27 1,344 288.8500 CHIX 2290676 06/08/2025 12:32:06 1,448 288.8000 CHIX 2296072 06/08/2025 12:32:40 1,463 288.7500 CHIX 2296498 06/08/2025 12:34:48 1,293 288.6000 CHIX 2298657 06/08/2025 12:37:35 640 288.6000 CHIX 2302229 06/08/2025 12:37:35 249 288.6000 CHIX 2302226 06/08/2025 12:37:35 585 288.5500 CHIX 2302224 06/08/2025 12:37:35 1,333 288.5500 CHIX 2302220 06/08/2025 12:40:41 1,241 288.3500 CHIX 2305374 06/08/2025 12:43:04 1,380 287.8500 CHIX 2307484 06/08/2025 12:43:37 14 287.8500 CHIX 2307974 06/08/2025 12:45:12 1,313 288.2500 CHIX 2309971 06/08/2025 12:48:09 1,249 288.6500 CHIX 2312842 06/08/2025 12:48:57 1,398 288.5000 CHIX 2313635 06/08/2025 12:51:42 1,207 288.2500 CHIX 2317009 06/08/2025 12:54:25 1,467 288.5500 CHIX 2319404 06/08/2025 12:55:43 1,330 288.8000 CHIX 2321178 06/08/2025 12:58:05 313 288.3000 CHIX 2323513 06/08/2025 12:58:05 1,157 288.3000 CHIX 2323508 06/08/2025 13:00:11 1,273 288.5000 CHIX 2326884 06/08/2025 13:01:09 1,260 288.2000 CHIX 2327880 06/08/2025 13:03:12 1,311 288.5000 CHIX 2330002 06/08/2025 13:05:07 1,224 288.4500 CHIX 2332173 06/08/2025 13:05:07 199 288.4500 CHIX 2332171 06/08/2025 13:08:03 112 288.7500 CHIX 2334626 06/08/2025 13:08:17 1,374 288.7000 CHIX 2334871 06/08/2025 13:08:43 1,264 288.4500 CHIX 2335216 06/08/2025 13:11:16 1,069 288.2000 CHIX 2338547 06/08/2025 13:11:16 14 288.2000 CHIX 2338545 06/08/2025 13:11:16 315 288.2000 CHIX 2338543 06/08/2025 13:12:58 1,316 287.3500 CHIX 2340148 06/08/2025 13:15:01 1,203 287.7500 CHIX 2342420 06/08/2025 13:18:00 1,390 287.9500 CHIX 2345172 06/08/2025 13:19:19 1,221 287.8500 CHIX 2346218 06/08/2025 13:21:15 212 288.1000 CHIX 2348522 06/08/2025 13:21:15 1,260 288.1000 CHIX 2348518 06/08/2025 13:22:31 86 288.2500 CHIX 2350346 06/08/2025 13:22:31 1,163 288.2500 CHIX 2350342 06/08/2025 13:24:45 1,219 288.4000 CHIX 2352336 06/08/2025 13:27:13 1,291 288.5500 CHIX 2356594 06/08/2025 13:29:32 1,250 288.7500 CHIX 2358863 06/08/2025 13:31:07 1,379 288.5500 CHIX 2361643 06/08/2025 13:31:12 452 288.5000 CHIX 2361722 06/08/2025 13:32:00 152 288.3500 CHIX 2362548 06/08/2025 13:32:00 1,133 288.3500 CHIX 2362545 06/08/2025 13:32:00 1,204 288.5500 CHIX 2362539 06/08/2025 13:33:42 1,451 288.0000 CHIX 2364636 06/08/2025 13:35:10 1,322 287.6000 CHIX 2367612 06/08/2025 13:35:43 1,490 287.6500 CHIX 2368058 06/08/2025 13:37:56 1,464 287.9500 CHIX 2370551 06/08/2025 13:39:37 1,365 287.8500 CHIX 2372402 06/08/2025 13:40:21 1,240 288.0000 CHIX 2373583 06/08/2025 13:43:51 198 288.1000 CHIX 2377902 06/08/2025 13:43:51 1,260 288.1000 CHIX 2377898 06/08/2025 13:45:49 1,394 288.4000 CHIX 2380713 06/08/2025 13:46:13 34 288.3500 CHIX 2381124 06/08/2025 13:46:13 1,345 288.3500 CHIX 2381122 06/08/2025 13:47:16 1,250 288.3000 CHIX 2382659 06/08/2025 13:48:33 1,299 288.1500 CHIX 2384983 06/08/2025 13:49:19 1,307 288.1500 CHIX 2385717 06/08/2025 13:52:47 710 288.1500 CHIX 2390240 06/08/2025 13:52:47 748 288.1500 CHIX 2390238 06/08/2025 13:53:52 1,403 288.1000 CHIX 2391469 06/08/2025 13:54:56 1,469 288.7000 CHIX 2392829 06/08/2025 13:56:24 1,277 288.5000 CHIX 2395307 06/08/2025 13:57:51 1,280 288.1000 CHIX 2397123 06/08/2025 14:00:28 1,489 288.0500 CHIX 2402046 06/08/2025 14:01:40 1,351 288.2500 CHIX 2404082 06/08/2025 14:03:18 1,205 288.1500 CHIX 2405922 06/08/2025 14:05:19 1,343 288.2000 CHIX 2409504 06/08/2025 14:06:22 1,234 288.1500 CHIX 2410705 06/08/2025 14:07:40 1,280 287.8000 CHIX 2412387 06/08/2025 14:10:21 193 287.8500 CHIX 2416626 06/08/2025 14:10:21 1,260 287.8500 CHIX 2416624 06/08/2025 14:11:00 1,018 287.7500 CHIX 2417644 06/08/2025 14:11:00 1 287.7500 CHIX 2417642 06/08/2025 14:11:00 70 287.7500 CHIX 2417640 06/08/2025 14:12:01 618 287.1000 CHIX 2418753 06/08/2025 14:12:01 819 287.1000 CHIX 2418751 06/08/2025 14:13:47 1,365 286.9000 CHIX 2421347 06/08/2025 14:15:38 1,328 286.9500 CHIX 2424698 06/08/2025 14:19:26 1,769 287.2000 CHIX 2429693 06/08/2025 14:19:32 1,260 287.1000 CHIX 2429805 06/08/2025 14:19:54 151 287.1000 CHIX 2430136 06/08/2025 14:20:26 1,235 287.0500 CHIX 2431846 06/08/2025 14:22:28 1,277 288.1000 CHIX 2434520 06/08/2025 14:23:43 1,388 287.7500 CHIX 2436457 06/08/2025 14:25:08 1,453 287.9500 CHIX 2439833 06/08/2025 14:27:03 1,312 288.0000 CHIX 2442322 06/08/2025 14:28:50 1,492 288.2000 CHIX 2445190 06/08/2025 14:30:00 1,204 287.7500 CHIX 2448795 06/08/2025 14:31:18 9 287.9500 CHIX 2457752 06/08/2025 14:31:18 504 287.9500 CHIX 2457750 06/08/2025 14:31:18 1,008 287.9500 CHIX 2457748 06/08/2025 14:31:44 1,222 287.9500 CHIX 2459006 06/08/2025 14:31:45 1,492 287.9000 CHIX 2459031 06/08/2025 14:32:37 1,281 287.8500 CHIX 2461565 06/08/2025 14:33:33 1,249 287.9000 CHIX 2463890 06/08/2025 14:33:47 1,354 287.6500 CHIX 2464417 06/08/2025 14:34:59 1,389 288.0500 CHIX 2467422 06/08/2025 14:37:02 1,310 289.1500 CHIX 2475092 06/08/2025 14:37:02 1,373 289.1500 CHIX 2475086 06/08/2025 14:37:45 248 289.3500 CHIX 2476261 06/08/2025 14:37:45 978 289.3500 CHIX 2476259 06/08/2025 14:38:30 1,401 289.4500 CHIX 2477841 06/08/2025 14:39:23 1,288 289.2000 CHIX 2479739 06/08/2025 14:40:33 1,309 289.5000 CHIX 2483258 06/08/2025 14:42:04 118 289.7000 CHIX 2486796 06/08/2025 14:42:04 1,260 289.7000 CHIX 2486794 06/08/2025 14:42:04 1,741 289.8000 CHIX 2486790 06/08/2025 14:44:08 134 289.9000 CHIX 2491080 06/08/2025 14:44:08 1,523 289.9000 CHIX 2491074 06/08/2025 14:44:10 41 289.8500 CHIX 2491186 06/08/2025 14:44:10 1,220 289.8500 CHIX 2491182 06/08/2025 14:45:13 1,309 289.8500 CHIX 2494821 06/08/2025 14:45:23 74 289.8500 CHIX 2495311 06/08/2025 14:45:50 1,357 289.8500 CHIX 2496379 06/08/2025 14:46:46 1,349 289.6500 CHIX 2498909 06/08/2025 14:47:15 1,333 289.6500 CHIX 2500150 06/08/2025 14:48:50 1,442 289.6500 CHIX 2503930 06/08/2025 14:50:02 1,432 290.1000 CHIX 2508777 06/08/2025 14:50:03 18 290.1000 CHIX 2508864 06/08/2025 14:50:21 1,350 290.1000 CHIX 2509541 06/08/2025 14:51:24 1,488 290.0000 CHIX 2512724 06/08/2025 14:52:02 1,360 289.9000 CHIX 2514645 06/08/2025 14:54:49 182 290.1000 CHIX 2521443 06/08/2025 14:54:49 1,852 290.1000 CHIX 2521437 06/08/2025 14:55:41 252 290.3500 CHIX 2525852 06/08/2025 14:55:41 1,394 290.3500 CHIX 2525850 06/08/2025 14:55:43 239 290.2500 CHIX 2526093 06/08/2025 14:55:43 252 290.2500 CHIX 2526090 06/08/2025 14:55:43 866 290.2500 CHIX 2526088 06/08/2025 14:56:58 1,065 289.6000 CHIX 2529087 06/08/2025 14:56:58 152 289.6000 CHIX 2529083 06/08/2025 14:57:40 234 289.4000 CHIX 2530907 06/08/2025 14:57:40 1,008 289.4000 CHIX 2530903 06/08/2025 14:58:34 1,234 289.3500 CHIX 2532983 06/08/2025 14:59:17 1,385 289.1500 CHIX 2534601 06/08/2025 15:00:13 765 289.0000 CHIX 2539691 06/08/2025 15:00:13 481 289.0000 CHIX 2539689 06/08/2025 15:01:16 1,330 288.6500 CHIX 2543076 06/08/2025 15:02:09 1,308 288.0500 CHIX 2545392 06/08/2025 15:02:48 1,376 288.1000 CHIX 2547713 06/08/2025 15:03:41 1,319 287.7500 CHIX 2550073 06/08/2025 15:04:46 1,298 287.6000 CHIX 2552880 06/08/2025 15:05:18 1,396 287.6000 CHIX 2556262 06/08/2025 15:07:24 1,250 287.9500 CHIX 2562361 06/08/2025 15:07:24 1,484 288.0000 CHIX 2562353 06/08/2025 15:08:41 1,415 287.6500 CHIX 2566838 06/08/2025 15:09:45 1,205 287.6000 CHIX 2569732 06/08/2025 15:10:30 1,279 287.6000 CHIX 2572745 06/08/2025 15:11:16 1,251 287.5000 CHIX 2575357 06/08/2025 15:12:28 847 287.7500 CHIX 2578476 06/08/2025 15:13:05 1,396 287.9000 CHIX 2579876 06/08/2025 15:15:10 1,383 287.8500 CHIX 2585987 06/08/2025 15:15:10 1,247 287.9000 CHIX 2585968 06/08/2025 15:15:15 499 287.9000 CHIX 2586226 06/08/2025 15:16:25 1,469 287.8000 CHIX 2588899 06/08/2025 15:17:46 1,222 288.0500 CHIX 2591691 06/08/2025 15:18:05 1,283 288.0000 CHIX 2592415 06/08/2025 15:20:00 1,393 288.0500 CHIX 2596893 06/08/2025 15:20:39 1,310 288.0500 CHIX 2599804 06/08/2025 15:21:26 1,376 288.1500 CHIX 2601417 06/08/2025 15:22:28 1,375 288.0000 CHIX 2603354 06/08/2025 15:23:11 1,263 287.8000 CHIX 2604684 06/08/2025 15:25:01 249 287.7500 CHIX 2612716 06/08/2025 15:25:01 1,228 287.7500 CHIX 2612714 06/08/2025 15:25:32 1,209 287.1500 CHIX 2614884 06/08/2025 15:26:39 1,469 287.2000 CHIX 2617029 06/08/2025 15:28:30 2,187 287.3000 CHIX 2619663 06/08/2025 15:29:32 410 287.1000 CHIX 2621403 06/08/2025 15:29:39 1,065 287.1000 CHIX 2621591 06/08/2025 15:31:18 1,412 286.8500 CHIX 2626778 06/08/2025 15:32:30 1,290 286.9500 CHIX 2628989 06/08/2025 15:33:19 228 287.0500 CHIX 2630550 06/08/2025 15:33:19 1,260 287.0500 CHIX 2630548 06/08/2025 15:35:33 1,474 287.1500 CHIX 2636589 06/08/2025 15:35:34 311 286.9500 CHIX 2636631 06/08/2025 15:35:34 1,081 286.9500 CHIX 2636635 06/08/2025 15:37:14 848 286.9000 CHIX 2640139 06/08/2025 15:37:17 1,417 286.8500 CHIX 2640227 06/08/2025 15:38:56 1,204 286.9500 CHIX 2644189 06/08/2025 15:39:39 1,473 286.9500 CHIX 2645764 06/08/2025 15:41:28 1,913 286.9500 CHIX 2651166 06/08/2025 15:42:48 1,305 287.1500 CHIX 2653554 06/08/2025 15:43:29 1,285 286.8500 CHIX 2655789 06/08/2025 15:44:15 510 286.6500 CHIX 2657364 06/08/2025 15:44:15 748 286.6500 CHIX 2657362 06/08/2025 15:46:25 1,454 286.9000 CHIX 2663720 06/08/2025 15:46:52 1,263 286.9000 CHIX 2664330 06/08/2025 15:46:52 1,275 286.8500 CHIX 2664328 06/08/2025 15:48:59 1,210 286.6000 CHIX 2668470 06/08/2025 15:50:00 1,318 286.4500 CHIX 2671057 06/08/2025 15:51:23 1,455 286.3500 CHIX 2674548 06/08/2025 15:52:30 1,241 286.0500 CHIX 2676524 06/08/2025 15:52:58 1,232 286.0500 CHIX 2677411 06/08/2025 15:54:49 1,075 286.4000 CHIX 2680214 06/08/2025 15:54:49 1,417 286.4500 CHIX 2680202 06/08/2025 15:56:23 1,822 287.5000 CHIX 2684675 06/08/2025 15:56:23 1,456 287.5000 CHIX 2684671 06/08/2025 15:57:49 1,487 287.2000 CHIX 2687069 06/08/2025 15:59:10 215 286.9000 CHIX 2689515 06/08/2025 15:59:10 1,008 286.9000 CHIX 2689513 06/08/2025 15:59:38 252 286.6000 CHIX 2690584 06/08/2025 15:59:38 1,008 286.6000 CHIX 2690582 06/08/2025 15:59:41 138 286.6000 CHIX 2690833 06/08/2025 16:00:20 1,274 286.4500 CHIX 2696504 06/08/2025 16:01:13 1,096 286.3500 CHIX 2698976 06/08/2025 16:02:05 1,428 286.7000 CHIX 2700746 06/08/2025 16:02:37 1,251 286.8000 CHIX 2701650 06/08/2025 16:03:45 1,214 286.7500 CHIX 2703572 06/08/2025 16:04:02 1,290 286.7000 CHIX 2704051 06/08/2025 16:04:59 1,260 286.5500 CHIX 2705488 06/08/2025 16:05:48 161 286.5500 CHIX 2710032 06/08/2025 16:06:05 1,257 286.5000 CHIX 2710524 06/08/2025 16:06:26 1,136 286.5000 CHIX 2711081 06/08/2025 16:07:28 130 286.7000 CHIX 2712677 06/08/2025 16:07:28 1,226 286.7000 CHIX 2712675 06/08/2025 16:08:02 1,398 287.2000 CHIX 2713777 06/08/2025 16:09:19 1,247 286.8500 CHIX 2715841 06/08/2025 16:10:10 1,261 287.0500 CHIX 2719686 06/08/2025 16:10:40 1,425 287.0000 CHIX 2720618 06/08/2025 16:11:27 1,387 286.5500 CHIX 2722481 06/08/2025 16:12:35 1,452 286.3000 CHIX 2724545 06/08/2025 16:13:46 1,407 286.1500 CHIX 2727242 06/08/2025 16:14:14 1,367 286.3500 CHIX 2728257 06/08/2025 16:15:07 1,229 286.0000 CHIX 2732793 06/08/2025 16:16:05 844 286.4500 CHIX 2735217 06/08/2025 16:16:05 376 286.4500 CHIX 2735215 06/08/2025 16:16:41 1,355 286.4000 CHIX 2736444 06/08/2025 16:17:24 1,289 286.2000 CHIX 2737864 06/08/2025 16:18:53 1,458 286.4500 CHIX 2741192 06/08/2025 16:19:05 1,208 286.4000 CHIX 2741642 06/08/2025 16:20:05 1,422 286.4000 CHIX 2746607 06/08/2025 16:21:37 15 286.4500 CHIX 2752288 06/08/2025 16:21:37 2,247 286.4500 CHIX 2752286 06/08/2025 16:21:46 1,444 286.3500 CHIX 2752629 06/08/2025 16:22:30 1,366 286.4500 CHIX 2754467 06/08/2025 16:22:52 1,316 286.6500 CHIX 2755300 06/08/2025 16:23:54 2,025 286.6500 CHIX 2757541 06/08/2025 08:01:00 4,043 295.9000 LSE 1997599 06/08/2025 08:07:28 3,628 289.2000 LSE 2009780 06/08/2025 08:12:56 3,105 289.8000 LSE 2017665 06/08/2025 08:14:29 850 288.8500 LSE 2019649 06/08/2025 08:14:29 754 288.8500 LSE 2019647 06/08/2025 08:14:29 765 288.8500 LSE 2019645 06/08/2025 08:15:03 3,475 288.7000 LSE 2020431 06/08/2025 08:18:38 3,638 289.7000 LSE 2024970 06/08/2025 08:18:45 3,487 289.4500 LSE 2025131 06/08/2025 08:22:00 3,809 289.3000 LSE 2029488 06/08/2025 08:27:24 512 289.7000 LSE 2035660 06/08/2025 08:32:51 3,651 290.3500 LSE 2042796 06/08/2025 08:33:44 3,214 290.7000 LSE 2043885 06/08/2025 08:36:53 3,104 290.1500 LSE 2047797 06/08/2025 08:39:51 3,477 288.3000 LSE 2051605 06/08/2025 08:43:57 3,462 289.1500 LSE 2056485 06/08/2025 08:45:23 3,272 287.9500 LSE 2058452 06/08/2025 08:48:28 3,126 288.8000 LSE 2062239 06/08/2025 08:50:52 3,340 288.5000 LSE 2065232 06/08/2025 08:52:39 3,248 287.6500 LSE 2067061 06/08/2025 08:56:04 3,589 287.7000 LSE 2071079 06/08/2025 09:02:21 2,508 286.1000 LSE 2078555 06/08/2025 09:02:21 450 286.1000 LSE 2078553 06/08/2025 09:02:21 3,145 286.0500 LSE 2078551 06/08/2025 09:18:14 1,890 288.3500 LSE 2097337 06/08/2025 09:19:41 1,276 287.6000 LSE 2098928 06/08/2025 09:19:41 1,928 287.6000 LSE 2098926 06/08/2025 09:29:56 3,649 290.6500 LSE 2111142 06/08/2025 09:39:34 3,674 291.1500 LSE 2121824 06/08/2025 09:46:39 1,705 292.0000 LSE 2129741 06/08/2025 09:46:39 1,725 292.0000 LSE 2129739 06/08/2025 09:50:45 3,359 291.2500 LSE 2134565 06/08/2025 09:50:59 617 291.1000 LSE 2134894 06/08/2025 09:50:59 167 291.1000 LSE 2134892 06/08/2025 09:50:59 920 291.1000 LSE 2134890 06/08/2025 09:50:59 441 291.1000 LSE 2134888 06/08/2025 09:58:36 3,301 290.3500 LSE 2143886 06/08/2025 09:59:52 3,477 290.1000 LSE 2144900 06/08/2025 10:04:27 570 289.0500 LSE 2149835 06/08/2025 10:06:20 3,503 288.8500 LSE 2152083 06/08/2025 10:10:30 3,665 288.1500 LSE 2156515 06/08/2025 10:12:06 3,436 288.0000 LSE 2158529 06/08/2025 10:14:33 2,942 287.4000 LSE 2161231 06/08/2025 10:14:33 754 287.4000 LSE 2161229 06/08/2025 10:26:07 3,461 288.5500 LSE 2172968 06/08/2025 10:26:07 90 288.5500 LSE 2172966 06/08/2025 10:28:01 3,280 288.6500 LSE 2174782 06/08/2025 10:33:49 3,561 288.5000 LSE 2181006 06/08/2025 10:44:04 1,618 289.5000 LSE 2191630 06/08/2025 10:44:04 1,977 289.5000 LSE 2191628 06/08/2025 10:45:55 3,710 289.1500 LSE 2193598 06/08/2025 10:56:21 1,744 289.7500 LSE 2203754 06/08/2025 10:56:23 1,660 289.7500 LSE 2203786 06/08/2025 10:58:20 2,320 289.5000 LSE 2205711 06/08/2025 10:58:20 1,171 289.5000 LSE 2205709 06/08/2025 11:05:16 3,097 288.2500 LSE 2215070 06/08/2025 11:08:54 1,257 288.0500 LSE 2217829 06/08/2025 11:08:54 583 288.0500 LSE 2217827 06/08/2025 11:08:54 763 288.0500 LSE 2217825 06/08/2025 11:08:54 1,478 288.0500 LSE 2217823 06/08/2025 11:09:32 749 286.9000 LSE 2218297 06/08/2025 11:09:32 1,295 286.9000 LSE 2218295 06/08/2025 11:09:32 1,437 286.9000 LSE 2218299 06/08/2025 11:16:40 3,785 288.1500 LSE 2224882 06/08/2025 11:22:00 418 288.6500 LSE 2229350 06/08/2025 11:22:00 2,887 288.6500 LSE 2229348 06/08/2025 11:24:55 1,610 288.1500 LSE 2232053 06/08/2025 11:24:55 1,845 288.1500 LSE 2232051 06/08/2025 11:28:24 1,130 288.9000 LSE 2235113 06/08/2025 11:28:24 800 288.8500 LSE 2235109 06/08/2025 11:28:24 1,478 288.8500 LSE 2235111 06/08/2025 11:28:24 2,477 288.8500 LSE 2235107 06/08/2025 11:28:24 1,377 288.8500 LSE 2235105 06/08/2025 11:34:01 3,820 288.8500 LSE 2239666 06/08/2025 11:36:30 3,763 288.6500 LSE 2242213 06/08/2025 11:42:04 2,767 289.3000 LSE 2247541 06/08/2025 11:42:04 446 289.3000 LSE 2247539 06/08/2025 11:43:33 4,074 289.3000 LSE 2248490 06/08/2025 11:43:38 3,690 289.2000 LSE 2248538 06/08/2025 11:44:28 457 289.3500 LSE 2249215 06/08/2025 11:44:28 2,919 289.3500 LSE 2249213 06/08/2025 11:46:46 589 289.7500 LSE 2251335 06/08/2025 11:46:46 1,168 289.7500 LSE 2251333 06/08/2025 11:46:46 1,168 289.7000 LSE 2251331 06/08/2025 11:46:46 754 289.7000 LSE 2251329 06/08/2025 11:46:46 66 289.7000 LSE 2251327 06/08/2025 11:46:46 3,368 289.8000 LSE 2251321 06/08/2025 11:49:25 3,660 289.6500 LSE 2253721 06/08/2025 11:49:25 54 289.6500 LSE 2253719 06/08/2025 11:49:25 4,433 289.7000 LSE 2253717 06/08/2025 11:49:35 1,712 289.6500 LSE 2253921 06/08/2025 11:50:26 15 289.6500 LSE 2254947 06/08/2025 11:50:30 1,648 289.6500 LSE 2254993 06/08/2025 11:50:31 1,436 289.6000 LSE 2255012 06/08/2025 11:50:31 2,308 289.6000 LSE 2255010 06/08/2025 11:52:30 2,657 289.8500 LSE 2256520 06/08/2025 11:52:45 3,852 289.8500 LSE 2256724 06/08/2025 11:52:45 1,428 289.8500 LSE 2256722 06/08/2025 11:53:29 3,380 290.0000 LSE 2257326 06/08/2025 11:54:42 3,686 289.6000 LSE 2258279 06/08/2025 11:56:40 3,793 289.5500 LSE 2260626 06/08/2025 11:58:17 2,850 289.8500 LSE 2262024 06/08/2025 11:58:21 3,547 289.9000 LSE 2262149 06/08/2025 11:58:33 55 290.1500 LSE 2262476 06/08/2025 11:59:10 4,045 290.2500 LSE 2262918 06/08/2025 11:59:10 754 290.2500 LSE 2262916 06/08/2025 11:59:17 3,570 290.1500 LSE 2262989 06/08/2025 12:00:04 3,710 289.9000 LSE 2264241 06/08/2025 12:01:29 1,386 289.8500 LSE 2265663 06/08/2025 12:01:29 620 289.8500 LSE 2265665 06/08/2025 12:01:29 996 289.8500 LSE 2265667 06/08/2025 12:02:00 455 289.9500 LSE 2266116 06/08/2025 12:02:00 1,386 289.9500 LSE 2266114 06/08/2025 12:02:00 4,078 289.9500 LSE 2266102 06/08/2025 12:02:19 1,000 289.7500 LSE 2266574 06/08/2025 12:02:52 3,158 289.6500 LSE 2267382 06/08/2025 12:04:07 3,245 289.6000 LSE 2268471 06/08/2025 12:04:23 3,602 289.5000 LSE 2268684 06/08/2025 12:04:48 3,450 289.4000 LSE 2269110 06/08/2025 12:04:48 296 289.4000 LSE 2269108 06/08/2025 12:07:28 3,462 289.5000 LSE 2271828 06/08/2025 12:07:31 1,900 289.5000 LSE 2271866 06/08/2025 12:07:44 2,559 289.4000 LSE 2272029 06/08/2025 12:07:44 754 289.4000 LSE 2272027 06/08/2025 12:09:30 1,744 289.1500 LSE 2273595 06/08/2025 12:09:30 1,386 289.1500 LSE 2273593 06/08/2025 12:09:30 1,599 289.1000 LSE 2273591 06/08/2025 12:09:30 2,000 289.1000 LSE 2273589 06/08/2025 12:10:43 3,907 289.1000 LSE 2274931 06/08/2025 12:10:44 3,394 289.0000 LSE 2274939 06/08/2025 12:11:07 3,168 289.1000 LSE 2275418 06/08/2025 12:11:32 77 289.0000 LSE 2275790 06/08/2025 12:11:32 1,029 289.0000 LSE 2275788 06/08/2025 12:13:32 1,738 289.3500 LSE 2277314 06/08/2025 12:13:32 3,689 289.3500 LSE 2277312 06/08/2025 12:15:26 891 289.5500 LSE 2279090 06/08/2025 12:15:26 5,081 289.5500 LSE 2279088 06/08/2025 12:15:27 3,466 289.5000 LSE 2279106 06/08/2025 12:15:28 754 289.4500 LSE 2279120 06/08/2025 12:15:42 1,411 289.4000 LSE 2279286 06/08/2025 12:15:42 749 289.4000 LSE 2279284 06/08/2025 12:15:42 845 289.4000 LSE 2279282 06/08/2025 12:15:42 754 289.4000 LSE 2279280 06/08/2025 12:16:11 1,670 289.3000 LSE 2279992 06/08/2025 12:16:11 1,738 289.2500 LSE 2279990 06/08/2025 12:17:45 1,813 289.2000 LSE 2281477 06/08/2025 12:17:45 1,738 289.1500 LSE 2281475 06/08/2025 12:17:45 3,651 289.2000 LSE 2281473 06/08/2025 12:18:36 1,177 289.4000 LSE 2282038 06/08/2025 12:18:36 286 289.4000 LSE 2282035 06/08/2025 12:19:12 3,181 289.6000 LSE 2282463 06/08/2025 12:20:28 2,200 289.4500 LSE 2283854 06/08/2025 12:21:26 1,195 289.5000 LSE 2284646 06/08/2025 12:21:26 754 289.5000 LSE 2284644 06/08/2025 12:21:26 1,738 289.5000 LSE 2284642 06/08/2025 12:22:09 3,843 289.5000 LSE 2285163 06/08/2025 12:23:01 3,386 289.7000 LSE 2285884 06/08/2025 12:24:00 3,847 289.4500 LSE 2286588 06/08/2025 12:25:00 3,408 289.4500 LSE 2287637 06/08/2025 12:25:00 120 289.4500 LSE 2287635 06/08/2025 12:25:52 1,186 289.3500 LSE 2288584 06/08/2025 12:26:42 237 289.3500 LSE 2289229 06/08/2025 12:26:42 1,738 289.3500 LSE 2289227 06/08/2025 12:26:42 1,738 289.3000 LSE 2289225 06/08/2025 12:26:42 3,590 289.3500 LSE 2289223 06/08/2025 12:28:04 3,705 288.9500 LSE 2290336 06/08/2025 12:28:27 3,468 288.8500 LSE 2290678 06/08/2025 12:30:24 4,379 288.7000 LSE 2293327 06/08/2025 12:32:06 3,998 288.8000 LSE 2296078 06/08/2025 12:32:06 12 288.8000 LSE 2296070 06/08/2025 12:32:06 1,013 288.8000 LSE 2296068 06/08/2025 12:32:06 4,927 288.8500 LSE 2296064 06/08/2025 12:32:43 3,560 288.7000 LSE 2296610 06/08/2025 12:33:52 3,686 288.7000 LSE 2297899 06/08/2025 12:34:42 1,155 288.6500 LSE 2298593 06/08/2025 12:34:48 3,148 288.6000 LSE 2298655 06/08/2025 12:35:53 665 288.5000 LSE 2300440 06/08/2025 12:35:53 2,859 288.5000 LSE 2300438 06/08/2025 12:35:53 3,801 288.5000 LSE 2300433 06/08/2025 12:37:35 3,185 288.6500 LSE 2302222 06/08/2025 12:37:57 2,802 288.6500 LSE 2302588 06/08/2025 12:38:36 1,090 288.5000 LSE 2303108 06/08/2025 12:38:36 2,723 288.5000 LSE 2303106 06/08/2025 12:38:36 629 288.6500 LSE 2303104 06/08/2025 12:40:02 3,507 288.5500 LSE 2304715 06/08/2025 12:40:02 3,462 288.7000 LSE 2304701 06/08/2025 12:40:36 3,188 288.4500 LSE 2305268 06/08/2025 12:41:19 2,014 287.8500 LSE 2306047 06/08/2025 12:41:19 1,738 287.8500 LSE 2306045 06/08/2025 12:43:04 920 287.9000 LSE 2307490 06/08/2025 12:43:04 754 287.9000 LSE 2307488 06/08/2025 12:43:04 1,738 287.9000 LSE 2307486 06/08/2025 12:43:26 14 287.9500 LSE 2307815 06/08/2025 12:43:26 3,114 287.9500 LSE 2307813 06/08/2025 12:44:27 3,493 287.8500 LSE 2308741 06/08/2025 12:45:12 3,778 288.2500 LSE 2309975 06/08/2025 12:47:32 3,806 288.2500 LSE 2312272 06/08/2025 12:47:32 3,784 288.2500 LSE 2312270 06/08/2025 12:48:00 1,633 288.6000 LSE 2312736 06/08/2025 12:48:00 1,217 288.6000 LSE 2312734 06/08/2025 12:48:00 795 288.6000 LSE 2312732 06/08/2025 12:48:43 3,740 288.6000 LSE 2313447 06/08/2025 12:48:57 3,192 288.4500 LSE 2313641 06/08/2025 12:48:57 3,376 288.5000 LSE 2313639 06/08/2025 12:49:54 3,643 288.5000 LSE 2314435 06/08/2025 12:50:37 1,738 288.3500 LSE 2315771 06/08/2025 12:50:37 754 288.3500 LSE 2315769 06/08/2025 12:51:42 66 288.2000 LSE 2317017 06/08/2025 12:51:42 1,738 288.2000 LSE 2317015 06/08/2025 12:51:42 1,365 288.2500 LSE 2317019 06/08/2025 12:51:42 3,228 288.2000 LSE 2317013 06/08/2025 12:51:42 3,819 288.2500 LSE 2317011 06/08/2025 12:54:08 4,343 288.3500 LSE 2319087 06/08/2025 12:54:36 1,153 288.5500 LSE 2319596 06/08/2025 12:55:40 3,752 288.8500 LSE 2321132 06/08/2025 12:55:43 3,567 288.7500 LSE 2321182 06/08/2025 12:56:30 1,738 288.4500 LSE 2321984 06/08/2025 12:56:30 7 288.4500 LSE 2321986 06/08/2025 12:56:30 1,738 288.4000 LSE 2321982 06/08/2025 12:57:33 3,735 288.3000 LSE 2322969 06/08/2025 12:58:04 3,254 288.3000 LSE 2323492 06/08/2025 12:59:52 3,107 288.5000 LSE 2325974 06/08/2025 13:00:11 3,930 288.5000 LSE 2326888 06/08/2025 13:01:02 3,267 288.3500 LSE 2327744 06/08/2025 13:01:09 3,357 288.2000 LSE 2327884 06/08/2025 13:01:09 3,429 288.3000 LSE 2327875 06/08/2025 13:01:48 3,161 288.1000 LSE 2328407 06/08/2025 13:02:32 3,113 288.3000 LSE 2329213 06/08/2025 13:03:12 3,664 288.5000 LSE 2330000 06/08/2025 13:03:45 3,770 288.4500 LSE 2330431 06/08/2025 13:04:07 669 288.4000 LSE 2330799 06/08/2025 13:04:07 2,718 288.4000 LSE 2330797 06/08/2025 13:05:07 3,219 288.4500 LSE 2332177 06/08/2025 13:05:39 3,579 288.5500 LSE 2332608 06/08/2025 13:06:31 1,132 288.6000 LSE 2333425 06/08/2025 13:06:31 1,738 288.6000 LSE 2333423 06/08/2025 13:07:38 1,738 288.6000 LSE 2334398 06/08/2025 13:07:39 140 288.6500 LSE 2334422 06/08/2025 13:08:02 3,249 288.7000 LSE 2334610 06/08/2025 13:08:17 3,220 288.7000 LSE 2334875 06/08/2025 13:08:40 3,652 288.5000 LSE 2335158 06/08/2025 13:09:31 1,710 288.3500 LSE 2335934 06/08/2025 13:09:31 572 288.3500 LSE 2335938 06/08/2025 13:09:31 788 288.3500 LSE 2335936 06/08/2025 13:09:31 843 288.3500 LSE 2335932 06/08/2025 13:10:00 3,232 288.1500 LSE 2336668 06/08/2025 13:11:16 3,556 288.2500 LSE 2338541 06/08/2025 13:12:40 3,631 287.3500 LSE 2339913 06/08/2025 13:12:40 1,893 287.4000 LSE 2339911 06/08/2025 13:12:40 1,738 287.4000 LSE 2339908 06/08/2025 13:13:32 754 287.2000 LSE 2340643 06/08/2025 13:13:32 1,738 287.2000 LSE 2340641 06/08/2025 13:14:47 3,341 287.9500 LSE 2341605 06/08/2025 13:14:59 3,257 287.8500 LSE 2341769 06/08/2025 13:16:01 3,722 288.0000 LSE 2343379 06/08/2025 13:16:04 3,388 287.9500 LSE 2343418 06/08/2025 13:17:07 3,482 287.9000 LSE 2344357 06/08/2025 13:17:52 3,330 287.9500 LSE 2345051 06/08/2025 13:18:41 3,284 287.9000 LSE 2345684 06/08/2025 13:18:54 1,446 287.8500 LSE 2345928 06/08/2025 13:18:54 1,978 287.8500 LSE 2345926 06/08/2025 13:19:39 3,263 288.1000 LSE 2346445 06/08/2025 13:21:14 3,249 288.1500 LSE 2348508 06/08/2025 13:21:14 256 288.1500 LSE 2348506 06/08/2025 13:21:14 245 288.1500 LSE 2348504 06/08/2025 13:21:15 3,788 288.0500 LSE 2348520 06/08/2025 13:22:31 3,129 288.2500 LSE 2350348 06/08/2025 13:22:31 714 288.2500 LSE 2350344 06/08/2025 13:22:33 3,857 288.2000 LSE 2350381 06/08/2025 13:23:47 3,478 288.5000 LSE 2351471 06/08/2025 13:23:55 3,730 288.4000 LSE 2351605 06/08/2025 13:26:47 827 288.6500 LSE 2356149 06/08/2025 13:26:51 5,838 288.6500 LSE 2356219 06/08/2025 13:26:54 3,258 288.6000 LSE 2356260 06/08/2025 13:27:13 3,184 288.5500 LSE 2356596 06/08/2025 13:27:59 902 288.6000 LSE 2357254 06/08/2025 13:27:59 1,629 288.6000 LSE 2357252 06/08/2025 13:29:32 4,369 288.7500 LSE 2358867 06/08/2025 13:29:39 2,571 288.6000 LSE 2358932 06/08/2025 13:29:39 1,192 288.6000 LSE 2358930 06/08/2025 13:30:02 927 288.6000 LSE 2360295 06/08/2025 13:30:02 303 288.6000 LSE 2360293 06/08/2025 13:30:02 1,093 288.6000 LSE 2360291 06/08/2025 13:30:02 1,039 288.6000 LSE 2360289 06/08/2025 13:31:07 3,419 288.5500 LSE 2361639 06/08/2025 13:31:07 53 288.5500 LSE 2361637 06/08/2025 13:31:07 181 288.5500 LSE 2361635 06/08/2025 13:31:12 1,629 288.5500 LSE 2361718 06/08/2025 13:31:12 673 288.5500 LSE 2361720 06/08/2025 13:31:56 3,557 288.5500 LSE 2362424 06/08/2025 13:32:00 4,713 288.5000 LSE 2362543 06/08/2025 13:32:00 51 288.5000 LSE 2362541 06/08/2025 13:32:06 2,974 288.1000 LSE 2362717 06/08/2025 13:32:06 749 288.1000 LSE 2362715 06/08/2025 13:32:28 3,298 288.0000 LSE 2363255 06/08/2025 13:33:19 3,593 288.0500 LSE 2364242 06/08/2025 13:33:42 3,542 287.8000 LSE 2364642 06/08/2025 13:33:42 4,437 288.0000 LSE 2364640 06/08/2025 13:34:31 3,136 287.5500 LSE 2365564 06/08/2025 13:34:35 3,822 287.4000 LSE 2365632 06/08/2025 13:35:43 3,454 287.6500 LSE 2368062 06/08/2025 13:35:52 1,023 287.6500 LSE 2368185 06/08/2025 13:36:05 3,463 287.8500 LSE 2368427 06/08/2025 13:37:42 3,805 287.8500 LSE 2370346 06/08/2025 13:37:56 3,566 287.9500 LSE 2370555 06/08/2025 13:38:03 3,725 287.9000 LSE 2370701 06/08/2025 13:38:03 80 287.9000 LSE 2370699 06/08/2025 13:38:27 3,516 287.8500 LSE 2371322 06/08/2025 13:38:46 3,490 287.8500 LSE 2371647 06/08/2025 13:40:18 3,739 288.1000 LSE 2373523 06/08/2025 13:40:21 4,078 288.0000 LSE 2373587 06/08/2025 13:40:24 3,427 287.9500 LSE 2373600 06/08/2025 13:41:46 1,217 287.8500 LSE 2375336 06/08/2025 13:42:12 3,326 287.9500 LSE 2375790 06/08/2025 13:43:03 1,629 287.9500 LSE 2376849 06/08/2025 13:43:03 749 287.9500 LSE 2376845 06/08/2025 13:43:03 2,855 287.9500 LSE 2376847 06/08/2025 13:43:04 1,456 287.8500 LSE 2376866 06/08/2025 13:43:48 4,668 288.1000 LSE 2377815 06/08/2025 13:44:53 1,862 288.2000 LSE 2379091 06/08/2025 13:45:05 1,916 288.4500 LSE 2379781 06/08/2025 13:45:05 1,629 288.4500 LSE 2379779 06/08/2025 13:45:05 1,206 288.4000 LSE 2379777 06/08/2025 13:45:12 2,147 288.4000 LSE 2379987 06/08/2025 13:46:10 3,587 288.4000 LSE 2381056 06/08/2025 13:46:13 3,571 288.3500 LSE 2381128 06/08/2025 13:46:18 2,755 288.3000 LSE 2381206 06/08/2025 13:46:18 446 288.3000 LSE 2381208 06/08/2025 13:47:16 417 288.3500 LSE 2382667 06/08/2025 13:47:16 673 288.3000 LSE 2382665 06/08/2025 13:47:16 2,200 288.3000 LSE 2382663 06/08/2025 13:47:16 3,629 288.3000 LSE 2382661 06/08/2025 13:47:44 3,381 288.1000 LSE 2383801 06/08/2025 13:48:33 3,727 288.1500 LSE 2384985 06/08/2025 13:49:18 1,386 288.2000 LSE 2385707 06/08/2025 13:49:18 2,323 288.2000 LSE 2385705 06/08/2025 13:49:18 1,065 288.2000 LSE 2385703 06/08/2025 13:49:40 754 287.9500 LSE 2386062 06/08/2025 13:49:40 208 287.9500 LSE 2386060 06/08/2025 13:50:09 1,551 287.9500 LSE 2387266 06/08/2025 13:50:39 2,295 287.9500 LSE 2387821 06/08/2025 13:51:17 3,745 287.9000 LSE 2388434 06/08/2025 13:51:21 3,350 287.8500 LSE 2388529 06/08/2025 13:51:22 3,657 287.8000 LSE 2388550 06/08/2025 13:53:11 477 288.1000 LSE 2390680 06/08/2025 13:53:52 214 288.1000 LSE 2391478 06/08/2025 13:53:52 3,598 288.1000 LSE 2391475 06/08/2025 13:53:52 2,142 288.1000 LSE 2391473 06/08/2025 13:53:52 749 288.1000 LSE 2391471 06/08/2025 13:54:34 395 288.6500 LSE 2392408 06/08/2025 13:54:34 754 288.6500 LSE 2392406 06/08/2025 13:54:34 919 288.6500 LSE 2392404 06/08/2025 13:54:34 1,629 288.6500 LSE 2392402 06/08/2025 13:54:56 4,743 288.7000 LSE 2392831 06/08/2025 13:54:57 3,723 288.6500 LSE 2392864 06/08/2025 13:55:21 297 288.5500 LSE 2394162 06/08/2025 13:55:21 3,131 288.5500 LSE 2394160 06/08/2025 13:56:19 3,551 288.6000 LSE 2395215 06/08/2025 13:56:32 1,028 288.3000 LSE 2395476 06/08/2025 13:56:32 1,827 288.3000 LSE 2395474 06/08/2025 13:57:47 2,779 288.2500 LSE 2397066 06/08/2025 13:57:47 749 288.2500 LSE 2397064 06/08/2025 13:58:04 123 288.0500 LSE 2397426 06/08/2025 13:58:04 1,700 288.0500 LSE 2397424 06/08/2025 13:58:04 1,629 288.0500 LSE 2397422 06/08/2025 13:58:56 3,096 288.0000 LSE 2398730 06/08/2025 13:59:25 3,263 288.0000 LSE 2399442 06/08/2025 14:00:28 961 288.0500 LSE 2402052 06/08/2025 14:00:28 1,798 288.0500 LSE 2402050 06/08/2025 14:00:28 749 288.0500 LSE 2402048 06/08/2025 14:01:40 4,821 288.3000 LSE 2404078 06/08/2025 14:01:40 34 288.3000 LSE 2404076 06/08/2025 14:01:40 49 288.3000 LSE 2404074 06/08/2025 14:01:56 3,217 288.1000 LSE 2404356 06/08/2025 14:01:56 3,600 288.1500 LSE 2404352 06/08/2025 14:03:18 4,000 288.1500 LSE 2405924 06/08/2025 14:03:42 3,590 288.1500 LSE 2406403 06/08/2025 14:04:49 1,629 288.1500 LSE 2407627 06/08/2025 14:04:49 1,294 288.1500 LSE 2407623 06/08/2025 14:04:49 1,914 288.1500 LSE 2407625 06/08/2025 14:05:19 1,629 288.1500 LSE 2409529 06/08/2025 14:05:19 3,984 288.2000 LSE 2409508 06/08/2025 14:05:28 3,604 288.1500 LSE 2409724 06/08/2025 14:06:06 1,629 288.2000 LSE 2410498 06/08/2025 14:06:06 1,193 288.2000 LSE 2410496 06/08/2025 14:06:06 443 288.2000 LSE 2410494 06/08/2025 14:06:06 1,629 288.2000 LSE 2410492 06/08/2025 14:06:48 3,323 288.0000 LSE 2411330 06/08/2025 14:07:31 1,629 287.8500 LSE 2412238 06/08/2025 14:07:40 3,302 287.8000 LSE 2412389 06/08/2025 14:08:11 3,511 287.4500 LSE 2413169 06/08/2025 14:09:54 1,135 287.9000 LSE 2415179 06/08/2025 14:09:54 472 287.9000 LSE 2415181 06/08/2025 14:09:54 1,425 287.9000 LSE 2415177 06/08/2025 14:09:54 2,002 287.9000 LSE 2415175 06/08/2025 14:10:21 1,703 287.8500 LSE 2416632 06/08/2025 14:10:21 1,800 287.8500 LSE 2416630 06/08/2025 14:10:21 3,403 287.8500 LSE 2416628 06/08/2025 14:10:53 3,223 287.7500 LSE 2417449 06/08/2025 14:11:11 3,350 287.4500 LSE 2417870 06/08/2025 14:11:59 465 287.1500 LSE 2418683 06/08/2025 14:11:59 1,629 287.1500 LSE 2418681 06/08/2025 14:12:01 3,543 287.1000 LSE 2418755 06/08/2025 14:13:21 3,135 287.0000 LSE 2420572 06/08/2025 14:13:21 681 287.0000 LSE 2420570 06/08/2025 14:13:47 3,351 286.9000 LSE 2421349 06/08/2025 14:13:54 3,532 286.8500 LSE 2421495 06/08/2025 14:15:12 1,125 286.9000 LSE 2424115 06/08/2025 14:15:38 4,700 286.9500 LSE 2424702 06/08/2025 14:15:38 3,561 287.0000 LSE 2424700 06/08/2025 14:16:15 3,359 286.8000 LSE 2425432 06/08/2025 14:16:56 1,629 286.8500 LSE 2426320 06/08/2025 14:18:40 4,683 287.2500 LSE 2428580 06/08/2025 14:18:40 5,047 287.2500 LSE 2428582 06/08/2025 14:18:55 179 287.2500 LSE 2428943 06/08/2025 14:18:55 103 287.2500 LSE 2428940 06/08/2025 14:18:59 1,300 287.2500 LSE 2428983 06/08/2025 14:18:59 1,582 287.2500 LSE 2428981 06/08/2025 14:19:01 1,179 287.2500 LSE 2429060 06/08/2025 14:19:01 467 287.2500 LSE 2429058 06/08/2025 14:19:01 1,194 287.2500 LSE 2429056 06/08/2025 14:19:12 288 287.2500 LSE 2429307 06/08/2025 14:19:12 1,206 287.2500 LSE 2429305 06/08/2025 14:19:12 1,411 287.2500 LSE 2429303 06/08/2025 14:19:12 199 287.2500 LSE 2429301 06/08/2025 14:19:12 130 287.2500 LSE 2429299 06/08/2025 14:19:12 157 287.2500 LSE 2429297 06/08/2025 14:20:10 1,434 287.1500 LSE 2431490 06/08/2025 14:20:10 801 287.1500 LSE 2431488 06/08/2025 14:20:10 920 287.1500 LSE 2431486 06/08/2025 14:20:10 1,287 287.1500 LSE 2431484 06/08/2025 14:20:10 465 287.1500 LSE 2431482 06/08/2025 14:20:26 1,629 287.0500 LSE 2431848 06/08/2025 14:20:26 2,106 287.0500 LSE 2431850 06/08/2025 14:21:17 3,642 287.5500 LSE 2432924 06/08/2025 14:22:28 4,059 288.0500 LSE 2434522 06/08/2025 14:22:43 3,600 288.1500 LSE 2434867 06/08/2025 14:23:36 3,685 287.8000 LSE 2436336 06/08/2025 14:23:36 33 287.8000 LSE 2436334 06/08/2025 14:23:36 34 287.8000 LSE 2436332 06/08/2025 14:24:15 3,246 287.9500 LSE 2437155 06/08/2025 14:24:39 1,629 287.9500 LSE 2437842 06/08/2025 14:25:06 3,480 287.9500 LSE 2439794 06/08/2025 14:25:14 3,805 287.9000 LSE 2440043 06/08/2025 14:26:13 1,282 288.0000 LSE 2441456 06/08/2025 14:26:13 2,458 288.0000 LSE 2441454 06/08/2025 14:27:03 3,622 288.0000 LSE 2442324 06/08/2025 14:27:06 3,401 287.9000 LSE 2442430 06/08/2025 14:27:36 878 287.8000 LSE 2443329 06/08/2025 14:27:36 754 287.8000 LSE 2443327 06/08/2025 14:27:59 877 287.8500 LSE 2443861 06/08/2025 14:27:59 582 287.8500 LSE 2443859 06/08/2025 14:27:59 1,629 287.8500 LSE 2443857 06/08/2025 14:28:17 1,629 287.8500 LSE 2444378 06/08/2025 14:28:31 376 288.0000 LSE 2444652 06/08/2025 14:28:31 140 288.0000 LSE 2444650 06/08/2025 14:28:31 642 288.0000 LSE 2444648 06/08/2025 14:28:44 1,303 288.1500 LSE 2445052 06/08/2025 14:28:47 1,465 288.1500 LSE 2445117 06/08/2025 14:29:03 3,557 288.2000 LSE 2445538 06/08/2025 14:29:46 3,845 287.9500 LSE 2446880 06/08/2025 14:29:54 3,729 287.9000 LSE 2447309 06/08/2025 14:30:26 3,645 287.8500 LSE 2454271 06/08/2025 14:31:02 3,798 287.9500 LSE 2456659 06/08/2025 14:31:04 1,629 287.9000 LSE 2456861 06/08/2025 14:31:04 1,020 287.9000 LSE 2456863 06/08/2025 14:31:18 327 287.9500 LSE 2457766 06/08/2025 14:31:18 1,629 287.9500 LSE 2457764 06/08/2025 14:31:18 452 287.9500 LSE 2457762 06/08/2025 14:31:18 754 287.9500 LSE 2457760 06/08/2025 14:31:18 754 287.9500 LSE 2457758 06/08/2025 14:31:18 754 287.9000 LSE 2457756 06/08/2025 14:31:18 3,972 287.9000 LSE 2457754 06/08/2025 14:31:44 3,514 287.9500 LSE 2459010 06/08/2025 14:31:45 3,665 287.9000 LSE 2459034 06/08/2025 14:32:29 3,386 287.9500 LSE 2461262 06/08/2025 14:32:31 3,794 287.9000 LSE 2461315 06/08/2025 14:32:37 3,095 287.8500 LSE 2461567 06/08/2025 14:32:43 3,561 287.7500 LSE 2461855 06/08/2025 14:33:33 4,396 287.8000 LSE 2463898 06/08/2025 14:33:33 3,629 287.9000 LSE 2463892 06/08/2025 14:33:40 3,755 287.7500 LSE 2464111 06/08/2025 14:33:47 3,412 287.6000 LSE 2464423 06/08/2025 14:34:03 3,134 287.4500 LSE 2465252 06/08/2025 14:34:53 3,510 288.0500 LSE 2467275 06/08/2025 14:34:59 1,629 288.0000 LSE 2467432 06/08/2025 14:34:59 931 288.0000 LSE 2467430 06/08/2025 14:34:59 754 288.0000 LSE 2467428 06/08/2025 14:35:20 1,153 288.0000 LSE 2470961 06/08/2025 14:35:20 135 288.0000 LSE 2470959 06/08/2025 14:35:20 1,629 288.0000 LSE 2470957 06/08/2025 14:35:23 3,292 288.0000 LSE 2471046 06/08/2025 14:35:47 3,733 288.8500 LSE 2472092 06/08/2025 14:36:34 3,472 289.1500 LSE 2473956 06/08/2025 14:36:37 1,629 289.2000 LSE 2474080 06/08/2025 14:36:48 3,213 289.1500 LSE 2474599 06/08/2025 14:37:02 3,511 289.1500 LSE 2475094 06/08/2025 14:37:02 4,560 289.1500 LSE 2475090 06/08/2025 14:37:45 3,618 289.3500 LSE 2476263 06/08/2025 14:38:05 3,369 289.3500 LSE 2477054 06/08/2025 14:38:08 644 289.3000 LSE 2477180 06/08/2025 14:38:08 4,197 289.3000 LSE 2477182 06/08/2025 14:38:30 771 289.4000 LSE 2477847 06/08/2025 14:38:30 3,026 289.4000 LSE 2477845 06/08/2025 14:39:00 3,620 289.1000 LSE 2478892 06/08/2025 14:39:23 3,722 289.2000 LSE 2479737 06/08/2025 14:39:25 3,556 289.1500 LSE 2479767 06/08/2025 14:40:23 649 289.5500 LSE 2482724 06/08/2025 14:40:23 710 289.5500 LSE 2482726 06/08/2025 14:40:23 1,629 289.5500 LSE 2482722 06/08/2025 14:40:23 754 289.5500 LSE 2482720 06/08/2025 14:40:33 4,078 289.5000 LSE 2483262 06/08/2025 14:40:55 754 289.4500 LSE 2484148 06/08/2025 14:40:55 673 289.4500 LSE 2484146 06/08/2025 14:40:55 1,629 289.4500 LSE 2484144 06/08/2025 14:41:50 3,094 289.8500 LSE 2486242 06/08/2025 14:41:55 3,236 289.8000 LSE 2486409 06/08/2025 14:42:04 3,237 289.8500 LSE 2486788 06/08/2025 14:42:04 3,237 289.8000 LSE 2486792 06/08/2025 14:42:39 3,570 289.6000 LSE 2488065 06/08/2025 14:43:17 3,437 289.7000 LSE 2489234 06/08/2025 14:43:17 4,505 289.7000 LSE 2489232 06/08/2025 14:43:52 3,401 289.7500 LSE 2490571 06/08/2025 14:44:04 5,146 289.7500 LSE 2490963 06/08/2025 14:44:08 3,631 289.9000 LSE 2491070 06/08/2025 14:44:10 3,653 289.8500 LSE 2491184 06/08/2025 14:45:13 4,474 289.8500 LSE 2494823 06/08/2025 14:45:23 1,629 289.8500 LSE 2495313 06/08/2025 14:45:23 532 289.8500 LSE 2495315 06/08/2025 14:45:48 3,830 289.9500 LSE 2496287 06/08/2025 14:45:49 3,721 289.9000 LSE 2496357 06/08/2025 14:45:50 3,548 289.8500 LSE 2496381 06/08/2025 14:46:46 4,106 289.6500 LSE 2498913 06/08/2025 14:47:14 673 289.7500 LSE 2500104 06/08/2025 14:47:14 754 289.7500 LSE 2500102 06/08/2025 14:47:14 499 289.7500 LSE 2500100 06/08/2025 14:47:14 1,629 289.7500 LSE 2500098 06/08/2025 14:47:14 1,300 289.7000 LSE 2500096 06/08/2025 14:47:14 1,629 289.7000 LSE 2500094 06/08/2025 14:47:14 1,385 289.7500 LSE 2500092 06/08/2025 14:47:14 1,211 289.7500 LSE 2500090 06/08/2025 14:47:54 1,317 289.6000 LSE 2501779 06/08/2025 14:47:54 2,000 289.6000 LSE 2501777 06/08/2025 14:48:20 3,000 289.7000 LSE 2502799 06/08/2025 14:48:50 2,903 289.7000 LSE 2503940 06/08/2025 14:48:50 499 289.7000 LSE 2503938 06/08/2025 14:48:50 754 289.7000 LSE 2503936 06/08/2025 14:48:50 880 289.7000 LSE 2503934 06/08/2025 14:48:50 1,629 289.6500 LSE 2503932 06/08/2025 14:48:50 641 289.7000 LSE 2503926 06/08/2025 14:48:50 3,243 289.7000 LSE 2503928 06/08/2025 14:50:00 488 290.1500 LSE 2507698 06/08/2025 14:50:00 1,629 290.1500 LSE 2507692 06/08/2025 14:50:00 10,432 290.1000 LSE 2507585 06/08/2025 14:50:01 177 290.1500 LSE 2508737 06/08/2025 14:50:01 1,629 290.1500 LSE 2508739 06/08/2025 14:50:01 593 290.1500 LSE 2508735 06/08/2025 14:50:01 3,773 290.1000 LSE 2508733 06/08/2025 14:50:37 3,532 290.3000 LSE 2510289 06/08/2025 14:51:24 1,629 290.0000 LSE 2512745 06/08/2025 14:51:24 1,000 290.0000 LSE 2512747 06/08/2025 14:52:00 4,812 290.0000 LSE 2514535 06/08/2025 14:52:02 3,584 289.9000 LSE 2514647 06/08/2025 14:52:02 667 289.9500 LSE 2514640 06/08/2025 14:52:02 1,629 289.9500 LSE 2514638 06/08/2025 14:52:23 1,629 289.9000 LSE 2515468 06/08/2025 14:52:23 1,212 289.9000 LSE 2515470 06/08/2025 14:53:07 3,519 289.9000 LSE 2517399 06/08/2025 14:53:16 3,775 289.8500 LSE 2517769 06/08/2025 14:54:07 1,629 289.9500 LSE 2519899 06/08/2025 14:54:08 3,697 289.9500 LSE 2519945 06/08/2025 14:54:24 3,618 290.0500 LSE 2520478 06/08/2025 14:54:49 3,992 290.1000 LSE 2521441 06/08/2025 14:54:58 3,658 290.0000 LSE 2521691 06/08/2025 14:55:41 1,867 290.3500 LSE 2525864 06/08/2025 14:55:41 1,629 290.3500 LSE 2525862 06/08/2025 14:55:41 4,069 290.3500 LSE 2525854 06/08/2025 14:55:41 3,905 290.3500 LSE 2525846 06/08/2025 14:56:26 3,384 289.8000 LSE 2527657 06/08/2025 14:56:36 1,285 289.6000 LSE 2528393 06/08/2025 14:56:36 1,629 289.6000 LSE 2528391 06/08/2025 14:56:36 712 289.6000 LSE 2528395 06/08/2025 14:56:58 3,120 289.6500 LSE 2529076 06/08/2025 14:57:39 3,456 289.5500 LSE 2530863 06/08/2025 14:57:40 3,824 289.4500 LSE 2530905 06/08/2025 14:58:22 3,713 289.3000 LSE 2532603 06/08/2025 14:58:22 47 289.3000 LSE 2532601 06/08/2025 14:58:22 3,485 289.4000 LSE 2532583 06/08/2025 14:58:50 3,834 289.2500 LSE 2533576 06/08/2025 14:59:17 3,605 289.2500 LSE 2534599 06/08/2025 14:59:29 3,714 289.1000 LSE 2535032 06/08/2025 15:00:13 3,999 289.0500 LSE 2539681 06/08/2025 15:00:30 3,553 288.9500 LSE 2540659 06/08/2025 15:00:38 3,418 288.8500 LSE 2541101 06/08/2025 15:00:56 3,824 288.9500 LSE 2541998 06/08/2025 15:00:56 1,629 289.0000 LSE 2541983 06/08/2025 15:01:16 3,468 288.6500 LSE 2543078 06/08/2025 15:01:58 3,827 288.3000 LSE 2544890 06/08/2025 15:02:09 3,599 288.2000 LSE 2545390 06/08/2025 15:02:15 3,802 287.9000 LSE 2545590 06/08/2025 15:02:48 3,302 288.0500 LSE 2547715 06/08/2025 15:02:49 3,372 288.0000 LSE 2547793 06/08/2025 15:03:05 1,629 287.7500 LSE 2548596 06/08/2025 15:03:05 2,165 287.7500 LSE 2548598 06/08/2025 15:03:39 2,345 287.8000 LSE 2550003 06/08/2025 15:03:39 1,500 287.8000 LSE 2550001 06/08/2025 15:03:39 3,432 287.8000 LSE 2549995 06/08/2025 15:04:34 3,748 287.7000 LSE 2552445 06/08/2025 15:04:34 319 287.7000 LSE 2552443 06/08/2025 15:04:34 3,300 287.8000 LSE 2552438 06/08/2025 15:04:46 1,629 287.6500 LSE 2552871 06/08/2025 15:05:18 3,661 287.6000 LSE 2556264 06/08/2025 15:05:18 4,012 287.6500 LSE 2556244 06/08/2025 15:06:07 3,688 287.7500 LSE 2558733 06/08/2025 15:06:25 3,787 287.7000 LSE 2559717 06/08/2025 15:07:22 3,304 288.1000 LSE 2562271 06/08/2025 15:07:23 3,754 288.0500 LSE 2562346 06/08/2025 15:07:24 3,847 287.8500 LSE 2562389 06/08/2025 15:07:24 3,611 287.9500 LSE 2562363 06/08/2025 15:08:18 1,629 287.6500 LSE 2565623 06/08/2025 15:08:41 4,472 287.6000 LSE 2566842 06/08/2025 15:09:12 1,061 287.6500 LSE 2568312 06/08/2025 15:09:12 968 287.6500 LSE 2568310 06/08/2025 15:09:12 1,629 287.6500 LSE 2568308 06/08/2025 15:09:12 3,893 287.6000 LSE 2568306 06/08/2025 15:09:12 3,853 287.6500 LSE 2568304 06/08/2025 15:09:35 2,989 287.6000 LSE 2569390 06/08/2025 15:09:35 679 287.6000 LSE 2569388 06/08/2025 15:09:59 2,582 287.5000 LSE 2570282 06/08/2025 15:09:59 1,005 287.5000 LSE 2570284 06/08/2025 15:10:30 3,305 287.6000 LSE 2572747 06/08/2025 15:10:59 468 287.5500 LSE 2574634 06/08/2025 15:10:59 673 287.5500 LSE 2574632 06/08/2025 15:10:59 986 287.5500 LSE 2574630 06/08/2025 15:10:59 1,629 287.5500 LSE 2574628 06/08/2025 15:10:59 1,389 287.5000 LSE 2574626 06/08/2025 15:10:59 1,455 287.5000 LSE 2574624 06/08/2025 15:10:59 837 287.5000 LSE 2574622 06/08/2025 15:11:27 3,753 287.5000 LSE 2575715 06/08/2025 15:12:17 3,285 287.7000 LSE 2577978 06/08/2025 15:12:43 2,668 287.8000 LSE 2578943 06/08/2025 15:12:43 521 287.8000 LSE 2578941 06/08/2025 15:12:43 3,678 287.8500 LSE 2578937 06/08/2025 15:13:05 3,179 287.9000 LSE 2579878 06/08/2025 15:13:06 3,640 287.8000 LSE 2579881 06/08/2025 15:13:22 3,602 287.7500 LSE 2580472 06/08/2025 15:14:00 1,994 287.8000 LSE 2582145 06/08/2025 15:14:00 1,093 287.8000 LSE 2582143 06/08/2025 15:14:45 1,500 287.8000 LSE 2583624 06/08/2025 15:14:46 3,209 287.8500 LSE 2583667 06/08/2025 15:15:10 3,505 287.8500 LSE 2585991 06/08/2025 15:15:10 3,694 287.9000 LSE 2585970 06/08/2025 15:15:15 3,802 287.9000 LSE 2586224 06/08/2025 15:15:39 3,698 287.7500 LSE 2587106 06/08/2025 15:16:25 3,176 287.8000 LSE 2588901 06/08/2025 15:17:02 3,371 287.9500 LSE 2590081 06/08/2025 15:17:19 3,151 288.0500 LSE 2590685 06/08/2025 15:17:46 3,790 288.0500 LSE 2591693 06/08/2025 15:18:05 4,138 288.0000 LSE 2592417 06/08/2025 15:18:06 45 287.8500 LSE 2592444 06/08/2025 15:18:06 3,633 287.8500 LSE 2592442 06/08/2025 15:18:54 3,290 288.2500 LSE 2594284 06/08/2025 15:18:55 3,891 288.2000 LSE 2594331 06/08/2025 15:19:01 1,629 288.2500 LSE 2594520 06/08/2025 15:20:00 3,014 288.0500 LSE 2596904 06/08/2025 15:20:00 856 288.0500 LSE 2596895 06/08/2025 15:20:26 903 288.1000 LSE 2599370 06/08/2025 15:20:26 2,444 288.1000 LSE 2599368 06/08/2025 15:20:32 303 288.1000 LSE 2599595 06/08/2025 15:20:32 1,678 288.1000 LSE 2599593 06/08/2025 15:20:32 1,228 288.1000 LSE 2599591 06/08/2025 15:20:33 1,518 288.1000 LSE 2599620 06/08/2025 15:20:36 1,218 288.1000 LSE 2599676 06/08/2025 15:20:36 1,326 288.1000 LSE 2599674 06/08/2025 15:20:45 3,836 288.0000 LSE 2599957 06/08/2025 15:21:26 3,589 288.1500 LSE 2601419 06/08/2025 15:21:41 3,114 288.0500 LSE 2601915 06/08/2025 15:22:02 1,038 288.1000 LSE 2602665 06/08/2025 15:22:02 120 288.1000 LSE 2602662 06/08/2025 15:22:02 1,629 288.1000 LSE 2602660 06/08/2025 15:22:03 171 288.1000 LSE 2602685 06/08/2025 15:22:04 3,528 288.0500 LSE 2602804 06/08/2025 15:23:11 4,032 287.8000 LSE 2604686 06/08/2025 15:23:11 3,578 287.9000 LSE 2604668 06/08/2025 15:23:28 3,347 287.6500 LSE 2605421 06/08/2025 15:24:27 3,762 287.6000 LSE 2608036 06/08/2025 15:24:27 3,493 287.6500 LSE 2608029 06/08/2025 15:25:00 3,475 287.7500 LSE 2611423 06/08/2025 15:25:02 3,640 287.6500 LSE 2612750 06/08/2025 15:25:07 1,629 287.5500 LSE 2613212 06/08/2025 15:25:30 3,225 287.3000 LSE 2614825 06/08/2025 15:26:10 187 287.1500 LSE 2616101 06/08/2025 15:26:31 4,125 287.1500 LSE 2616788 06/08/2025 15:26:39 485 287.1500 LSE 2617036 06/08/2025 15:26:39 1,629 287.1500 LSE 2617034 06/08/2025 15:26:39 4,013 287.2000 LSE 2617027 06/08/2025 15:27:09 3,091 287.1000 LSE 2617705 06/08/2025 15:28:07 2,737 287.1500 LSE 2618975 06/08/2025 15:28:07 749 287.1500 LSE 2618973 06/08/2025 15:28:14 3,800 287.1500 LSE 2619166 06/08/2025 15:29:02 3,814 287.2500 LSE 2620566 06/08/2025 15:29:04 3,290 287.2500 LSE 2620647 06/08/2025 15:29:29 3,994 287.2500 LSE 2621371 06/08/2025 15:29:39 3,624 287.1000 LSE 2621593 06/08/2025 15:29:58 1,664 287.0500 LSE 2622063 06/08/2025 15:29:58 1,873 287.0500 LSE 2622061 06/08/2025 15:29:59 3,745 287.0000 LSE 2622073 06/08/2025 15:31:18 2,938 286.8000 LSE 2626792 06/08/2025 15:31:18 1,299 286.8000 LSE 2626790 06/08/2025 15:31:18 4,227 286.8500 LSE 2626782 06/08/2025 15:31:30 3,114 286.7500 LSE 2627139 06/08/2025 15:31:51 1,976 286.7000 LSE 2627716 06/08/2025 15:31:51 1,649 286.7000 LSE 2627718 06/08/2025 15:32:30 4,213 286.8000 LSE 2629001 06/08/2025 15:33:14 2,000 287.1500 LSE 2630444 06/08/2025 15:33:19 3,702 287.1000 LSE 2630546 06/08/2025 15:33:56 3,536 287.0500 LSE 2631441 06/08/2025 15:34:24 3,677 287.0000 LSE 2632377 06/08/2025 15:34:51 3,717 287.2000 LSE 2633249 06/08/2025 15:35:33 4,377 287.1500 LSE 2636591 06/08/2025 15:35:34 3,552 286.8500 LSE 2636639 06/08/2025 15:35:34 3,519 287.0000 LSE 2636637 06/08/2025 15:35:39 754 286.3500 LSE 2636783 06/08/2025 15:35:57 3,635 286.4000 LSE 2637339 06/08/2025 15:37:14 381 286.9000 LSE 2640141 06/08/2025 15:37:17 225 286.8000 LSE 2640241 06/08/2025 15:37:17 754 286.8000 LSE 2640239 06/08/2025 15:37:17 1,194 286.8000 LSE 2640237 06/08/2025 15:37:17 1,629 286.8000 LSE 2640235 06/08/2025 15:37:17 3,620 286.8500 LSE 2640225 06/08/2025 15:37:17 4,137 286.9000 LSE 2640223 06/08/2025 15:37:48 2,285 286.8000 LSE 2641333 06/08/2025 15:37:48 900 286.8000 LSE 2641331 06/08/2025 15:38:14 1,629 286.9000 LSE 2642522 06/08/2025 15:38:14 1,138 286.9000 LSE 2642524 06/08/2025 15:38:49 2,122 287.0500 LSE 2643973 06/08/2025 15:38:49 1,629 287.0500 LSE 2643969 06/08/2025 15:38:56 3,323 286.9500 LSE 2644191 06/08/2025 15:39:18 260 286.8500 LSE 2645079 06/08/2025 15:39:39 3,679 286.9000 LSE 2645766 06/08/2025 15:39:40 3,559 286.8000 LSE 2645797 06/08/2025 15:40:05 3,619 286.8000 LSE 2648307 06/08/2025 15:40:27 3,419 286.6500 LSE 2648990 06/08/2025 15:41:28 1,118 286.9500 LSE 2651168 06/08/2025 15:41:28 3,803 286.9500 LSE 2651164 06/08/2025 15:41:59 1,093 287.1500 LSE 2652106 06/08/2025 15:42:13 1,211 287.2000 LSE 2652530 06/08/2025 15:42:13 1,295 287.2000 LSE 2652528 06/08/2025 15:42:24 3,291 287.1000 LSE 2652831 06/08/2025 15:42:48 3,257 287.0500 LSE 2653559 06/08/2025 15:42:48 3,518 287.1500 LSE 2653557 06/08/2025 15:43:29 48 286.7500 LSE 2655801 06/08/2025 15:43:29 2,000 286.7500 LSE 2655799 06/08/2025 15:43:29 1,629 286.7500 LSE 2655797 06/08/2025 15:43:29 3,777 286.9500 LSE 2655785 06/08/2025 15:44:41 3,881 286.5000 LSE 2658275 06/08/2025 15:44:41 3,970 286.6000 LSE 2658273 06/08/2025 15:45:23 1,937 286.8500 LSE 2661103 06/08/2025 15:45:23 1,629 286.8500 LSE 2661101 06/08/2025 15:45:23 3,639 286.8000 LSE 2661099 06/08/2025 15:46:08 1,318 286.9000 LSE 2663013 06/08/2025 15:46:08 2,155 286.9000 LSE 2663011 06/08/2025 15:46:08 2,665 286.9000 LSE 2663009 06/08/2025 15:46:08 749 286.9000 LSE 2663007 06/08/2025 15:46:48 1,406 286.9000 LSE 2664237 06/08/2025 15:47:15 4,574 286.7500 LSE 2665039 06/08/2025 15:47:15 3,513 286.8000 LSE 2665033 06/08/2025 15:47:16 3,794 286.7000 LSE 2665073 06/08/2025 15:48:08 3,943 286.6000 LSE 2666855 06/08/2025 15:48:34 928 286.6000 LSE 2667697 06/08/2025 15:48:34 1,629 286.6000 LSE 2667695 06/08/2025 15:48:35 3,171 286.5500 LSE 2667751 06/08/2025 15:48:59 3,356 286.5500 LSE 2668476 06/08/2025 15:49:09 1,629 286.5500 LSE 2668745 06/08/2025 15:49:19 981 286.4500 LSE 2669011 06/08/2025 15:49:31 3,629 286.4000 LSE 2669389 06/08/2025 15:50:00 3,794 286.4500 LSE 2671055 06/08/2025 15:50:47 3,069 286.4000 LSE 2673546 06/08/2025 15:50:47 319 286.4000 LSE 2673544 06/08/2025 15:51:23 1,088 286.3000 LSE 2674556 06/08/2025 15:51:23 2,060 286.3000 LSE 2674554 06/08/2025 15:51:23 4,014 286.3000 LSE 2674552 06/08/2025 15:51:24 3,846 286.2500 LSE 2674609 06/08/2025 15:51:58 3,576 286.0500 LSE 2675584 06/08/2025 15:51:59 3,843 286.0000 LSE 2675597 06/08/2025 15:52:30 2,908 286.0500 LSE 2676528 06/08/2025 15:52:30 848 286.0500 LSE 2676526 06/08/2025 15:52:54 3,478 286.0500 LSE 2677334 06/08/2025 15:53:59 2,700 286.2000 LSE 2678863 06/08/2025 15:53:59 749 286.2000 LSE 2678861 06/08/2025 15:54:07 2,384 286.2500 LSE 2679131 06/08/2025 15:54:07 63 286.2500 LSE 2679129 06/08/2025 15:54:07 264 286.2500 LSE 2679127 06/08/2025 15:54:07 749 286.2500 LSE 2679125 06/08/2025 15:54:49 866 286.4500 LSE 2680220 06/08/2025 15:54:49 1,629 286.4500 LSE 2680218 06/08/2025 15:54:49 3,738 286.4500 LSE 2680206 06/08/2025 15:54:49 3,926 286.5000 LSE 2680204 06/08/2025 15:55:27 3,769 286.6500 LSE 2683096 06/08/2025 15:56:14 1,629 287.0000 LSE 2684478 06/08/2025 15:56:14 6,023 287.0000 LSE 2684474 06/08/2025 15:56:23 3,765 287.5000 LSE 2684669 06/08/2025 15:56:29 3,235 287.4500 LSE 2684800 06/08/2025 15:56:30 3,552 287.3000 LSE 2684814 06/08/2025 15:57:10 3,397 287.1500 LSE 2685972 06/08/2025 15:57:35 3,715 287.1500 LSE 2686730 06/08/2025 15:57:37 3,490 287.3000 LSE 2686781 06/08/2025 15:58:08 3,590 287.2000 LSE 2687702 06/08/2025 15:58:09 3,808 287.1000 LSE 2687735 06/08/2025 15:59:08 3,224 287.0000 LSE 2689416 06/08/2025 15:59:10 4,355 286.9000 LSE 2689517 06/08/2025 15:59:22 3,629 286.8000 LSE 2689880 06/08/2025 15:59:56 66 286.4000 LSE 2692042 06/08/2025 15:59:56 3,393 286.5000 LSE 2692040 06/08/2025 16:00:12 749 286.5500 LSE 2695978 06/08/2025 16:00:13 866 286.5000 LSE 2696009 06/08/2025 16:00:13 1,629 286.5000 LSE 2696007 06/08/2025 16:00:13 2,489 286.5500 LSE 2695980 06/08/2025 16:00:20 1,039 286.4500 LSE 2696500 06/08/2025 16:00:20 2,373 286.4500 LSE 2696502 06/08/2025 16:00:57 732 286.4000 LSE 2698285 06/08/2025 16:00:57 1,629 286.4000 LSE 2698283 06/08/2025 16:00:57 1,324 286.4000 LSE 2698281 06/08/2025 16:01:13 283 286.4500 LSE 2698981 06/08/2025 16:01:13 754 286.4500 LSE 2698978 06/08/2025 16:01:13 1,629 286.4500 LSE 2698973 06/08/2025 16:01:13 754 286.4500 LSE 2698971 06/08/2025 16:01:36 4,440 286.4000 LSE 2699790 06/08/2025 16:02:01 3,529 286.7500 LSE 2700569 06/08/2025 16:02:05 754 286.6500 LSE 2700752 06/08/2025 16:02:05 754 286.6500 LSE 2700750 06/08/2025 16:02:05 515 286.6500 LSE 2700748 06/08/2025 16:02:05 3,553 286.7500 LSE 2700740 06/08/2025 16:02:05 49 286.7500 LSE 2700736 06/08/2025 16:02:32 1,638 286.8500 LSE 2701566 06/08/2025 16:02:32 2,148 286.8500 LSE 2701564 06/08/2025 16:02:37 3,243 286.8000 LSE 2701654 06/08/2025 16:02:51 3,534 286.7500 LSE 2702002 06/08/2025 16:03:08 898 286.8000 LSE 2702528 06/08/2025 16:03:08 2,619 286.8000 LSE 2702526 06/08/2025 16:03:18 3,400 286.7500 LSE 2702754 06/08/2025 16:03:45 3,736 286.7500 LSE 2703569 06/08/2025 16:03:55 3,646 286.7500 LSE 2703812 06/08/2025 16:04:25 1,554 286.5500 LSE 2704637 06/08/2025 16:04:49 749 286.5500 LSE 2705273 06/08/2025 16:04:59 754 286.5500 LSE 2705492 06/08/2025 16:04:59 1,629 286.5500 LSE 2705490 06/08/2025 16:04:59 5,417 286.6000 LSE 2705486 06/08/2025 16:05:24 1,360 286.6500 LSE 2709264 06/08/2025 16:05:24 1,629 286.6500 LSE 2709262 06/08/2025 16:05:25 1,629 286.6000 LSE 2709292 06/08/2025 16:05:25 3,500 286.6000 LSE 2709290 06/08/2025 16:06:05 3,466 286.5000 LSE 2710528 06/08/2025 16:06:21 749 286.5000 LSE 2710960 06/08/2025 16:06:21 2,946 286.5000 LSE 2710962 06/08/2025 16:07:27 8,286 286.7500 LSE 2712648 06/08/2025 16:07:27 4,143 286.7500 LSE 2712646 06/08/2025 16:07:43 3,106 286.9000 LSE 2713111 06/08/2025 16:07:43 200 286.9000 LSE 2713109 06/08/2025 16:07:51 3,424 287.0000 LSE 2713377 06/08/2025 16:08:02 3,702 287.2000 LSE 2713779 06/08/2025 16:08:31 3,490 287.1500 LSE 2714565 06/08/2025 16:08:39 3,510 287.1000 LSE 2714726 06/08/2025 16:08:56 484 286.8500 LSE 2715143 06/08/2025 16:09:19 3,575 286.8500 LSE 2715843 06/08/2025 16:09:54 2,037 286.9500 LSE 2716814 06/08/2025 16:09:54 5,692 287.0000 LSE 2716807 06/08/2025 16:10:03 3,152 286.9500 LSE 2719426 06/08/2025 16:10:10 3,752 287.0500 LSE 2719688 06/08/2025 16:10:40 3,408 287.0000 LSE 2720614 06/08/2025 16:10:48 3,564 286.9000 LSE 2721098 06/08/2025 16:11:13 2,628 286.6500 LSE 2722073 06/08/2025 16:11:13 20 286.6500 LSE 2722071 06/08/2025 16:11:13 915 286.6500 LSE 2722069 06/08/2025 16:11:27 1,838 286.6000 LSE 2722475 06/08/2025 16:11:27 1,668 286.6000 LSE 2722477 06/08/2025 16:11:44 3,173 286.2000 LSE 2723040 06/08/2025 16:12:00 3,326 286.1000 LSE 2723476 06/08/2025 16:12:33 3,680 286.4000 LSE 2724502 06/08/2025 16:12:35 3,336 286.2500 LSE 2724547 06/08/2025 16:13:07 1,227 286.0500 LSE 2725672 06/08/2025 16:13:07 2,037 286.0500 LSE 2725670 06/08/2025 16:13:17 2,037 286.0500 LSE 2725966 06/08/2025 16:13:17 198 286.0500 LSE 2725968 06/08/2025 16:13:30 1,059 286.2500 LSE 2726621 06/08/2025 16:13:30 2,037 286.2500 LSE 2726619 06/08/2025 16:13:30 300 286.2000 LSE 2726617 06/08/2025 16:13:34 3,494 286.2000 LSE 2726738 06/08/2025 16:14:03 3,494 286.4000 LSE 2727970 06/08/2025 16:14:13 3,570 286.4000 LSE 2728243 06/08/2025 16:14:28 3,533 286.2500 LSE 2728788 06/08/2025 16:15:07 3,524 286.0000 LSE 2732795 06/08/2025 16:15:22 3,652 286.1500 LSE 2733256 06/08/2025 16:15:51 4,472 286.2000 LSE 2734508 06/08/2025 16:16:03 3,396 286.4000 LSE 2735160 06/08/2025 16:16:20 3,502 286.4500 LSE 2735739 06/08/2025 16:16:20 3,694 286.5000 LSE 2735727 06/08/2025 16:16:48 1,200 286.4500 LSE 2736657 06/08/2025 16:16:48 2,454 286.4500 LSE 2736655 06/08/2025 16:17:07 3,593 286.3500 LSE 2737294 06/08/2025 16:17:07 571 286.4000 LSE 2737282 06/08/2025 16:17:24 3,603 286.2000 LSE 2737859 06/08/2025 16:17:32 3,758 286.1000 LSE 2738254 06/08/2025 16:17:54 2,037 286.0000 LSE 2739058 06/08/2025 16:18:07 3,654 286.2000 LSE 2739670 06/08/2025 16:18:53 6,188 286.4500 LSE 2741190 06/08/2025 16:19:02 3,765 286.4500 LSE 2741529 06/08/2025 16:19:22 3,367 286.4500 LSE 2742269 06/08/2025 16:19:37 3,210 286.4000 LSE 2742699 06/08/2025 16:19:53 3,646 286.4500 LSE 2743435 06/08/2025 16:20:05 3,302 286.4000 LSE 2746609 06/08/2025 16:20:07 3,038 286.2000 LSE 2746879 06/08/2025 16:20:07 327 286.2000 LSE 2746877 06/08/2025 16:20:37 4,822 286.4000 LSE 2749879 06/08/2025 16:21:37 371 286.4000 LSE 2752309 06/08/2025 16:21:37 866 286.3500 LSE 2752307 06/08/2025 16:21:37 2,037 286.3500 LSE 2752305 06/08/2025 16:21:37 11,506 286.4500 LSE 2752297 06/08/2025 16:21:37 76 286.4500 LSE 2752290 06/08/2025 16:22:03 3,201 286.4500 LSE 2753333 06/08/2025 16:22:23 3,390 286.4500 LSE 2754212 06/08/2025 16:22:24 1,454 286.4500 LSE 2754214 06/08/2025 16:22:30 3,555 286.4500 LSE 2754429 06/08/2025 16:22:40 3,773 286.5500 LSE 2754840 06/08/2025 16:22:40 171 286.5500 LSE 2754838 06/08/2025 16:22:52 3,430 286.6500 LSE 2755298 06/08/2025 16:23:10 3,304 286.5500 LSE 2755984 06/08/2025 16:23:50 3,453 286.6000 LSE 2757433 06/08/2025 16:23:50 2,624 286.6000 LSE 2757431 06/08/2025 16:23:50 3,640 286.6000 LSE 2757429 06/08/2025 16:24:44 7,414 286.6000 LSE 2759863 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSGZGGRVVNGKZM
Building tools?
Free accounts include 100 API calls/year for testing.
Have a question? We'll get back to you promptly.