Rolls-Royce Holdings PLC

Transaction in Own Shares • Nov 19, 2025

National Storage Mechanism | Additional information RNS Number : 0761I Rolls-Royce Holdings plc 19 November 2025 19 November 2025 Rolls-Royce Holdings plc Transaction in own shares Rolls-Royce Holdings plc (the "Company" or "Rolls-Royce") announces today that it has purchased the following number of its ordinary shares of 20 pence each ("Ordinary Shares") through UBS AG London Branch ("UBS") on the London Stock Exchange and other exchanges, as set out below, as part of the ��1 billion buyback programme announced by the Company on 27 February 2025 (the "Programme"): Date of purchase: 18 November 2025 London Stock Exchange CBOE BXE CBOE CXE Aquis Aggregate number of Ordinary Shares purchased: 2,752,752 664,317 653,104 326,747 Highest price paid per Ordinary Share (p): 1088.0000 1075.0000 1087.5000 1075.0000 Lowest price paid per Ordinary Share (p): 1060.0000 1064.0000 1064.0000 1063.0000 Volume weighted average price paid per Ordinary Share (p): 1071.5424 1069.8000 1072.0897 1069.4918 Rolls-Royce intends to hold all of the purchased Ordinary Shares in treasury. Since the commencement of the Programme, the Company has repurchased 106,291,417 Ordinary Shares in aggregate at a weighted average price of 940.8083 pence per Ordinary Share. Following the above transaction, Rolls-Royce will hold 41,483,491 Ordinary Shares in treasury and has a total of 8,443,808,552 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,402,325,061 and this figure may be used by shareholders as the denominator when determining whether 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. Schedule of Purchases - Individual Transactions: In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown of the individual trades made by UBS on behalf of the Company as part of the Programme is detailed below: Issuer Name: Rolls-Royce Holdings plc LEI: 213800EC7997ZBLZJH69 ISIN: GB00B63H8491 Intermediary name: UBS AG London Branch Intermediary Code: UBSWGB24 Timezone: GMT Currency: GBp Transaction Date Transaction Time Volume Price per Ordinary Share (GBp) Trading venue Transaction Reference Number 18/11/2025 08:00:14 2,631 1072.0000 Aquis 2643498 18/11/2025 08:00:34 2,413 1071.0000 Aquis 2647575 18/11/2025 08:02:06 2,303 1071.5000 Aquis 2650635 18/11/2025 08:05:29 2,388 1075.0000 Aquis 2657273 18/11/2025 08:05:44 300 1075.0000 Aquis 2657746 18/11/2025 08:05:55 1,714 1075.0000 Aquis 2657985 18/11/2025 08:05:55 600 1075.0000 Aquis 2657967 18/11/2025 08:07:00 1,979 1074.5000 Aquis 2660122 18/11/2025 08:07:00 353 1074.5000 Aquis 2660120 18/11/2025 11:40:29 2,289 1075.0000 Aquis 2882750 18/11/2025 11:40:29 2,418 1075.0000 Aquis 2882746 18/11/2025 11:40:29 2,642 1075.0000 Aquis 2882758 18/11/2025 12:16:21 2,493 1075.0000 Aquis 2911773 18/11/2025 12:16:21 105 1075.0000 Aquis 2911769 18/11/2025 12:26:25 2,702 1074.0000 Aquis 2919650 18/11/2025 12:27:54 2,687 1074.0000 Aquis 2920786 18/11/2025 12:34:44 928 1072.5000 Aquis 2927194 18/11/2025 12:34:46 925 1072.5000 Aquis 2927221 18/11/2025 12:34:46 460 1072.5000 Aquis 2927219 18/11/2025 12:35:18 481 1071.5000 Aquis 2928334 18/11/2025 12:35:34 1,859 1071.5000 Aquis 2928494 18/11/2025 12:36:42 978 1071.0000 Aquis 2929309 18/11/2025 12:36:42 326 1071.0000 Aquis 2929298 18/11/2025 12:36:42 15 1071.0000 Aquis 2929284 18/11/2025 12:36:42 2,622 1071.0000 Aquis 2929275 18/11/2025 12:36:42 63 1071.0000 Aquis 2929269 18/11/2025 12:36:42 2,365 1071.0000 Aquis 2929267 18/11/2025 12:36:47 255 1071.0000 Aquis 2929416 18/11/2025 12:36:47 1,190 1071.0000 Aquis 2929414 18/11/2025 12:38:22 2,711 1070.5000 Aquis 2930398 18/11/2025 12:39:33 2,295 1072.5000 Aquis 2931405 18/11/2025 12:45:40 2,387 1071.5000 Aquis 2938224 18/11/2025 12:52:48 49 1069.0000 Aquis 2944747 18/11/2025 12:52:48 44 1069.0000 Aquis 2944745 18/11/2025 12:54:05 12 1070.0000 Aquis 2945661 18/11/2025 12:54:06 2,372 1070.0000 Aquis 2945672 18/11/2025 12:55:21 1,300 1069.5000 Aquis 2947479 18/11/2025 12:58:35 2,564 1070.0000 Aquis 2950125 18/11/2025 13:12:31 2,412 1068.5000 Aquis 2964522 18/11/2025 13:15:43 2,722 1069.0000 Aquis 2967719 18/11/2025 13:26:59 2,300 1072.5000 Aquis 2978413 18/11/2025 13:31:43 519 1075.0000 Aquis 2984080 18/11/2025 13:31:43 669 1075.0000 Aquis 2984078 18/11/2025 13:31:44 517 1075.0000 Aquis 2984110 18/11/2025 13:31:44 669 1075.0000 Aquis 2984108 18/11/2025 13:34:00 2,507 1075.0000 Aquis 2986318 18/11/2025 13:35:25 2,735 1075.0000 Aquis 2989484 18/11/2025 13:36:38 2,425 1075.0000 Aquis 2990673 18/11/2025 13:37:46 2,686 1074.5000 Aquis 2991848 18/11/2025 13:44:24 2,517 1075.0000 Aquis 2998565 18/11/2025 14:26:26 678 1075.0000 Aquis 3057654 18/11/2025 14:26:26 2,595 1075.0000 Aquis 3057664 18/11/2025 14:26:26 1,680 1075.0000 Aquis 3057644 18/11/2025 14:26:26 2,580 1075.0000 Aquis 3057640 18/11/2025 14:26:26 2,362 1075.0000 Aquis 3057632 18/11/2025 14:26:26 2,708 1075.0000 Aquis 3057636 18/11/2025 14:26:26 2,338 1075.0000 Aquis 3057628 18/11/2025 14:26:26 2,431 1075.0000 Aquis 3057624 18/11/2025 14:26:26 2,767 1075.0000 Aquis 3057620 18/11/2025 14:26:26 18,769 1075.0000 Aquis 3057614 18/11/2025 14:26:55 540 1075.0000 Aquis 3058506 18/11/2025 14:30:00 2,752 1075.0000 Aquis 3064246 18/11/2025 14:30:00 2,399 1075.0000 Aquis 3064240 18/11/2025 14:30:00 536 1075.0000 Aquis 3063279 18/11/2025 14:53:41 201 1072.0000 Aquis 3129027 18/11/2025 14:53:41 117 1072.0000 Aquis 3129025 18/11/2025 14:53:45 750 1072.0000 Aquis 3129153 18/11/2025 14:53:48 9 1072.0000 Aquis 3129237 18/11/2025 14:53:52 1,544 1072.0000 Aquis 3129342 18/11/2025 14:54:35 2,366 1071.5000 Aquis 3130827 18/11/2025 14:56:24 100 1071.0000 Aquis 3136342 18/11/2025 14:56:24 100 1071.0000 Aquis 3136340 18/11/2025 14:56:24 100 1071.0000 Aquis 3136338 18/11/2025 14:56:24 90 1071.0000 Aquis 3136336 18/11/2025 14:56:35 100 1071.0000 Aquis 3136550 18/11/2025 14:56:35 100 1071.0000 Aquis 3136548 18/11/2025 14:56:35 100 1071.0000 Aquis 3136545 18/11/2025 14:56:35 100 1071.0000 Aquis 3136543 18/11/2025 14:56:45 1,660 1071.0000 Aquis 3136771 18/11/2025 14:57:44 100 1071.5000 Aquis 3138709 18/11/2025 14:57:44 100 1071.5000 Aquis 3138707 18/11/2025 14:57:44 100 1071.5000 Aquis 3138704 18/11/2025 14:57:44 100 1071.5000 Aquis 3138702 18/11/2025 14:57:44 100 1071.5000 Aquis 3138700 18/11/2025 14:57:44 100 1071.5000 Aquis 3138697 18/11/2025 14:57:44 100 1071.5000 Aquis 3138695 18/11/2025 14:57:44 100 1071.5000 Aquis 3138693 18/11/2025 14:57:44 100 1071.5000 Aquis 3138690 18/11/2025 14:57:44 100 1071.5000 Aquis 3138688 18/11/2025 14:57:44 100 1071.5000 Aquis 3138686 18/11/2025 14:57:44 100 1071.5000 Aquis 3138684 18/11/2025 14:57:44 100 1071.5000 Aquis 3138682 18/11/2025 14:57:44 100 1071.5000 Aquis 3138680 18/11/2025 14:57:44 100 1071.5000 Aquis 3138678 18/11/2025 14:57:44 100 1071.5000 Aquis 3138676 18/11/2025 14:57:44 100 1071.5000 Aquis 3138674 18/11/2025 14:57:44 100 1071.5000 Aquis 3138672 18/11/2025 14:57:44 100 1071.5000 Aquis 3138670 18/11/2025 14:57:44 100 1071.5000 Aquis 3138664 18/11/2025 14:57:44 46 1071.5000 Aquis 3138662 18/11/2025 14:58:01 541 1071.5000 Aquis 3139239 18/11/2025 15:00:10 1,963 1071.0000 Aquis 3148291 18/11/2025 15:00:10 684 1071.0000 Aquis 3148264 18/11/2025 15:00:12 2,244 1070.5000 Aquis 3148424 18/11/2025 15:02:07 300 1068.5000 Aquis 3154805 18/11/2025 15:02:15 2,100 1068.5000 Aquis 3155180 18/11/2025 15:03:03 2,418 1069.5000 Aquis 3157283 18/11/2025 15:04:13 2,407 1068.0000 Aquis 3160688 18/11/2025 15:05:13 2,683 1067.0000 Aquis 3166403 18/11/2025 15:06:22 2,296 1068.0000 Aquis 3169366 18/11/2025 15:07:37 2,561 1069.5000 Aquis 3172457 18/11/2025 15:08:47 1,002 1068.5000 Aquis 3176788 18/11/2025 15:08:47 100 1068.5000 Aquis 3176786 18/11/2025 15:08:47 100 1068.5000 Aquis 3176784 18/11/2025 15:08:47 100 1068.5000 Aquis 3176782 18/11/2025 15:08:47 100 1068.5000 Aquis 3176780 18/11/2025 15:08:47 100 1068.5000 Aquis 3176778 18/11/2025 15:08:47 100 1068.5000 Aquis 3176776 18/11/2025 15:08:47 100 1068.5000 Aquis 3176774 18/11/2025 15:08:47 100 1068.5000 Aquis 3176772 18/11/2025 15:08:47 100 1068.5000 Aquis 3176770 18/11/2025 15:08:47 100 1068.5000 Aquis 3176767 18/11/2025 15:08:47 100 1068.5000 Aquis 3176765 18/11/2025 15:08:47 100 1068.5000 Aquis 3176763 18/11/2025 15:08:47 78 1068.5000 Aquis 3176761 18/11/2025 15:10:42 2,571 1067.0000 Aquis 3183382 18/11/2025 15:12:08 100 1064.5000 Aquis 3186424 18/11/2025 15:12:08 100 1064.5000 Aquis 3186422 18/11/2025 15:12:08 100 1064.5000 Aquis 3186420 18/11/2025 15:12:08 100 1064.5000 Aquis 3186418 18/11/2025 15:12:41 2,181 1064.5000 Aquis 3187600 18/11/2025 15:14:41 2,591 1065.0000 Aquis 3191113 18/11/2025 15:16:20 69 1065.0000 Aquis 3196078 18/11/2025 15:16:25 2,405 1065.0000 Aquis 3196197 18/11/2025 15:17:20 2,645 1064.0000 Aquis 3197980 18/11/2025 15:21:20 2,684 1066.5000 Aquis 3208017 18/11/2025 15:24:31 2,746 1067.0000 Aquis 3212864 18/11/2025 15:25:23 982 1066.5000 Aquis 3219268 18/11/2025 15:25:23 649 1066.5000 Aquis 3219270 18/11/2025 15:25:23 712 1066.5000 Aquis 3219272 18/11/2025 15:25:31 2,249 1066.0000 Aquis 3219814 18/11/2025 15:26:04 2,551 1067.0000 Aquis 3220714 18/11/2025 15:27:57 2,340 1069.0000 Aquis 3223065 18/11/2025 15:29:15 2,649 1068.5000 Aquis 3224983 18/11/2025 15:31:49 100 1067.5000 Aquis 3231418 18/11/2025 15:31:49 100 1067.5000 Aquis 3231416 18/11/2025 15:31:49 100 1067.5000 Aquis 3231414 18/11/2025 15:31:49 100 1067.5000 Aquis 3231412 18/11/2025 15:31:49 100 1067.5000 Aquis 3231410 18/11/2025 15:31:49 100 1067.5000 Aquis 3231407 18/11/2025 15:31:49 100 1067.5000 Aquis 3231405 18/11/2025 15:31:49 100 1067.5000 Aquis 3231403 18/11/2025 15:31:49 100 1067.5000 Aquis 3231400 18/11/2025 15:31:49 100 1067.5000 Aquis 3231396 18/11/2025 15:31:49 100 1067.5000 Aquis 3231394 18/11/2025 15:31:49 100 1067.5000 Aquis 3231392 18/11/2025 15:31:49 100 1067.5000 Aquis 3231390 18/11/2025 15:31:49 100 1067.5000 Aquis 3231388 18/11/2025 15:31:49 100 1067.5000 Aquis 3231386 18/11/2025 15:31:49 100 1067.5000 Aquis 3231384 18/11/2025 15:31:49 100 1067.5000 Aquis 3231382 18/11/2025 15:31:49 100 1067.5000 Aquis 3231380 18/11/2025 15:31:50 88 1067.5000 Aquis 3231432 18/11/2025 15:31:50 100 1067.5000 Aquis 3231430 18/11/2025 15:31:50 100 1067.5000 Aquis 3231428 18/11/2025 15:31:50 100 1067.5000 Aquis 3231426 18/11/2025 15:31:50 100 1067.5000 Aquis 3231424 18/11/2025 15:31:50 100 1067.5000 Aquis 3231422 18/11/2025 15:31:50 100 1067.5000 Aquis 3231420 18/11/2025 15:32:29 2,451 1068.0000 Aquis 3232738 18/11/2025 15:35:19 197 1068.0000 Aquis 3239192 18/11/2025 15:35:19 1,890 1068.0000 Aquis 3239194 18/11/2025 15:35:19 620 1068.0000 Aquis 3239188 18/11/2025 15:36:00 1,948 1067.5000 Aquis 3240419 18/11/2025 15:36:00 305 1067.5000 Aquis 3240401 18/11/2025 15:36:49 26 1067.0000 Aquis 3241723 18/11/2025 15:36:49 100 1067.0000 Aquis 3241721 18/11/2025 15:36:49 100 1067.0000 Aquis 3241719 18/11/2025 15:36:49 100 1067.0000 Aquis 3241717 18/11/2025 15:36:49 100 1067.0000 Aquis 3241715 18/11/2025 15:36:49 100 1067.0000 Aquis 3241713 18/11/2025 15:36:49 100 1067.0000 Aquis 3241711 18/11/2025 15:36:49 100 1067.0000 Aquis 3241709 18/11/2025 15:36:49 100 1067.0000 Aquis 3241707 18/11/2025 15:36:49 100 1067.0000 Aquis 3241705 18/11/2025 15:36:49 100 1067.0000 Aquis 3241703 18/11/2025 15:36:49 100 1067.0000 Aquis 3241701 18/11/2025 15:36:49 100 1067.0000 Aquis 3241699 18/11/2025 15:36:49 100 1067.0000 Aquis 3241696 18/11/2025 15:36:49 100 1067.0000 Aquis 3241694 18/11/2025 15:36:49 100 1067.0000 Aquis 3241692 18/11/2025 15:36:49 100 1067.0000 Aquis 3241686 18/11/2025 15:36:49 100 1067.0000 Aquis 3241682 18/11/2025 15:36:49 100 1067.0000 Aquis 3241680 18/11/2025 15:36:49 100 1067.0000 Aquis 3241678 18/11/2025 15:36:49 100 1067.0000 Aquis 3241676 18/11/2025 15:36:49 100 1067.0000 Aquis 3241674 18/11/2025 15:36:49 100 1067.0000 Aquis 3241672 18/11/2025 15:36:49 28 1067.0000 Aquis 3241670 18/11/2025 15:38:39 43 1068.0000 Aquis 3244825 18/11/2025 15:38:39 100 1068.0000 Aquis 3244822 18/11/2025 15:38:39 100 1068.0000 Aquis 3244814 18/11/2025 15:38:39 100 1068.0000 Aquis 3244812 18/11/2025 15:38:39 100 1068.0000 Aquis 3244810 18/11/2025 15:38:39 100 1068.0000 Aquis 3244808 18/11/2025 15:38:39 100 1068.0000 Aquis 3244806 18/11/2025 15:38:39 100 1068.0000 Aquis 3244804 18/11/2025 15:38:39 100 1068.0000 Aquis 3244802 18/11/2025 15:38:39 100 1068.0000 Aquis 3244800 18/11/2025 15:38:39 100 1068.0000 Aquis 3244798 18/11/2025 15:38:39 100 1068.0000 Aquis 3244796 18/11/2025 15:38:39 100 1068.0000 Aquis 3244794 18/11/2025 15:38:39 100 1068.0000 Aquis 3244792 18/11/2025 15:38:39 100 1068.0000 Aquis 3244790 18/11/2025 15:38:39 100 1068.0000 Aquis 3244788 18/11/2025 15:38:39 100 1068.0000 Aquis 3244786 18/11/2025 15:38:39 100 1068.0000 Aquis 3244784 18/11/2025 15:38:39 100 1068.0000 Aquis 3244782 18/11/2025 15:38:39 100 1068.0000 Aquis 3244780 18/11/2025 15:38:39 100 1068.0000 Aquis 3244778 18/11/2025 15:38:39 100 1068.0000 Aquis 3244776 18/11/2025 15:38:39 100 1068.0000 Aquis 3244774 18/11/2025 15:38:39 100 1068.0000 Aquis 3244772 18/11/2025 15:38:39 100 1068.0000 Aquis 3244769 18/11/2025 15:38:39 96 1068.0000 Aquis 3244767 18/11/2025 15:40:54 344 1069.5000 Aquis 3250274 18/11/2025 15:41:08 2,795 1069.5000 Aquis 3251018 18/11/2025 15:42:03 2,418 1069.0000 Aquis 3253519 18/11/2025 15:43:48 2,689 1067.5000 Aquis 3257187 18/11/2025 15:44:55 2,394 1067.0000 Aquis 3259224 18/11/2025 15:47:07 1,040 1068.0000 Aquis 3265540 18/11/2025 15:47:07 656 1068.0000 Aquis 3265538 18/11/2025 15:47:07 982 1068.0000 Aquis 3265536 18/11/2025 15:47:07 2,580 1068.0000 Aquis 3265524 18/11/2025 15:47:17 556 1068.0000 Aquis 3265830 18/11/2025 15:47:17 982 1068.0000 Aquis 3265826 18/11/2025 15:47:17 1,040 1068.0000 Aquis 3265824 18/11/2025 15:47:17 93 1068.0000 Aquis 3265822 18/11/2025 15:47:17 1,200 1068.0000 Aquis 3265828 18/11/2025 15:47:46 2,470 1067.5000 Aquis 3266670 18/11/2025 15:48:05 2,578 1067.0000 Aquis 3267258 18/11/2025 15:49:07 1,111 1065.5000 Aquis 3268782 18/11/2025 15:49:31 1,417 1065.5000 Aquis 3269401 18/11/2025 15:49:31 1,243 1065.5000 Aquis 3269399 18/11/2025 15:50:07 2,743 1065.5000 Aquis 3272554 18/11/2025 15:50:07 1,031 1065.5000 Aquis 3272550 18/11/2025 15:50:43 1,346 1065.5000 Aquis 3275275 18/11/2025 15:50:49 982 1065.5000 Aquis 3275432 18/11/2025 15:50:49 660 1065.5000 Aquis 3275434 18/11/2025 15:50:49 1,417 1065.5000 Aquis 3275424 18/11/2025 15:50:55 3,551 1065.0000 Aquis 3275504 18/11/2025 15:51:47 1,042 1066.5000 Aquis 3277126 18/11/2025 15:52:23 496 1067.0000 Aquis 3278391 18/11/2025 15:52:23 211 1067.0000 Aquis 3278374 18/11/2025 15:52:25 100 1067.0000 Aquis 3278453 18/11/2025 15:52:25 100 1067.0000 Aquis 3278451 18/11/2025 15:52:27 20 1067.0000 Aquis 3278503 18/11/2025 15:52:31 6 1067.0000 Aquis 3278634 18/11/2025 15:52:45 1,041 1067.0000 Aquis 3279086 18/11/2025 15:52:45 366 1067.0000 Aquis 3279090 18/11/2025 15:52:45 632 1067.0000 Aquis 3279084 18/11/2025 15:52:45 982 1067.0000 Aquis 3279082 18/11/2025 15:52:45 2,269 1067.0000 Aquis 3279078 18/11/2025 15:52:45 3,364 1067.0000 Aquis 3279074 18/11/2025 15:53:41 3,254 1066.5000 Aquis 3280490 18/11/2025 15:54:16 40 1066.5000 Aquis 3281377 18/11/2025 15:54:16 301 1066.5000 Aquis 3281379 18/11/2025 15:54:16 55 1066.5000 Aquis 3281373 18/11/2025 15:54:16 284 1066.5000 Aquis 3281371 18/11/2025 15:54:16 63 1066.5000 Aquis 3281369 18/11/2025 15:54:16 1,200 1066.5000 Aquis 3281367 18/11/2025 15:54:16 1,042 1066.5000 Aquis 3281365 18/11/2025 15:54:16 65 1066.5000 Aquis 3281375 18/11/2025 15:54:16 647 1066.5000 Aquis 3281357 18/11/2025 15:54:16 262 1066.5000 Aquis 3281363 18/11/2025 15:54:16 124 1066.5000 Aquis 3281361 18/11/2025 15:54:16 1,229 1066.5000 Aquis 3281359 18/11/2025 15:54:50 444 1065.0000 Aquis 3282621 18/11/2025 15:54:50 501 1065.0000 Aquis 3282619 18/11/2025 15:54:50 25 1065.0000 Aquis 3282604 18/11/2025 15:54:50 100 1065.0000 Aquis 3282602 18/11/2025 15:54:50 100 1065.0000 Aquis 3282600 18/11/2025 15:54:50 100 1065.0000 Aquis 3282580 18/11/2025 15:54:50 100 1065.0000 Aquis 3282560 18/11/2025 15:54:50 100 1065.0000 Aquis 3282558 18/11/2025 15:54:50 100 1065.0000 Aquis 3282556 18/11/2025 15:54:50 100 1065.0000 Aquis 3282554 18/11/2025 15:54:50 100 1065.0000 Aquis 3282552 18/11/2025 15:54:50 100 1065.0000 Aquis 3282525 18/11/2025 15:54:50 100 1065.0000 Aquis 3282523 18/11/2025 15:54:50 100 1065.0000 Aquis 3282505 18/11/2025 15:54:50 100 1065.0000 Aquis 3282503 18/11/2025 15:54:50 100 1065.0000 Aquis 3282501 18/11/2025 15:54:50 39 1065.0000 Aquis 3282499 18/11/2025 15:56:03 3,163 1066.0000 Aquis 3286748 18/11/2025 15:56:03 4,606 1066.0000 Aquis 3286740 18/11/2025 15:56:37 383 1066.5000 Aquis 3287612 18/11/2025 15:56:37 399 1066.5000 Aquis 3287610 18/11/2025 15:56:37 660 1066.5000 Aquis 3287616 18/11/2025 15:56:37 1,200 1066.5000 Aquis 3287614 18/11/2025 15:56:51 1,229 1065.5000 Aquis 3288014 18/11/2025 15:56:51 1,043 1065.5000 Aquis 3288016 18/11/2025 15:58:23 1,229 1067.5000 Aquis 3290204 18/11/2025 15:58:23 2,824 1067.5000 Aquis 3290200 18/11/2025 15:58:27 1,229 1067.5000 Aquis 3290455 18/11/2025 15:58:27 646 1067.5000 Aquis 3290453 18/11/2025 15:58:27 1,229 1067.5000 Aquis 3290451 18/11/2025 15:58:58 68 1067.5000 Aquis 3290975 18/11/2025 15:58:58 1,229 1067.5000 Aquis 3290973 18/11/2025 15:58:59 657 1067.5000 Aquis 3291042 18/11/2025 15:58:59 1,229 1067.5000 Aquis 3291040 18/11/2025 15:59:08 1,229 1067.5000 Aquis 3291320 18/11/2025 15:59:47 590 1067.5000 Aquis 3292724 18/11/2025 15:59:47 615 1067.5000 Aquis 3292720 18/11/2025 15:59:47 1,229 1067.5000 Aquis 3292714 18/11/2025 15:59:47 2,698 1067.5000 Aquis 3292708 18/11/2025 16:00:25 2,548 1066.5000 Aquis 3297233 18/11/2025 16:01:00 3,587 1066.5000 Aquis 3298303 18/11/2025 16:01:00 1,200 1066.5000 Aquis 3298301 18/11/2025 16:01:00 1,042 1066.5000 Aquis 3298299 18/11/2025 16:01:44 2,642 1065.0000 Aquis 3299912 18/11/2025 16:02:06 1,813 1065.0000 Aquis 3300994 18/11/2025 16:02:15 2,330 1065.0000 Aquis 3301298 18/11/2025 16:02:40 1,187 1064.5000 Aquis 3301842 18/11/2025 16:03:05 2,313 1064.5000 Aquis 3302343 18/11/2025 16:03:05 1,594 1064.5000 Aquis 3302331 18/11/2025 16:03:05 2,645 1064.5000 Aquis 3302339 18/11/2025 16:04:15 1,382 1064.5000 Aquis 3304066 18/11/2025 16:04:15 274 1064.5000 Aquis 3304064 18/11/2025 16:04:15 2,409 1064.5000 Aquis 3304062 18/11/2025 16:04:15 2,468 1064.5000 Aquis 3304058 18/11/2025 16:11:39 172 1063.0000 Aquis 3322588 18/11/2025 16:11:39 928 1063.0000 Aquis 3322590 18/11/2025 16:11:56 991 1063.5000 Aquis 3323111 18/11/2025 16:11:56 99 1063.5000 Aquis 3323109 18/11/2025 16:14:05 1,138 1065.5000 Aquis 3326565 18/11/2025 16:14:16 139 1065.5000 Aquis 3327006 18/11/2025 16:14:16 502 1065.5000 Aquis 3327004 18/11/2025 16:14:16 43 1065.5000 Aquis 3327002 18/11/2025 16:14:42 930 1065.5000 Aquis 3327807 18/11/2025 16:14:42 58 1065.5000 Aquis 3327805 18/11/2025 08:00:04 2,604 1072.5000 BATE 2640684 18/11/2025 08:00:42 2,484 1071.0000 BATE 2648002 18/11/2025 08:00:45 2,567 1070.0000 BATE 2648104 18/11/2025 08:05:29 3,303 1075.0000 BATE 2657271 18/11/2025 08:05:29 2,482 1075.0000 BATE 2657279 18/11/2025 08:05:55 2,749 1075.0000 BATE 2657983 18/11/2025 11:40:29 850 1075.0000 BATE 2882760 18/11/2025 11:40:29 2,884 1075.0000 BATE 2882744 18/11/2025 11:40:29 3,494 1075.0000 BATE 2882748 18/11/2025 11:40:29 1,815 1075.0000 BATE 2882754 18/11/2025 11:40:29 2,614 1075.0000 BATE 2882752 18/11/2025 11:40:29 2,553 1075.0000 BATE 2882756 18/11/2025 12:17:35 1,010 1075.0000 BATE 2912597 18/11/2025 12:17:35 80 1075.0000 BATE 2912599 18/11/2025 12:18:19 1,316 1075.0000 BATE 2913020 18/11/2025 12:26:25 2,574 1074.0000 BATE 2919654 18/11/2025 12:33:53 865 1073.5000 BATE 2926779 18/11/2025 12:33:53 1,440 1073.5000 BATE 2926777 18/11/2025 12:36:25 1,343 1071.5000 BATE 2928982 18/11/2025 12:36:25 1,300 1071.5000 BATE 2928976 18/11/2025 12:36:32 373 1071.0000 BATE 2929065 18/11/2025 12:36:33 80 1071.0000 BATE 2929079 18/11/2025 12:36:33 425 1071.0000 BATE 2929077 18/11/2025 12:36:33 1,734 1071.0000 BATE 2929073 18/11/2025 12:36:33 2,122 1071.0000 BATE 2929067 18/11/2025 12:36:42 326 1071.0000 BATE 2929311 18/11/2025 12:36:43 520 1071.0000 BATE 2929327 18/11/2025 12:36:43 148 1071.0000 BATE 2929325 18/11/2025 12:36:47 281 1071.0000 BATE 2929418 18/11/2025 12:37:00 58 1071.0000 BATE 2929547 18/11/2025 12:37:00 163 1071.0000 BATE 2929545 18/11/2025 12:37:00 604 1071.0000 BATE 2929543 18/11/2025 12:37:10 290 1071.0000 BATE 2929676 18/11/2025 12:37:10 326 1071.0000 BATE 2929674 18/11/2025 12:37:10 916 1071.0000 BATE 2929672 18/11/2025 12:38:22 2,608 1070.5000 BATE 2930411 18/11/2025 12:38:23 2,256 1070.0000 BATE 2930557 18/11/2025 12:38:23 2,494 1070.0000 BATE 2930551 18/11/2025 12:38:23 1,665 1070.0000 BATE 2930547 18/11/2025 12:38:23 408 1070.0000 BATE 2930555 18/11/2025 12:38:23 810 1070.0000 BATE 2930535 18/11/2025 12:38:23 1,192 1070.0000 BATE 2930527 18/11/2025 12:38:23 2,349 1070.0000 BATE 2930531 18/11/2025 12:38:23 1,285 1070.0000 BATE 2930502 18/11/2025 12:38:23 2,488 1070.0000 BATE 2930498 18/11/2025 12:38:29 2,502 1071.5000 BATE 2930709 18/11/2025 12:39:08 1,024 1073.0000 BATE 2931126 18/11/2025 12:39:33 3,850 1072.5000 BATE 2931407 18/11/2025 12:40:57 62 1071.5000 BATE 2933213 18/11/2025 12:43:03 523 1072.0000 BATE 2934920 18/11/2025 12:43:03 785 1072.0000 BATE 2934918 18/11/2025 12:43:12 1,301 1072.0000 BATE 2935005 18/11/2025 12:43:42 1,189 1072.0000 BATE 2935350 18/11/2025 12:43:42 1,191 1072.0000 BATE 2935348 18/11/2025 12:45:39 2,250 1071.5000 BATE 2938172 18/11/2025 12:46:21 1,064 1071.0000 BATE 2938641 18/11/2025 12:46:21 1,658 1071.0000 BATE 2938643 18/11/2025 12:51:30 661 1068.0000 BATE 2943484 18/11/2025 12:51:30 206 1068.0000 BATE 2943482 18/11/2025 12:51:30 62 1068.0000 BATE 2943480 18/11/2025 12:52:10 64 1069.0000 BATE 2944158 18/11/2025 12:52:10 84 1069.0000 BATE 2944156 18/11/2025 12:52:17 661 1069.0000 BATE 2944222 18/11/2025 12:52:19 45 1069.0000 BATE 2944233 18/11/2025 12:52:45 661 1069.0000 BATE 2944687 18/11/2025 12:52:45 661 1069.0000 BATE 2944685 18/11/2025 12:52:45 661 1069.0000 BATE 2944683 18/11/2025 12:52:46 55 1069.0000 BATE 2944702 18/11/2025 12:52:46 661 1069.0000 BATE 2944704 18/11/2025 12:52:46 661 1069.0000 BATE 2944689 18/11/2025 12:52:47 661 1069.0000 BATE 2944709 18/11/2025 12:53:20 162 1069.0000 BATE 2945181 18/11/2025 12:53:48 63 1070.0000 BATE 2945451 18/11/2025 12:53:48 424 1070.0000 BATE 2945449 18/11/2025 12:53:49 256 1070.0000 BATE 2945481 18/11/2025 12:54:30 61 1070.0000 BATE 2946059 18/11/2025 12:55:19 828 1070.0000 BATE 2947395 18/11/2025 12:55:20 614 1069.5000 BATE 2947436 18/11/2025 12:55:20 77 1070.0000 BATE 2947430 18/11/2025 12:55:20 828 1070.0000 BATE 2947428 18/11/2025 12:55:39 2,474 1070.0000 BATE 2947741 18/11/2025 12:55:45 66 1070.0000 BATE 2947885 18/11/2025 12:58:35 946 1070.0000 BATE 2950127 18/11/2025 12:58:35 1,550 1070.0000 BATE 2950121 18/11/2025 12:58:35 3,138 1070.5000 BATE 2950113 18/11/2025 12:58:40 953 1069.5000 BATE 2950215 18/11/2025 12:58:40 1,775 1069.5000 BATE 2950211 18/11/2025 12:58:40 1,037 1070.0000 BATE 2950200 18/11/2025 12:58:57 64 1069.0000 BATE 2950449 18/11/2025 13:00:45 2,238 1070.0000 BATE 2953325 18/11/2025 13:00:45 2,265 1070.0000 BATE 2953321 18/11/2025 13:00:45 2,797 1070.0000 BATE 2953319 18/11/2025 13:00:45 1,277 1070.0000 BATE 2953315 18/11/2025 13:00:45 1,403 1070.0000 BATE 2953285 18/11/2025 13:00:45 147 1070.0000 BATE 2953283 18/11/2025 13:00:45 2,353 1070.0000 BATE 2953281 18/11/2025 13:00:45 3,326 1070.0000 BATE 2953279 18/11/2025 13:00:45 58 1070.0000 BATE 2953275 18/11/2025 13:00:45 4,086 1070.0000 BATE 2953271 18/11/2025 13:00:45 2,624 1070.0000 BATE 2953269 18/11/2025 13:00:55 546 1070.0000 BATE 2953477 18/11/2025 13:00:56 62 1070.0000 BATE 2953492 18/11/2025 13:01:01 271 1070.0000 BATE 2953547 18/11/2025 13:01:05 55 1070.0000 BATE 2953589 18/11/2025 13:01:13 1,296 1070.0000 BATE 2953723 18/11/2025 13:01:15 1,296 1070.0000 BATE 2953752 18/11/2025 13:01:17 1,296 1070.0000 BATE 2953775 18/11/2025 13:02:09 2,233 1069.5000 BATE 2954542 18/11/2025 13:03:09 346 1069.0000 BATE 2955523 18/11/2025 13:03:09 43 1069.0000 BATE 2955521 18/11/2025 13:03:40 2,036 1068.5000 BATE 2956184 18/11/2025 13:03:40 1,860 1068.5000 BATE 2956180 18/11/2025 13:03:40 247 1068.5000 BATE 2956168 18/11/2025 13:03:40 395 1068.5000 BATE 2956156 18/11/2025 13:04:30 1,296 1070.0000 BATE 2957028 18/11/2025 13:04:31 1,296 1070.0000 BATE 2957037 18/11/2025 13:05:14 1,296 1070.0000 BATE 2958590 18/11/2025 13:10:48 590 1066.5000 BATE 2963479 18/11/2025 13:10:49 592 1066.5000 BATE 2963481 18/11/2025 13:12:31 2,665 1068.5000 BATE 2964524 18/11/2025 13:21:47 2,358 1070.0000 BATE 2973409 18/11/2025 13:23:31 2,261 1071.0000 BATE 2974773 18/11/2025 13:28:00 65 1073.0000 BATE 2979462 18/11/2025 13:28:01 65 1073.0000 BATE 2979501 18/11/2025 13:28:51 1,017 1073.0000 BATE 2980103 18/11/2025 13:29:51 728 1073.5000 BATE 2980799 18/11/2025 13:31:02 2 1074.5000 BATE 2983115 18/11/2025 13:31:02 1,996 1074.5000 BATE 2983113 18/11/2025 13:31:02 728 1074.5000 BATE 2983111 18/11/2025 13:32:03 2,550 1075.0000 BATE 2984360 18/11/2025 13:34:00 728 1075.0000 BATE 2986330 18/11/2025 13:34:00 3,495 1075.0000 BATE 2986316 18/11/2025 13:34:00 2,410 1075.0000 BATE 2986320 18/11/2025 13:35:25 572 1075.0000 BATE 2989482 18/11/2025 13:35:25 2,285 1075.0000 BATE 2989486 18/11/2025 13:36:38 1,388 1075.0000 BATE 2990675 18/11/2025 13:36:38 1,550 1075.0000 BATE 2990669 18/11/2025 13:37:46 2,772 1074.5000 BATE 2991857 18/11/2025 13:40:27 604 1075.0000 BATE 2994730 18/11/2025 13:44:24 2,956 1075.0000 BATE 2998579 18/11/2025 13:44:24 2,794 1075.0000 BATE 2998573 18/11/2025 13:44:24 2,696 1075.0000 BATE 2998571 18/11/2025 13:44:24 2,703 1075.0000 BATE 2998567 18/11/2025 14:26:26 1,458 1074.5000 BATE 3057700 18/11/2025 14:26:26 1,341 1074.5000 BATE 3057702 18/11/2025 14:26:26 1,550 1075.0000 BATE 3057650 18/11/2025 14:26:26 1,518 1075.0000 BATE 3057656 18/11/2025 14:26:26 2,452 1075.0000 BATE 3057658 18/11/2025 14:26:26 2,742 1075.0000 BATE 3057662 18/11/2025 14:26:26 4,310 1075.0000 BATE 3057668 18/11/2025 14:26:26 10,817 1075.0000 BATE 3057670 18/11/2025 14:26:26 474 1075.0000 BATE 3057498 18/11/2025 14:26:26 2,272 1075.0000 BATE 3057502 18/11/2025 14:26:26 134 1075.0000 BATE 3057508 18/11/2025 14:26:26 2,565 1075.0000 BATE 3057494 18/11/2025 14:26:26 2,726 1075.0000 BATE 3057488 18/11/2025 14:26:26 2,537 1075.0000 BATE 3057478 18/11/2025 14:26:26 2,376 1075.0000 BATE 3057484 18/11/2025 14:26:26 3,225 1075.0000 BATE 3057464 18/11/2025 14:26:26 2,383 1075.0000 BATE 3057456 18/11/2025 14:26:26 2,934 1075.0000 BATE 3057458 18/11/2025 14:26:26 2,365 1075.0000 BATE 3057460 18/11/2025 14:26:26 2,399 1075.0000 BATE 3057462 18/11/2025 14:26:26 3,160 1075.0000 BATE 3057466 18/11/2025 14:26:26 2,633 1075.0000 BATE 3057470 18/11/2025 14:26:26 2,989 1075.0000 BATE 3057474 18/11/2025 14:26:26 22,234 1075.0000 BATE 3057454 18/11/2025 14:30:00 2,695 1075.0000 BATE 3063261 18/11/2025 14:30:00 2,066 1075.0000 BATE 3063248 18/11/2025 14:30:00 535 1075.0000 BATE 3063217 18/11/2025 14:30:00 2,427 1075.0000 BATE 3063206 18/11/2025 14:30:00 71 1075.0000 BATE 3063177 18/11/2025 14:30:21 1,099 1075.0000 BATE 3068873 18/11/2025 14:31:19 90 1075.0000 BATE 3071828 18/11/2025 14:31:35 196 1075.0000 BATE 3072426 18/11/2025 14:31:35 1,697 1075.0000 BATE 3072424 18/11/2025 14:54:39 1,479 1071.5000 BATE 3131015 18/11/2025 14:54:49 2,350 1071.5000 BATE 3131273 18/11/2025 14:54:49 442 1071.5000 BATE 3131271 18/11/2025 14:54:49 1,957 1071.5000 BATE 3131265 18/11/2025 14:55:03 2,001 1071.0000 BATE 3133772 18/11/2025 14:55:04 525 1071.0000 BATE 3133826 18/11/2025 14:56:22 1,753 1071.5000 BATE 3136306 18/11/2025 14:56:37 1,160 1071.0000 BATE 3136589 18/11/2025 14:56:37 1,257 1071.0000 BATE 3136593 18/11/2025 14:56:37 95 1071.0000 BATE 3136595 18/11/2025 14:57:12 805 1071.5000 BATE 3137625 18/11/2025 14:57:12 100 1071.5000 BATE 3137621 18/11/2025 14:57:12 100 1071.5000 BATE 3137619 18/11/2025 14:57:12 100 1071.5000 BATE 3137617 18/11/2025 14:57:13 187 1071.5000 BATE 3137649 18/11/2025 14:57:20 12 1072.0000 BATE 3137925 18/11/2025 14:57:31 1,187 1072.0000 BATE 3138229 18/11/2025 14:57:31 1,134 1072.0000 BATE 3138227 18/11/2025 14:58:01 3,497 1071.5000 BATE 3139237 18/11/2025 14:58:09 72 1071.5000 BATE 3139473 18/11/2025 14:58:16 1,400 1071.5000 BATE 3139922 18/11/2025 14:58:16 199 1071.5000 BATE 3139916 18/11/2025 14:58:16 1,550 1071.5000 BATE 3139918 18/11/2025 14:58:18 2,748 1071.0000 BATE 3139968 18/11/2025 14:59:19 3,069 1071.0000 BATE 3141906 18/11/2025 15:00:10 2,808 1071.0000 BATE 3148289 18/11/2025 15:00:12 3,400 1070.5000 BATE 3148428 18/11/2025 15:00:29 2,340 1070.0000 BATE 3149565 18/11/2025 15:00:29 251 1070.0000 BATE 3149563 18/11/2025 15:00:29 2,667 1070.0000 BATE 3149559 18/11/2025 15:01:23 111 1069.0000 BATE 3153071 18/11/2025 15:01:23 96 1069.0000 BATE 3153069 18/11/2025 15:01:23 2,134 1069.0000 BATE 3153073 18/11/2025 15:01:23 2,723 1069.0000 BATE 3153061 18/11/2025 15:03:03 1,165 1069.5000 BATE 3157298 18/11/2025 15:03:03 1,550 1069.5000 BATE 3157296 18/11/2025 15:03:03 2,041 1069.5000 BATE 3157289 18/11/2025 15:03:03 442 1069.5000 BATE 3157287 18/11/2025 15:03:03 2,434 1069.5000 BATE 3157277 18/11/2025 15:03:03 2,458 1069.5000 BATE 3157281 18/11/2025 15:04:05 805 1068.0000 BATE 3160187 18/11/2025 15:04:05 1,614 1068.0000 BATE 3160189 18/11/2025 15:04:21 234 1067.5000 BATE 3161113 18/11/2025 15:04:24 100 1067.5000 BATE 3161245 18/11/2025 15:04:28 1,442 1067.5000 BATE 3161389 18/11/2025 15:04:28 2,164 1067.5000 BATE 3161385 18/11/2025 15:04:28 623 1067.5000 BATE 3161381 18/11/2025 15:04:52 2,494 1067.5000 BATE 3162525 18/11/2025 15:05:09 2,587 1067.0000 BATE 3166252 18/11/2025 15:05:35 2,366 1067.0000 BATE 3167232 18/11/2025 15:07:04 553 1068.5000 BATE 3170994 18/11/2025 15:07:04 553 1068.5000 BATE 3170992 18/11/2025 15:07:04 553 1068.5000 BATE 3170990 18/11/2025 15:07:04 553 1068.5000 BATE 3170984 18/11/2025 15:07:04 553 1068.5000 BATE 3170980 18/11/2025 15:07:04 553 1068.5000 BATE 3170978 18/11/2025 15:07:04 553 1068.5000 BATE 3170976 18/11/2025 15:07:04 553 1068.5000 BATE 3170970 18/11/2025 15:07:04 553 1068.5000 BATE 3170966 18/11/2025 15:07:04 4,478 1068.5000 BATE 3170968 18/11/2025 15:07:07 2,688 1068.0000 BATE 3171094 18/11/2025 15:07:07 553 1068.5000 BATE 3171090 18/11/2025 15:07:07 91 1068.5000 BATE 3171088 18/11/2025 15:07:44 352 1069.0000 BATE 3172854 18/11/2025 15:07:49 2,159 1069.0000 BATE 3173011 18/11/2025 15:08:41 1,892 1069.0000 BATE 3176360 18/11/2025 15:08:41 805 1069.0000 BATE 3176358 18/11/2025 15:08:47 110 1068.5000 BATE 3176754 18/11/2025 15:08:47 419 1068.5000 BATE 3176758 18/11/2025 15:08:47 2,000 1068.5000 BATE 3176756 18/11/2025 15:10:09 2,634 1067.5000 BATE 3182053 18/11/2025 15:10:09 726 1067.5000 BATE 3182049 18/11/2025 15:10:09 1,520 1067.5000 BATE 3182051 18/11/2025 15:10:27 100 1067.0000 BATE 3182849 18/11/2025 15:10:34 1,350 1067.0000 BATE 3183149 18/11/2025 15:10:34 650 1067.0000 BATE 3183139 18/11/2025 15:10:42 553 1067.0000 BATE 3183394 18/11/2025 15:10:42 1,958 1067.0000 BATE 3183388 18/11/2025 15:10:42 396 1067.0000 BATE 3183386 18/11/2025 15:10:42 784 1067.0000 BATE 3183380 18/11/2025 15:11:03 985 1066.0000 BATE 3184276 18/11/2025 15:11:03 1,427 1066.0000 BATE 3184272 18/11/2025 15:11:22 847 1065.0000 BATE 3184974 18/11/2025 15:11:34 100 1065.0000 BATE 3185297 18/11/2025 15:11:34 100 1065.0000 BATE 3185295 18/11/2025 15:11:34 100 1065.0000 BATE 3185293 18/11/2025 15:11:34 83 1065.0000 BATE 3185291 18/11/2025 15:11:35 91 1065.0000 BATE 3185328 18/11/2025 15:11:35 100 1065.0000 BATE 3185326 18/11/2025 15:11:35 100 1065.0000 BATE 3185324 18/11/2025 15:11:35 100 1065.0000 BATE 3185322 18/11/2025 15:11:35 100 1065.0000 BATE 3185320 18/11/2025 15:11:35 100 1065.0000 BATE 3185318 18/11/2025 15:11:35 100 1065.0000 BATE 3185316 18/11/2025 15:11:35 100 1065.0000 BATE 3185314 18/11/2025 15:11:35 100 1065.0000 BATE 3185312 18/11/2025 15:11:35 100 1065.0000 BATE 3185310 18/11/2025 15:11:35 100 1065.0000 BATE 3185308 18/11/2025 15:11:35 100 1065.0000 BATE 3185299 18/11/2025 15:12:35 2,572 1064.5000 BATE 3187337 18/11/2025 15:12:42 2,292 1064.0000 BATE 3187633 18/11/2025 15:12:42 470 1064.0000 BATE 3187631 18/11/2025 15:13:35 2,558 1065.0000 BATE 3189435 18/11/2025 15:14:18 103 1065.5000 BATE 3190602 18/11/2025 15:14:18 127 1065.5000 BATE 3190599 18/11/2025 15:14:18 553 1065.5000 BATE 3190597 18/11/2025 15:14:28 553 1065.5000 BATE 3190813 18/11/2025 15:14:29 553 1065.5000 BATE 3190825 18/11/2025 15:14:29 553 1065.5000 BATE 3190819 18/11/2025 15:14:31 553 1065.5000 BATE 3190864 18/11/2025 15:14:41 3,276 1065.0000 BATE 3191111 18/11/2025 15:15:10 2,447 1065.5000 BATE 3193614 18/11/2025 15:15:10 324 1065.5000 BATE 3193612 18/11/2025 15:15:36 2,360 1065.5000 BATE 3194622 18/11/2025 15:16:15 168 1065.5000 BATE 3195854 18/11/2025 15:16:15 18 1065.5000 BATE 3195852 18/11/2025 15:16:18 707 1065.0000 BATE 3196052 18/11/2025 15:16:18 2,704 1065.0000 BATE 3196048 18/11/2025 15:16:26 2,477 1064.5000 BATE 3196223 18/11/2025 15:17:18 553 1064.5000 BATE 3197822 18/11/2025 15:17:18 470 1064.5000 BATE 3197811 18/11/2025 15:17:20 1,550 1064.0000 BATE 3197978 18/11/2025 15:17:20 1,305 1064.0000 BATE 3197984 18/11/2025 15:18:31 2,844 1065.0000 BATE 3200197 18/11/2025 15:18:56 23 1064.5000 BATE 3201781 18/11/2025 15:19:16 553 1065.5000 BATE 3202240 18/11/2025 15:19:35 2,672 1065.5000 BATE 3202663 18/11/2025 15:20:17 156 1066.5000 BATE 3205888 18/11/2025 15:20:17 902 1066.5000 BATE 3205886 18/11/2025 15:20:20 2,334 1066.5000 BATE 3205954 18/11/2025 15:20:23 553 1066.5000 BATE 3206048 18/11/2025 15:20:25 553 1066.5000 BATE 3206076 18/11/2025 15:20:25 553 1066.5000 BATE 3206072 18/11/2025 15:21:11 1,550 1067.0000 BATE 3207732 18/11/2025 15:21:15 553 1067.0000 BATE 3207902 18/11/2025 15:21:15 125 1067.0000 BATE 3207900 18/11/2025 15:21:15 553 1067.0000 BATE 3207898 18/11/2025 15:21:15 1,050 1067.0000 BATE 3207896 18/11/2025 15:21:19 2,429 1066.5000 BATE 3207974 18/11/2025 15:21:20 2,774 1066.5000 BATE 3208021 18/11/2025 15:22:20 1,550 1067.0000 BATE 3209435 18/11/2025 15:22:20 248 1067.0000 BATE 3209433 18/11/2025 15:22:29 611 1067.0000 BATE 3209603 18/11/2025 15:22:29 2,774 1067.0000 BATE 3209605 18/11/2025 15:23:25 553 1068.0000 BATE 3211072 18/11/2025 15:23:25 55 1068.0000 BATE 3211070 18/11/2025 15:23:36 95 1068.0000 BATE 3211361 18/11/2025 15:23:36 553 1068.0000 BATE 3211340 18/11/2025 15:23:36 553 1068.0000 BATE 3211338 18/11/2025 15:23:36 553 1068.0000 BATE 3211331 18/11/2025 15:23:36 553 1068.0000 BATE 3211329 18/11/2025 15:23:36 553 1068.0000 BATE 3211327 18/11/2025 15:23:36 553 1068.0000 BATE 3211325 18/11/2025 15:24:06 2,553 1067.5000 BATE 3212167 18/11/2025 15:24:22 915 1067.5000 BATE 3212568 18/11/2025 15:24:22 632 1067.5000 BATE 3212566 18/11/2025 15:24:22 1,132 1067.5000 BATE 3212564 18/11/2025 15:24:31 2,281 1067.0000 BATE 3212862 18/11/2025 15:25:31 2,331 1066.0000 BATE 3219818 18/11/2025 15:26:04 2,460 1067.0000 BATE 3220718 18/11/2025 15:27:00 2,019 1068.0000 BATE 3221707 18/11/2025 15:27:00 365 1068.0000 BATE 3221705 18/11/2025 15:27:26 553 1069.0000 BATE 3222357 18/11/2025 15:27:57 2,924 1069.0000 BATE 3223069 18/11/2025 15:27:57 1,274 1069.0000 BATE 3223063 18/11/2025 15:28:12 3,609 1068.5000 BATE 3223308 18/11/2025 15:29:15 2,069 1068.5000 BATE 3224999 18/11/2025 15:29:15 553 1068.5000 BATE 3224997 18/11/2025 15:29:15 2,767 1068.5000 BATE 3224987 18/11/2025 15:29:15 2,776 1068.5000 BATE 3224985 18/11/2025 15:29:43 2,043 1067.5000 BATE 3225710 18/11/2025 15:29:43 111 1067.5000 BATE 3225708 18/11/2025 15:29:43 553 1067.5000 BATE 3225706 18/11/2025 15:31:19 2,637 1068.0000 BATE 3230720 18/11/2025 15:31:19 460 1068.0000 BATE 3230714 18/11/2025 15:31:19 210 1068.0000 BATE 3230716 18/11/2025 15:31:19 913 1068.0000 BATE 3230718 18/11/2025 15:31:19 100 1068.0000 BATE 3230712 18/11/2025 15:31:19 100 1068.0000 BATE 3230710 18/11/2025 15:31:19 100 1068.0000 BATE 3230708 18/11/2025 15:31:19 805 1068.0000 BATE 3230706 18/11/2025 15:31:49 100 1067.5000 BATE 3231374 18/11/2025 15:31:49 300 1067.5000 BATE 3231372 18/11/2025 15:31:58 18 1067.5000 BATE 3231681 18/11/2025 15:31:59 18 1067.5000 BATE 3231697 18/11/2025 15:32:22 2,248 1068.5000 BATE 3232359 18/11/2025 15:32:22 563 1068.5000 BATE 3232357 18/11/2025 15:32:22 1,893 1068.5000 BATE 3232346 18/11/2025 15:32:29 778 1068.0000 BATE 3232734 18/11/2025 15:32:29 1,893 1068.0000 BATE 3232732 18/11/2025 15:32:47 692 1068.0000 BATE 3233677 18/11/2025 15:33:02 846 1067.5000 BATE 3233928 18/11/2025 15:33:02 1,513 1067.5000 BATE 3233926 18/11/2025 15:34:03 3,966 1067.0000 BATE 3235195 18/11/2025 15:34:47 132 1068.0000 BATE 3236329 18/11/2025 15:35:10 2,681 1068.5000 BATE 3238949 18/11/2025 15:35:19 2,393 1068.0000 BATE 3239186 18/11/2025 15:35:58 2,918 1067.5000 BATE 3240326 18/11/2025 15:36:03 1,030 1067.0000 BATE 3240594 18/11/2025 15:36:04 800 1067.0000 BATE 3240601 18/11/2025 15:36:04 400 1067.0000 BATE 3240596 18/11/2025 15:36:05 100 1067.0000 BATE 3240627 18/11/2025 15:36:07 805 1067.0000 BATE 3240756 18/11/2025 15:36:20 46 1067.0000 BATE 3241007 18/11/2025 15:36:20 47 1067.0000 BATE 3241005 18/11/2025 15:36:49 2,984 1067.5000 BATE 3241658 18/11/2025 15:37:38 220 1067.0000 BATE 3242858 18/11/2025 15:37:53 222 1067.0000 BATE 3243407 18/11/2025 15:37:55 2,769 1067.0000 BATE 3243434 18/11/2025 15:37:55 1,774 1067.0000 BATE 3243432 18/11/2025 15:37:55 186 1067.0000 BATE 3243428 18/11/2025 15:38:49 692 1069.0000 BATE 3245049 18/11/2025 15:38:49 692 1069.0000 BATE 3245043 18/11/2025 15:38:49 500 1069.0000 BATE 3245041 18/11/2025 15:38:49 2,124 1069.0000 BATE 3245039 18/11/2025 15:38:53 692 1069.0000 BATE 3245133 18/11/2025 15:38:53 289 1069.0000 BATE 3245131 18/11/2025 15:39:02 2,239 1068.5000 BATE 3245428 18/11/2025 15:39:58 1,614 1069.5000 BATE 3246632 18/11/2025 15:39:58 692 1069.5000 BATE 3246630 18/11/2025 15:40:01 2,795 1069.5000 BATE 3248674 18/11/2025 15:41:01 2,488 1070.0000 BATE 3250589 18/11/2025 15:41:05 1,768 1070.0000 BATE 3250885 18/11/2025 15:41:05 692 1070.0000 BATE 3250882 18/11/2025 15:41:05 2,517 1070.0000 BATE 3250869 18/11/2025 15:41:05 692 1070.0000 BATE 3250867 18/11/2025 15:42:31 314 1069.0000 BATE 3254513 18/11/2025 15:42:31 1,550 1069.0000 BATE 3254509 18/11/2025 15:42:31 1,992 1069.0000 BATE 3254507 18/11/2025 15:42:36 3,214 1068.5000 BATE 3254705 18/11/2025 15:42:43 121 1068.0000 BATE 3254991 18/11/2025 15:42:43 692 1068.0000 BATE 3254988 18/11/2025 15:43:52 1,858 1067.0000 BATE 3257339 18/11/2025 15:43:52 692 1067.0000 BATE 3257337 18/11/2025 15:44:37 2,339 1067.5000 BATE 3258897 18/11/2025 15:44:37 574 1067.5000 BATE 3258895 18/11/2025 15:44:37 256 1067.5000 BATE 3258893 18/11/2025 15:44:48 692 1067.5000 BATE 3259116 18/11/2025 15:44:48 207 1067.5000 BATE 3259114 18/11/2025 15:44:48 692 1067.5000 BATE 3259112 18/11/2025 15:44:55 2,282 1067.0000 BATE 3259226 18/11/2025 15:44:55 2,619 1067.0000 BATE 3259228 18/11/2025 15:45:50 2,279 1066.0000 BATE 3262937 18/11/2025 15:47:07 692 1068.0000 BATE 3265546 18/11/2025 15:47:07 102 1068.0000 BATE 3265544 18/11/2025 15:47:07 692 1068.0000 BATE 3265542 18/11/2025 15:47:07 692 1068.0000 BATE 3265534 18/11/2025 15:47:07 3,782 1068.0000 BATE 3265522 18/11/2025 15:47:18 310 1067.5000 BATE 3265853 18/11/2025 15:47:18 805 1067.5000 BATE 3265851 18/11/2025 15:47:46 3,608 1067.5000 BATE 3266672 18/11/2025 15:48:05 2,266 1067.0000 BATE 3267260 18/11/2025 15:48:10 2,328 1066.5000 BATE 3267391 18/11/2025 15:49:46 692 1066.0000 BATE 3269811 18/11/2025 15:49:46 692 1066.0000 BATE 3269809 18/11/2025 15:49:46 692 1066.0000 BATE 3269807 18/11/2025 15:49:46 692 1066.0000 BATE 3269805 18/11/2025 15:50:07 3,588 1065.5000 BATE 3272542 18/11/2025 15:50:07 33 1065.5000 BATE 3272536 18/11/2025 15:50:52 439 1065.0000 BATE 3275484 18/11/2025 15:50:55 2,429 1065.0000 BATE 3275520 18/11/2025 15:50:55 837 1065.0000 BATE 3275516 18/11/2025 15:50:55 1,550 1065.0000 BATE 3275506 18/11/2025 15:51:01 565 1064.5000 BATE 3275702 18/11/2025 15:51:52 1,913 1066.5000 BATE 3277298 18/11/2025 15:51:52 628 1066.5000 BATE 3277300 18/11/2025 15:52:23 732 1067.0000 BATE 3278378 18/11/2025 15:52:23 1,747 1067.0000 BATE 3278382 18/11/2025 15:52:23 1,287 1067.0000 BATE 3278386 18/11/2025 15:53:13 100 1067.0000 BATE 3279845 18/11/2025 15:53:13 100 1067.0000 BATE 3279843 18/11/2025 15:53:13 100 1067.0000 BATE 3279841 18/11/2025 15:53:13 100 1067.0000 BATE 3279839 18/11/2025 15:53:13 24 1067.0000 BATE 3279837 18/11/2025 15:53:16 2,492 1067.0000 BATE 3279881 18/11/2025 15:53:16 1,974 1067.0000 BATE 3279879 18/11/2025 15:53:45 758 1066.5000 BATE 3280627 18/11/2025 15:53:45 1,550 1066.5000 BATE 3280625 18/11/2025 15:54:24 2,603 1066.0000 BATE 3281553 18/11/2025 15:54:50 107 1065.0000 BATE 3282615 18/11/2025 15:54:50 805 1065.0000 BATE 3282613 18/11/2025 15:54:50 2,000 1065.0000 BATE 3282611 18/11/2025 15:56:03 1,927 1066.0000 BATE 3286750 18/11/2025 15:56:03 692 1066.0000 BATE 3286744 18/11/2025 15:56:03 316 1066.0000 BATE 3286746 18/11/2025 15:56:03 116 1066.0000 BATE 3286736 18/11/2025 15:56:03 2,305 1066.0000 BATE 3286734 18/11/2025 15:56:03 3,300 1066.0000 BATE 3286732 18/11/2025 15:56:44 2,729 1066.0000 BATE 3287765 18/11/2025 15:57:44 385 1067.5000 BATE 3289291 18/11/2025 15:57:44 187 1067.5000 BATE 3289269 18/11/2025 15:57:44 44 1067.5000 BATE 3289267 18/11/2025 15:57:44 93 1067.5000 BATE 3289265 18/11/2025 15:57:44 116 1067.5000 BATE 3289263 18/11/2025 15:57:49 2,103 1067.5000 BATE 3289394 18/11/2025 15:58:23 1,026 1067.5000 BATE 3290212 18/11/2025 15:58:27 743 1067.5000 BATE 3290449 18/11/2025 15:58:27 1,550 1067.5000 BATE 3290447 18/11/2025 15:59:47 106 1067.5000 BATE 3292734 18/11/2025 15:59:47 49 1067.5000 BATE 3292729 18/11/2025 15:59:47 76 1067.5000 BATE 3292726 18/11/2025 15:59:47 107 1067.5000 BATE 3292722 18/11/2025 15:59:47 117 1067.5000 BATE 3292718 18/11/2025 15:59:47 84 1067.5000 BATE 3292716 18/11/2025 15:59:47 4,265 1067.5000 BATE 3292706 18/11/2025 15:59:47 2,199 1067.5000 BATE 3292710 18/11/2025 15:59:52 109 1067.5000 BATE 3293026 18/11/2025 15:59:52 19 1067.5000 BATE 3293024 18/11/2025 15:59:52 692 1067.5000 BATE 3293028 18/11/2025 15:59:52 4 1067.5000 BATE 3293022 18/11/2025 15:59:52 113 1067.5000 BATE 3293020 18/11/2025 15:59:52 19 1067.5000 BATE 3293018 18/11/2025 15:59:52 117 1067.5000 BATE 3293016 18/11/2025 15:59:52 54 1067.5000 BATE 3293014 18/11/2025 15:59:52 692 1067.5000 BATE 3293012 18/11/2025 15:59:52 115 1067.5000 BATE 3293010 18/11/2025 15:59:52 123 1067.5000 BATE 3293008 18/11/2025 15:59:52 19 1067.5000 BATE 3293006 18/11/2025 15:59:52 148 1067.5000 BATE 3293002 18/11/2025 15:59:52 692 1067.5000 BATE 3293004 18/11/2025 15:59:58 692 1067.5000 BATE 3293408 18/11/2025 15:59:58 8 1067.5000 BATE 3293406 18/11/2025 16:00:01 1,552 1067.0000 BATE 3296096 18/11/2025 16:00:01 1,188 1067.0000 BATE 3296092 18/11/2025 16:00:25 2,375 1066.5000 BATE 3297227 18/11/2025 16:01:13 425 1066.0000 BATE 3298847 18/11/2025 16:01:13 692 1066.0000 BATE 3298845 18/11/2025 16:01:26 2,754 1065.5000 BATE 3299408 18/11/2025 16:01:26 1,674 1065.5000 BATE 3299406 18/11/2025 16:01:26 200 1065.5000 BATE 3299398 18/11/2025 16:01:26 100 1065.5000 BATE 3299396 18/11/2025 16:01:26 630 1065.5000 BATE 3299394 18/11/2025 16:02:26 692 1065.0000 BATE 3301583 18/11/2025 16:02:26 528 1065.0000 BATE 3301585 18/11/2025 16:02:26 692 1065.0000 BATE 3301581 18/11/2025 16:02:26 1,043 1065.0000 BATE 3301579 18/11/2025 16:02:26 892 1065.0000 BATE 3301577 18/11/2025 16:02:26 730 1065.0000 BATE 3301575 18/11/2025 16:02:26 74 1065.0000 BATE 3301573 18/11/2025 16:02:40 879 1064.5000 BATE 3301846 18/11/2025 16:02:52 155 1064.5000 BATE 3302046 18/11/2025 16:03:05 2,051 1064.5000 BATE 3302333 18/11/2025 16:03:05 2,683 1064.5000 BATE 3302337 18/11/2025 16:03:26 113 1064.5000 BATE 3302866 18/11/2025 16:03:26 1,600 1064.5000 BATE 3302868 18/11/2025 16:04:15 149 1064.5000 BATE 3304070 18/11/2025 16:04:15 692 1064.5000 BATE 3304068 18/11/2025 16:04:15 2,660 1064.5000 BATE 3304060 18/11/2025 16:04:15 764 1064.5000 BATE 3304056 18/11/2025 08:00:04 2,564 1072.5000 CHIX 2640698 18/11/2025 08:00:04 2,566 1072.5000 CHIX 2640694 18/11/2025 08:00:04 2,567 1072.5000 CHIX 2640690 18/11/2025 08:00:45 2,564 1070.0000 CHIX 2648106 18/11/2025 08:04:00 2,256 1077.5000 CHIX 2654069 18/11/2025 08:04:00 550 1077.5000 CHIX 2654061 18/11/2025 08:04:00 2,219 1077.5000 CHIX 2654059 18/11/2025 08:04:00 2,766 1077.5000 CHIX 2654063 18/11/2025 08:07:11 362 1074.0000 CHIX 2660387 18/11/2025 08:07:11 2,219 1074.0000 CHIX 2660385 18/11/2025 08:08:46 2,538 1074.5000 CHIX 2666163 18/11/2025 08:10:40 450 1077.0000 CHIX 2669519 18/11/2025 08:10:40 2,236 1077.0000 CHIX 2669511 18/11/2025 08:14:09 105 1079.5000 CHIX 2674073 18/11/2025 08:14:09 2,497 1079.5000 CHIX 2674062 18/11/2025 08:14:09 1,023 1079.5000 CHIX 2674060 18/11/2025 08:14:09 1,304 1079.5000 CHIX 2674058 18/11/2025 08:17:15 88 1084.5000 CHIX 2679042 18/11/2025 08:17:15 2,302 1084.5000 CHIX 2679044 18/11/2025 08:22:25 2,175 1085.0000 CHIX 2686117 18/11/2025 08:22:25 476 1085.0000 CHIX 2686115 18/11/2025 08:27:16 2,569 1085.0000 CHIX 2691696 18/11/2025 08:31:25 2,465 1086.0000 CHIX 2697546 18/11/2025 08:40:47 553 1085.0000 CHIX 2708820 18/11/2025 08:40:47 553 1085.0000 CHIX 2708818 18/11/2025 08:40:48 1,129 1085.0000 CHIX 2708836 18/11/2025 08:42:29 2,718 1084.5000 CHIX 2710188 18/11/2025 08:48:46 2,309 1082.5000 CHIX 2718808 18/11/2025 08:53:51 2,714 1080.0000 CHIX 2724589 18/11/2025 08:53:51 2,696 1080.0000 CHIX 2724585 18/11/2025 08:53:51 2,242 1080.0000 CHIX 2724587 18/11/2025 08:55:30 381 1081.5000 CHIX 2726484 18/11/2025 08:55:40 1,565 1081.5000 CHIX 2726605 18/11/2025 08:55:47 583 1081.5000 CHIX 2726695 18/11/2025 09:01:26 276 1082.5000 CHIX 2732833 18/11/2025 09:01:26 1,371 1082.5000 CHIX 2732831 18/11/2025 09:09:11 2,236 1086.5000 CHIX 2740964 18/11/2025 09:10:58 2,612 1084.5000 CHIX 2742966 18/11/2025 09:21:54 2,703 1087.5000 CHIX 2753647 18/11/2025 09:34:08 2,455 1085.0000 CHIX 2766540 18/11/2025 09:37:01 53 1084.5000 CHIX 2769746 18/11/2025 09:37:01 904 1084.5000 CHIX 2769744 18/11/2025 09:37:01 1,627 1084.5000 CHIX 2769742 18/11/2025 09:44:15 2,611 1082.5000 CHIX 2777822 18/11/2025 09:54:58 1,806 1083.5000 CHIX 2787790 18/11/2025 10:01:41 963 1083.5000 CHIX 2794849 18/11/2025 10:05:24 1,352 1084.0000 CHIX 2798387 18/11/2025 10:05:49 1,341 1084.0000 CHIX 2798639 18/11/2025 10:14:25 2,630 1083.0000 CHIX 2806454 18/11/2025 10:20:53 2,533 1083.0000 CHIX 2813846 18/11/2025 10:23:35 2,468 1082.5000 CHIX 2815945 18/11/2025 10:35:08 2,733 1083.0000 CHIX 2826672 18/11/2025 10:41:09 2,450 1081.5000 CHIX 2831454 18/11/2025 10:48:13 2,374 1080.0000 CHIX 2837299 18/11/2025 10:48:13 2,422 1080.0000 CHIX 2837307 18/11/2025 10:48:13 2,299 1080.0000 CHIX 2837315 18/11/2025 10:48:13 2,451 1080.0000 CHIX 2837283 18/11/2025 10:48:13 2,495 1080.0000 CHIX 2837285 18/11/2025 10:48:13 2,529 1080.0000 CHIX 2837291 18/11/2025 10:48:13 2,615 1080.0000 CHIX 2837281 18/11/2025 10:48:13 2,602 1080.0000 CHIX 2837279 18/11/2025 10:51:45 2,569 1079.5000 CHIX 2841112 18/11/2025 10:56:39 2,417 1082.0000 CHIX 2848478 18/11/2025 10:57:31 2,287 1081.0000 CHIX 2849101 18/11/2025 11:11:43 2,565 1080.0000 CHIX 2860376 18/11/2025 11:17:41 1,430 1079.5000 CHIX 2865548 18/11/2025 11:17:41 929 1079.5000 CHIX 2865546 18/11/2025 11:17:41 2,287 1079.5000 CHIX 2865544 18/11/2025 11:25:40 2,515 1077.0000 CHIX 2872158 18/11/2025 11:35:41 2,663 1077.0000 CHIX 2879355 18/11/2025 11:37:40 494 1076.5000 CHIX 2880474 18/11/2025 11:37:40 1,878 1076.5000 CHIX 2880472 18/11/2025 11:45:25 1,027 1076.5000 CHIX 2886800 18/11/2025 11:45:25 379 1076.5000 CHIX 2886794 18/11/2025 11:45:25 1,346 1076.5000 CHIX 2886792 18/11/2025 11:57:04 2,741 1078.0000 CHIX 2895879 18/11/2025 11:59:10 90 1079.0000 CHIX 2897065 18/11/2025 11:59:10 7 1079.0000 CHIX 2897063 18/11/2025 11:59:10 1,315 1079.0000 CHIX 2897061 18/11/2025 11:59:10 465 1079.0000 CHIX 2897059 18/11/2025 12:08:17 1,643 1078.0000 CHIX 2905332 18/11/2025 12:08:17 920 1078.0000 CHIX 2905330 18/11/2025 12:14:24 2,334 1076.5000 CHIX 2909522 18/11/2025 12:16:04 2,455 1075.5000 CHIX 2911606 18/11/2025 12:26:25 2,390 1074.0000 CHIX 2919652 18/11/2025 12:33:53 2,635 1073.5000 CHIX 2926781 18/11/2025 12:33:53 52 1073.5000 CHIX 2926775 18/11/2025 12:34:01 2,457 1073.0000 CHIX 2926829 18/11/2025 12:38:23 1,096 1070.0000 CHIX 2930569 18/11/2025 12:38:23 2,278 1070.0000 CHIX 2930565 18/11/2025 12:38:23 5,846 1070.0000 CHIX 2930561 18/11/2025 12:38:23 5,500 1070.0000 CHIX 2930545 18/11/2025 12:38:23 5,500 1070.0000 CHIX 2930496 18/11/2025 12:38:26 2,452 1070.0000 CHIX 2930661 18/11/2025 12:38:26 1,332 1070.0000 CHIX 2930659 18/11/2025 12:38:26 2,769 1070.0000 CHIX 2930646 18/11/2025 12:38:26 2,731 1070.0000 CHIX 2930644 18/11/2025 12:44:44 2,412 1071.5000 CHIX 2936115 18/11/2025 12:49:26 2,417 1069.0000 CHIX 2940829 18/11/2025 12:52:48 96 1069.0000 CHIX 2944741 18/11/2025 12:52:48 126 1069.0000 CHIX 2944739 18/11/2025 12:52:48 112 1069.0000 CHIX 2944737 18/11/2025 12:52:48 91 1069.0000 CHIX 2944735 18/11/2025 12:52:48 409 1069.0000 CHIX 2944733 18/11/2025 12:52:50 1,371 1069.5000 CHIX 2944762 18/11/2025 12:52:50 1,371 1069.5000 CHIX 2944760 18/11/2025 12:52:55 2,454 1069.5000 CHIX 2944812 18/11/2025 12:54:30 140 1070.0000 CHIX 2946061 18/11/2025 12:54:30 773 1070.0000 CHIX 2946057 18/11/2025 12:54:31 600 1070.0000 CHIX 2946077 18/11/2025 12:55:22 521 1069.5000 CHIX 2947483 18/11/2025 12:55:45 925 1070.0000 CHIX 2947883 18/11/2025 12:55:45 553 1070.0000 CHIX 2947881 18/11/2025 12:58:35 2,219 1070.0000 CHIX 2950123 18/11/2025 12:58:35 236 1070.0000 CHIX 2950129 18/11/2025 12:58:35 2,550 1070.5000 CHIX 2950115 18/11/2025 12:58:35 2,373 1070.5000 CHIX 2950111 18/11/2025 13:00:45 448 1070.0000 CHIX 2953333 18/11/2025 13:00:45 489 1070.0000 CHIX 2953331 18/11/2025 13:00:45 489 1070.0000 CHIX 2953335 18/11/2025 13:00:45 491 1070.0000 CHIX 2953337 18/11/2025 13:00:45 1,797 1070.0000 CHIX 2953329 18/11/2025 13:00:45 1,865 1070.0000 CHIX 2953317 18/11/2025 13:00:45 556 1070.0000 CHIX 2953302 18/11/2025 13:00:45 81 1070.0000 CHIX 2953299 18/11/2025 13:00:45 117 1070.0000 CHIX 2953287 18/11/2025 13:00:45 134 1070.0000 CHIX 2953277 18/11/2025 13:02:09 2,689 1069.5000 CHIX 2954540 18/11/2025 13:09:13 2,653 1066.5000 CHIX 2961536 18/11/2025 13:10:09 2,757 1066.5000 CHIX 2963054 18/11/2025 13:12:31 2,000 1068.5000 CHIX 2964520 18/11/2025 13:12:31 747 1068.5000 CHIX 2964526 18/11/2025 13:15:43 2,736 1069.0000 CHIX 2967721 18/11/2025 13:20:26 140 1072.0000 CHIX 2972242 18/11/2025 13:20:26 592 1072.0000 CHIX 2972240 18/11/2025 13:20:26 439 1072.0000 CHIX 2972238 18/11/2025 13:21:47 2,689 1070.0000 CHIX 2973452 18/11/2025 13:21:47 2,291 1070.5000 CHIX 2973404 18/11/2025 13:26:59 2,437 1072.5000 CHIX 2978415 18/11/2025 13:28:51 2,351 1073.0000 CHIX 2980101 18/11/2025 13:32:03 3,237 1075.0000 CHIX 2984362 18/11/2025 13:34:00 1,653 1075.0000 CHIX 2986328 18/11/2025 13:34:00 1,371 1075.0000 CHIX 2986326 18/11/2025 13:34:00 3,236 1075.0000 CHIX 2986314 18/11/2025 13:35:25 586 1074.5000 CHIX 2989492 18/11/2025 13:35:25 3,035 1075.0000 CHIX 2989488 18/11/2025 13:36:38 2,553 1075.0000 CHIX 2990688 18/11/2025 13:36:38 2,219 1075.0000 CHIX 2990671 18/11/2025 13:36:38 444 1075.0000 CHIX 2990677 18/11/2025 13:44:24 2,779 1075.0000 CHIX 2998581 18/11/2025 13:44:24 2,281 1075.0000 CHIX 2998575 18/11/2025 13:44:24 2,498 1075.0000 CHIX 2998569 18/11/2025 13:44:24 2,491 1075.0000 CHIX 2998563 18/11/2025 14:26:26 13,955 1075.0000 CHIX 3057678 18/11/2025 14:26:26 2,621 1075.0000 CHIX 3057676 18/11/2025 14:26:26 2,786 1075.0000 CHIX 3057674 18/11/2025 14:26:26 1,676 1075.0000 CHIX 3057652 18/11/2025 14:26:26 543 1075.0000 CHIX 3057660 18/11/2025 14:26:26 2,330 1075.0000 CHIX 3057666 18/11/2025 14:26:26 2,233 1075.0000 CHIX 3057672 18/11/2025 14:26:26 138 1075.0000 CHIX 3057616 18/11/2025 14:26:26 1,078 1075.0000 CHIX 3057608 18/11/2025 14:26:26 2,750 1075.0000 CHIX 3057606 18/11/2025 14:26:26 2,369 1075.0000 CHIX 3057598 18/11/2025 14:26:26 2,819 1075.0000 CHIX 3057600 18/11/2025 14:26:26 2,531 1075.0000 CHIX 3057602 18/11/2025 14:26:26 2,673 1075.0000 CHIX 3057604 18/11/2025 14:26:26 2,046 1075.0000 CHIX 3057594 18/11/2025 14:26:26 2,276 1075.0000 CHIX 3057592 18/11/2025 14:26:26 799 1075.0000 CHIX 3057596 18/11/2025 14:26:26 44 1075.0000 CHIX 3057590 18/11/2025 14:26:26 2,411 1075.0000 CHIX 3057588 18/11/2025 14:26:26 2,383 1075.0000 CHIX 3057586 18/11/2025 14:26:26 2,776 1075.0000 CHIX 3057584 18/11/2025 14:26:26 2,231 1075.0000 CHIX 3057582 18/11/2025 14:26:26 2,555 1075.0000 CHIX 3057576 18/11/2025 14:26:26 2,757 1075.0000 CHIX 3057569 18/11/2025 14:26:26 2,340 1075.0000 CHIX 3057574 18/11/2025 14:26:26 2,866 1075.0000 CHIX 3057578 18/11/2025 14:26:26 2,264 1075.0000 CHIX 3057580 18/11/2025 14:26:26 2,481 1075.0000 CHIX 3057566 18/11/2025 14:30:00 2,689 1075.0000 CHIX 3063276 18/11/2025 14:30:00 2,626 1075.0000 CHIX 3063274 18/11/2025 14:30:00 465 1075.0000 CHIX 3063251 18/11/2025 14:30:00 2,622 1075.0000 CHIX 3063219 18/11/2025 14:53:33 608 1072.0000 CHIX 3128790 18/11/2025 14:53:33 949 1072.0000 CHIX 3128788 18/11/2025 14:53:33 1,371 1072.0000 CHIX 3128786 18/11/2025 14:53:33 3,419 1072.0000 CHIX 3128782 18/11/2025 14:54:18 961 1071.5000 CHIX 3130261 18/11/2025 14:54:18 692 1071.5000 CHIX 3130259 18/11/2025 14:54:18 643 1071.5000 CHIX 3130257 18/11/2025 14:54:21 549 1071.5000 CHIX 3130359 18/11/2025 14:54:35 1,862 1071.5000 CHIX 3130829 18/11/2025 14:54:49 2,745 1071.5000 CHIX 3131267 18/11/2025 14:55:41 1,974 1070.0000 CHIX 3134987 18/11/2025 14:55:41 489 1070.0000 CHIX 3134985 18/11/2025 14:56:37 2,615 1071.0000 CHIX 3136597 18/11/2025 14:57:17 1,371 1072.0000 CHIX 3137837 18/11/2025 14:57:17 17 1072.0000 CHIX 3137833 18/11/2025 14:57:17 1,093 1072.0000 CHIX 3137835 18/11/2025 14:58:01 2,564 1071.5000 CHIX 3139241 18/11/2025 14:58:16 1,335 1071.5000 CHIX 3139924 18/11/2025 14:58:16 1,511 1071.5000 CHIX 3139920 18/11/2025 14:58:18 2,503 1071.0000 CHIX 3139966 18/11/2025 15:00:05 374 1071.5000 CHIX 3147540 18/11/2025 15:00:05 205 1071.5000 CHIX 3147538 18/11/2025 15:00:05 2,108 1071.5000 CHIX 3147542 18/11/2025 15:00:10 2,484 1071.0000 CHIX 3148293 18/11/2025 15:00:12 2,733 1070.5000 CHIX 3148426 18/11/2025 15:01:04 2,469 1069.5000 CHIX 3152260 18/11/2025 15:01:23 1,311 1069.0000 CHIX 3153063 18/11/2025 15:01:23 44 1069.0000 CHIX 3153059 18/11/2025 15:01:23 953 1069.0000 CHIX 3153065 18/11/2025 15:02:47 25 1069.5000 CHIX 3156273 18/11/2025 15:02:47 100 1069.5000 CHIX 3156269 18/11/2025 15:02:47 562 1069.5000 CHIX 3156267 18/11/2025 15:02:48 1,893 1069.5000 CHIX 3156308 18/11/2025 15:03:03 3,505 1069.5000 CHIX 3157279 18/11/2025 15:03:04 2,874 1069.0000 CHIX 3157456 18/11/2025 15:03:15 2,305 1068.5000 CHIX 3157946 18/11/2025 15:04:05 151 1068.0000 CHIX 3160201 18/11/2025 15:04:13 2,142 1068.0000 CHIX 3160686 18/11/2025 15:04:28 2,762 1067.5000 CHIX 3161383 18/11/2025 15:05:09 2,536 1067.0000 CHIX 3166250 18/11/2025 15:05:35 1,371 1067.0000 CHIX 3167302 18/11/2025 15:05:35 2,428 1067.0000 CHIX 3167299 18/11/2025 15:06:18 1,307 1068.0000 CHIX 3169279 18/11/2025 15:06:22 1,251 1068.0000 CHIX 3169364 18/11/2025 15:07:37 3,254 1069.5000 CHIX 3172455 18/11/2025 15:07:49 2,754 1069.0000 CHIX 3173013 18/11/2025 15:08:34 1,371 1069.5000 CHIX 3176148 18/11/2025 15:08:41 1,889 1069.0000 CHIX 3176382 18/11/2025 15:08:41 382 1069.0000 CHIX 3176380 18/11/2025 15:08:41 108 1069.0000 CHIX 3176374 18/11/2025 15:08:47 2,558 1068.5000 CHIX 3176790 18/11/2025 15:09:41 2,520 1067.0000 CHIX 3178872 18/11/2025 15:10:42 2,526 1067.0000 CHIX 3183384 18/11/2025 15:11:00 434 1066.5000 CHIX 3184131 18/11/2025 15:11:00 2,095 1066.5000 CHIX 3184129 18/11/2025 15:11:00 752 1066.5000 CHIX 3184115 18/11/2025 15:11:00 69 1066.5000 CHIX 3184113 18/11/2025 15:11:00 1,816 1066.5000 CHIX 3184111 18/11/2025 15:11:39 691 1065.0000 CHIX 3185481 18/11/2025 15:12:42 3,194 1064.0000 CHIX 3187635 18/11/2025 15:13:35 2,620 1065.0000 CHIX 3189437 18/11/2025 15:14:10 2,655 1065.0000 CHIX 3190387 18/11/2025 15:14:41 812 1065.0000 CHIX 3191115 18/11/2025 15:14:41 1,521 1065.0000 CHIX 3191109 18/11/2025 15:15:36 3,164 1065.5000 CHIX 3194624 18/11/2025 15:16:15 1,371 1065.5000 CHIX 3195869 18/11/2025 15:16:18 2,603 1065.0000 CHIX 3196056 18/11/2025 15:16:26 2,246 1064.5000 CHIX 3196221 18/11/2025 15:17:20 2,572 1064.0000 CHIX 3197982 18/11/2025 15:18:17 61 1065.5000 CHIX 3199877 18/11/2025 15:18:18 260 1065.5000 CHIX 3199885 18/11/2025 15:18:31 2,589 1065.0000 CHIX 3200195 18/11/2025 15:18:31 1,371 1065.5000 CHIX 3200192 18/11/2025 15:19:13 1,914 1065.5000 CHIX 3202189 18/11/2025 15:19:13 831 1065.5000 CHIX 3202187 18/11/2025 15:20:41 341 1066.5000 CHIX 3206587 18/11/2025 15:20:41 351 1066.5000 CHIX 3206585 18/11/2025 15:20:41 89 1066.5000 CHIX 3206591 18/11/2025 15:20:41 316 1066.5000 CHIX 3206589 18/11/2025 15:20:51 181 1066.5000 CHIX 3206862 18/11/2025 15:20:51 252 1066.5000 CHIX 3206860 18/11/2025 15:20:51 743 1066.5000 CHIX 3206858 18/11/2025 15:20:51 108 1066.5000 CHIX 3206856 18/11/2025 15:20:51 59 1066.5000 CHIX 3206854 18/11/2025 15:21:10 370 1066.5000 CHIX 3207572 18/11/2025 15:21:20 2,620 1066.5000 CHIX 3208019 18/11/2025 15:22:19 1,371 1067.5000 CHIX 3209392 18/11/2025 15:22:19 1,371 1067.5000 CHIX 3209390 18/11/2025 15:22:19 1,371 1067.5000 CHIX 3209387 18/11/2025 15:22:19 1,276 1067.5000 CHIX 3209373 18/11/2025 15:22:19 153 1067.5000 CHIX 3209375 18/11/2025 15:22:19 958 1067.5000 CHIX 3209377 18/11/2025 15:22:19 123 1067.5000 CHIX 3209379 18/11/2025 15:22:19 142 1067.5000 CHIX 3209381 18/11/2025 15:22:19 84 1067.5000 CHIX 3209383 18/11/2025 15:22:19 208 1067.5000 CHIX 3209385 18/11/2025 15:23:48 2,151 1068.0000 CHIX 3211667 18/11/2025 15:23:53 1,371 1068.0000 CHIX 3211841 18/11/2025 15:24:06 3,508 1067.5000 CHIX 3212163 18/11/2025 15:24:32 2,656 1066.5000 CHIX 3212929 18/11/2025 15:25:31 2,729 1066.0000 CHIX 3219816 18/11/2025 15:26:04 2,467 1067.0000 CHIX 3220716 18/11/2025 15:27:11 57 1068.5000 CHIX 3222046 18/11/2025 15:27:11 480 1068.5000 CHIX 3222044 18/11/2025 15:27:11 1,100 1068.5000 CHIX 3222042 18/11/2025 15:27:11 112 1068.5000 CHIX 3222040 18/11/2025 15:27:11 148 1068.5000 CHIX 3222038 18/11/2025 15:27:11 201 1068.5000 CHIX 3222036 18/11/2025 15:27:31 50 1069.0000 CHIX 3222469 18/11/2025 15:27:31 195 1069.0000 CHIX 3222471 18/11/2025 15:27:31 866 1069.0000 CHIX 3222473 18/11/2025 15:27:31 1,368 1069.0000 CHIX 3222475 18/11/2025 15:27:31 1,200 1069.0000 CHIX 3222477 18/11/2025 15:27:57 2,752 1069.0000 CHIX 3223061 18/11/2025 15:29:15 1,340 1068.5000 CHIX 3224995 18/11/2025 15:29:15 1,371 1068.5000 CHIX 3224993 18/11/2025 15:29:15 2,768 1068.5000 CHIX 3224981 18/11/2025 15:31:10 1,795 1068.0000 CHIX 3230505 18/11/2025 15:31:12 494 1068.0000 CHIX 3230529 18/11/2025 15:31:12 357 1068.0000 CHIX 3230527 18/11/2025 15:31:49 44 1068.0000 CHIX 3231378 18/11/2025 15:31:49 1,371 1068.0000 CHIX 3231376 18/11/2025 15:32:09 3,670 1067.5000 CHIX 3231990 18/11/2025 15:32:22 2,506 1068.5000 CHIX 3232355 18/11/2025 15:32:29 2,393 1068.0000 CHIX 3232736 18/11/2025 15:34:03 1,791 1067.0000 CHIX 3235193 18/11/2025 15:34:03 796 1067.0000 CHIX 3235191 18/11/2025 15:35:05 606 1068.5000 CHIX 3238788 18/11/2025 15:35:05 669 1068.5000 CHIX 3238786 18/11/2025 15:35:05 100 1068.5000 CHIX 3238782 18/11/2025 15:35:05 100 1068.5000 CHIX 3238780 18/11/2025 15:35:05 100 1068.5000 CHIX 3238776 18/11/2025 15:35:05 100 1068.5000 CHIX 3238774 18/11/2025 15:35:05 100 1068.5000 CHIX 3238772 18/11/2025 15:35:05 100 1068.5000 CHIX 3238770 18/11/2025 15:35:05 100 1068.5000 CHIX 3238768 18/11/2025 15:35:05 100 1068.5000 CHIX 3238766 18/11/2025 15:35:05 100 1068.5000 CHIX 3238764 18/11/2025 15:35:05 100 1068.5000 CHIX 3238762 18/11/2025 15:35:05 100 1068.5000 CHIX 3238760 18/11/2025 15:35:05 100 1068.5000 CHIX 3238758 18/11/2025 15:35:08 1,958 1068.5000 CHIX 3238863 18/11/2025 15:35:19 2,711 1068.0000 CHIX 3239190 18/11/2025 15:35:19 289 1068.0000 CHIX 3239184 18/11/2025 15:36:00 1,968 1067.5000 CHIX 3240417 18/11/2025 15:36:00 748 1067.5000 CHIX 3240412 18/11/2025 15:36:49 2,691 1067.5000 CHIX 3241660 18/11/2025 15:37:55 2,361 1067.0000 CHIX 3243430 18/11/2025 15:38:52 2,660 1069.0000 CHIX 3245111 18/11/2025 15:39:02 2,441 1068.5000 CHIX 3245434 18/11/2025 15:39:02 2,262 1068.5000 CHIX 3245430 18/11/2025 15:39:44 338 1068.5000 CHIX 3246371 18/11/2025 15:40:45 1,371 1070.0000 CHIX 3250049 18/11/2025 15:40:45 3,045 1070.0000 CHIX 3250031 18/11/2025 15:41:05 563 1070.0000 CHIX 3250891 18/11/2025 15:41:05 549 1070.0000 CHIX 3250889 18/11/2025 15:41:05 1,371 1070.0000 CHIX 3250887 18/11/2025 15:41:05 1,371 1070.0000 CHIX 3250871 18/11/2025 15:41:05 2,152 1070.0000 CHIX 3250873 18/11/2025 15:42:03 2,513 1069.0000 CHIX 3253517 18/11/2025 15:42:31 532 1069.0000 CHIX 3254515 18/11/2025 15:42:31 1,854 1069.0000 CHIX 3254511 18/11/2025 15:42:43 1,036 1068.0000 CHIX 3254993 18/11/2025 15:43:48 3,223 1067.5000 CHIX 3257185 18/11/2025 15:43:52 2,643 1067.0000 CHIX 3257335 18/11/2025 15:44:55 2,237 1067.0000 CHIX 3259230 18/11/2025 15:45:10 2,468 1066.5000 CHIX 3261605 18/11/2025 15:47:07 1,371 1068.0000 CHIX 3265532 18/11/2025 15:47:07 2,566 1068.0000 CHIX 3265526 18/11/2025 15:47:31 1,371 1068.0000 CHIX 3266276 18/11/2025 15:47:31 3 1068.0000 CHIX 3266263 18/11/2025 15:47:31 1,371 1068.0000 CHIX 3266239 18/11/2025 15:47:46 2,343 1067.5000 CHIX 3266668 18/11/2025 15:48:10 2,395 1066.5000 CHIX 3267389 18/11/2025 15:49:07 2,588 1065.5000 CHIX 3268784 18/11/2025 15:50:07 2,280 1065.5000 CHIX 3272546 18/11/2025 15:50:07 2,614 1065.5000 CHIX 3272544 18/11/2025 15:50:55 48 1065.0000 CHIX 3275524 18/11/2025 15:50:55 2,944 1065.0000 CHIX 3275514 18/11/2025 15:51:47 73 1066.5000 CHIX 3277160 18/11/2025 15:51:47 73 1066.5000 CHIX 3277158 18/11/2025 15:51:47 245 1066.5000 CHIX 3277131 18/11/2025 15:51:47 378 1066.5000 CHIX 3277129 18/11/2025 15:51:52 827 1066.5000 CHIX 3277302 18/11/2025 15:52:00 901 1067.0000 CHIX 3277526 18/11/2025 15:52:00 1,368 1067.0000 CHIX 3277524 18/11/2025 15:52:00 119 1067.0000 CHIX 3277522 18/11/2025 15:52:45 1,371 1067.0000 CHIX 3279088 18/11/2025 15:52:45 1,266 1067.0000 CHIX 3279092 18/11/2025 15:52:45 2,543 1067.0000 CHIX 3279076 18/11/2025 15:54:24 2,484 1065.5000 CHIX 3281633 18/11/2025 15:54:24 171 1065.5000 CHIX 3281576 18/11/2025 15:54:24 2,738 1066.0000 CHIX 3281551 18/11/2025 15:55:34 1,047 1066.0000 CHIX 3285702 18/11/2025 15:55:34 917 1066.0000 CHIX 3285694 18/11/2025 15:55:34 140 1066.0000 CHIX 3285692 18/11/2025 15:55:34 74 1066.0000 CHIX 3285696 18/11/2025 15:55:34 888 1066.0000 CHIX 3285698 18/11/2025 15:55:34 59 1066.0000 CHIX 3285689 18/11/2025 15:55:34 161 1066.0000 CHIX 3285686 18/11/2025 15:55:34 781 1066.0000 CHIX 3285681 18/11/2025 15:55:34 525 1066.0000 CHIX 3285679 18/11/2025 15:56:08 367 1066.5000 CHIX 3287009 18/11/2025 15:56:08 941 1066.5000 CHIX 3287007 18/11/2025 15:56:08 986 1066.5000 CHIX 3287005 18/11/2025 15:56:44 2,508 1066.0000 CHIX 3287763 18/11/2025 15:57:19 158 1067.5000 CHIX 3288728 18/11/2025 15:57:19 1,368 1067.5000 CHIX 3288730 18/11/2025 15:57:49 1,371 1067.5000 CHIX 3289396 18/11/2025 15:58:23 1,371 1067.5000 CHIX 3290210 18/11/2025 15:58:23 1,371 1067.5000 CHIX 3290202 18/11/2025 15:58:44 1,371 1067.5000 CHIX 3290797 18/11/2025 15:59:47 3,389 1067.5000 CHIX 3292704 18/11/2025 16:00:01 2,646 1067.0000 CHIX 3296090 18/11/2025 16:00:24 918 1067.0000 CHIX 3297172 18/11/2025 16:00:24 452 1067.0000 CHIX 3297169 18/11/2025 16:00:25 2,703 1066.5000 CHIX 3297229 18/11/2025 16:01:13 1,363 1066.0000 CHIX 3298843 18/11/2025 16:01:13 1,371 1066.0000 CHIX 3298841 18/11/2025 16:02:02 1,750 1065.0000 CHIX 3300903 18/11/2025 16:02:06 100 1065.0000 CHIX 3300992 18/11/2025 16:02:15 2,732 1065.0000 CHIX 3301300 18/11/2025 16:02:15 679 1065.0000 CHIX 3301296 18/11/2025 16:03:05 1,371 1064.5000 CHIX 3302345 18/11/2025 16:03:05 2,740 1064.5000 CHIX 3302335 18/11/2025 16:04:01 56 1065.0000 CHIX 3303681 18/11/2025 16:04:01 1,255 1065.0000 CHIX 3303677 18/11/2025 16:04:01 90 1065.0000 CHIX 3303679 18/11/2025 16:04:01 92 1065.0000 CHIX 3303675 18/11/2025 16:04:01 182 1065.0000 CHIX 3303673 18/11/2025 16:04:01 172 1065.0000 CHIX 3303671 18/11/2025 16:04:01 406 1065.0000 CHIX 3303669 18/11/2025 16:04:01 81 1065.0000 CHIX 3303667 18/11/2025 16:04:01 438 1065.0000 CHIX 3303665 18/11/2025 16:04:01 90 1065.0000 CHIX 3303663 18/11/2025 16:04:01 1,320 1065.0000 CHIX 3303661 18/11/2025 08:00:33 3,076 1072.0000 LSE 2647403 18/11/2025 08:00:33 3,146 1072.0000 LSE 2647401 18/11/2025 08:00:33 3,316 1072.0000 LSE 2647407 18/11/2025 08:00:33 3,157 1072.0000 LSE 2647405 18/11/2025 08:00:34 3,190 1071.0000 LSE 2647583 18/11/2025 08:00:34 2,798 1071.0000 LSE 2647581 18/11/2025 08:00:34 3,442 1071.0000 LSE 2647579 18/11/2025 08:00:34 3,247 1071.0000 LSE 2647577 18/11/2025 08:00:35 1,638 1070.5000 LSE 2647618 18/11/2025 08:00:42 3,263 1070.5000 LSE 2648006 18/11/2025 08:00:42 1,392 1070.5000 LSE 2648004 18/11/2025 08:00:42 2,755 1070.5000 LSE 2648010 18/11/2025 08:00:42 3,147 1070.5000 LSE 2648008 18/11/2025 08:00:45 4,515 1068.5000 LSE 2648165 18/11/2025 08:00:45 3,024 1069.0000 LSE 2648152 18/11/2025 08:00:45 5,216 1069.0000 LSE 2648150 18/11/2025 08:00:45 3,291 1069.0000 LSE 2648146 18/11/2025 08:00:45 611 1069.0000 LSE 2648144 18/11/2025 08:00:45 2,921 1069.0000 LSE 2648138 18/11/2025 08:00:45 1,413 1070.0000 LSE 2648132 18/11/2025 08:00:45 253 1070.0000 LSE 2648130 18/11/2025 08:00:45 972 1070.0000 LSE 2648128 18/11/2025 08:00:45 3,181 1069.5000 LSE 2648126 18/11/2025 08:00:45 100 1069.5000 LSE 2648124 18/11/2025 08:00:45 3,030 1069.5000 LSE 2648120 18/11/2025 08:00:45 3,030 1069.5000 LSE 2648122 18/11/2025 08:00:45 3,040 1069.5000 LSE 2648118 18/11/2025 08:00:45 3,172 1070.0000 LSE 2648116 18/11/2025 08:00:45 3,313 1070.0000 LSE 2648114 18/11/2025 08:00:45 2,791 1070.0000 LSE 2648112 18/11/2025 08:00:45 3,180 1070.0000 LSE 2648110 18/11/2025 08:00:45 3,299 1070.0000 LSE 2648108 18/11/2025 08:00:48 3,260 1065.0000 LSE 2648243 18/11/2025 08:00:48 3,113 1067.0000 LSE 2648241 18/11/2025 08:00:48 1,843 1067.0000 LSE 2648239 18/11/2025 08:00:48 3,858 1067.0000 LSE 2648237 18/11/2025 08:00:48 1,265 1067.0000 LSE 2648233 18/11/2025 08:00:49 2,695 1064.0000 LSE 2648380 18/11/2025 08:00:49 1,571 1064.0000 LSE 2648378 18/11/2025 08:00:49 1,118 1064.0000 LSE 2648367 18/11/2025 08:04:00 3,325 1077.0000 LSE 2654075 18/11/2025 08:04:00 2,893 1077.0000 LSE 2654073 18/11/2025 08:04:00 3,225 1077.0000 LSE 2654071 18/11/2025 08:04:00 3,137 1077.0000 LSE 2654067 18/11/2025 08:04:00 899 1077.0000 LSE 2654065 18/11/2025 08:04:00 2,781 1078.0000 LSE 2654054 18/11/2025 08:04:00 2,853 1078.0000 LSE 2654052 18/11/2025 08:04:00 3,165 1078.0000 LSE 2654050 18/11/2025 08:04:00 2,769 1078.0000 LSE 2654048 18/11/2025 08:04:00 3,084 1078.0000 LSE 2654046 18/11/2025 08:04:00 890 1078.0000 LSE 2654044 18/11/2025 08:04:00 3,342 1078.0000 LSE 2654042 18/11/2025 08:04:00 1,865 1078.0000 LSE 2654040 18/11/2025 08:04:57 2,828 1077.5000 LSE 2655670 18/11/2025 08:04:57 3,278 1077.5000 LSE 2655668 18/11/2025 08:04:57 2,776 1077.5000 LSE 2655672 18/11/2025 08:04:57 3,089 1077.5000 LSE 2655674 18/11/2025 08:05:02 3,084 1076.5000 LSE 2656436 18/11/2025 08:05:02 2,801 1076.5000 LSE 2656434 18/11/2025 08:05:29 2,903 1075.0000 LSE 2657277 18/11/2025 08:05:29 3,305 1075.0000 LSE 2657275 18/11/2025 08:06:21 2,867 1074.5000 LSE 2659165 18/11/2025 08:06:21 395 1074.5000 LSE 2659163 18/11/2025 08:07:11 2,928 1074.0000 LSE 2660389 18/11/2025 08:08:34 2,752 1075.0000 LSE 2665861 18/11/2025 08:08:34 3,044 1075.0000 LSE 2665859 18/11/2025 08:08:46 3,043 1074.5000 LSE 2666167 18/11/2025 08:08:46 3,192 1074.5000 LSE 2666169 18/11/2025 08:10:51 2,842 1076.5000 LSE 2669747 18/11/2025 08:10:51 3,254 1076.5000 LSE 2669745 18/11/2025 08:10:51 426 1076.5000 LSE 2669743 18/11/2025 08:12:40 817 1077.5000 LSE 2672019 18/11/2025 08:12:41 100 1077.5000 LSE 2672123 18/11/2025 08:12:41 100 1077.5000 LSE 2672121 18/11/2025 08:12:41 100 1077.5000 LSE 2672119 18/11/2025 08:12:41 100 1077.5000 LSE 2672117 18/11/2025 08:12:41 100 1077.5000 LSE 2672115 18/11/2025 08:12:41 100 1077.5000 LSE 2672113 18/11/2025 08:12:41 100 1077.5000 LSE 2672111 18/11/2025 08:12:41 100 1077.5000 LSE 2672108 18/11/2025 08:12:41 100 1077.5000 LSE 2672106 18/11/2025 08:12:41 100 1077.5000 LSE 2672104 18/11/2025 08:12:41 100 1077.5000 LSE 2672102 18/11/2025 08:12:41 100 1077.5000 LSE 2672100 18/11/2025 08:12:41 100 1077.5000 LSE 2672098 18/11/2025 08:12:41 100 1077.5000 LSE 2672096 18/11/2025 08:12:41 100 1077.5000 LSE 2672094 18/11/2025 08:12:41 100 1077.5000 LSE 2672092 18/11/2025 08:12:41 100 1077.5000 LSE 2672090 18/11/2025 08:12:41 100 1077.5000 LSE 2672088 18/11/2025 08:12:41 100 1077.5000 LSE 2672085 18/11/2025 08:12:41 100 1077.5000 LSE 2672083 18/11/2025 08:12:41 91 1077.5000 LSE 2672081 18/11/2025 08:12:41 9 1077.5000 LSE 2672079 18/11/2025 08:12:41 100 1077.5000 LSE 2672077 18/11/2025 08:12:41 100 1077.5000 LSE 2672075 18/11/2025 08:12:41 100 1077.5000 LSE 2672073 18/11/2025 08:12:41 100 1077.5000 LSE 2672071 18/11/2025 08:12:41 100 1077.5000 LSE 2672069 18/11/2025 08:12:41 100 1077.5000 LSE 2672067 18/11/2025 08:12:41 100 1077.5000 LSE 2672065 18/11/2025 08:12:41 100 1077.5000 LSE 2672063 18/11/2025 08:12:41 100 1077.5000 LSE 2672061 18/11/2025 08:12:41 100 1077.5000 LSE 2672059 18/11/2025 08:12:41 100 1077.5000 LSE 2672057 18/11/2025 08:12:41 100 1077.5000 LSE 2672055 18/11/2025 08:12:41 100 1077.5000 LSE 2672053 18/11/2025 08:12:41 100 1077.5000 LSE 2672051 18/11/2025 08:12:41 100 1077.5000 LSE 2672049 18/11/2025 08:12:41 100 1077.5000 LSE 2672047 18/11/2025 08:12:41 100 1077.5000 LSE 2672045 18/11/2025 08:12:41 100 1077.5000 LSE 2672043 18/11/2025 08:12:41 100 1077.5000 LSE 2672041 18/11/2025 08:12:41 100 1077.5000 LSE 2672039 18/11/2025 08:14:25 317 1079.0000 LSE 2674575 18/11/2025 08:14:25 3,201 1079.0000 LSE 2674573 18/11/2025 08:16:20 2,849 1084.5000 LSE 2677520 18/11/2025 08:16:20 3,204 1084.5000 LSE 2677518 18/11/2025 08:16:20 3,036 1084.5000 LSE 2677516 18/11/2025 08:17:15 3,268 1084.0000 LSE 2679051 18/11/2025 08:17:15 2,836 1084.0000 LSE 2679049 18/11/2025 08:18:28 2,995 1085.0000 LSE 2680502 18/11/2025 08:18:31 2,320 1084.5000 LSE 2680546 18/11/2025 08:18:31 552 1084.5000 LSE 2680544 18/11/2025 08:21:13 2,702 1085.0000 LSE 2684789 18/11/2025 08:21:51 3,215 1085.0000 LSE 2685501 18/11/2025 08:22:25 2,866 1085.0000 LSE 2686119 18/11/2025 08:25:44 299 1085.0000 LSE 2690156 18/11/2025 08:25:44 2,833 1085.0000 LSE 2690154 18/11/2025 08:25:44 2,728 1085.0000 LSE 2690152 18/11/2025 08:25:44 2,986 1085.0000 LSE 2690150 18/11/2025 08:29:31 67 1085.0000 LSE 2694485 18/11/2025 08:29:31 50 1085.0000 LSE 2694483 18/11/2025 08:31:25 2,801 1086.0000 LSE 2697548 18/11/2025 08:31:25 3,051 1086.0000 LSE 2697550 18/11/2025 08:32:43 2,898 1085.0000 LSE 2699078 18/11/2025 08:32:43 3,345 1085.0000 LSE 2699076 18/11/2025 08:33:30 2,531 1082.5000 LSE 2699969 18/11/2025 08:33:30 468 1082.5000 LSE 2699967 18/11/2025 08:36:04 1,313 1083.0000 LSE 2703577 18/11/2025 08:36:04 1,747 1083.0000 LSE 2703575 18/11/2025 08:36:04 2,851 1083.0000 LSE 2703573 18/11/2025 08:40:25 426 1086.0000 LSE 2708358 18/11/2025 08:40:25 2,783 1086.0000 LSE 2708360 18/11/2025 08:40:42 3,047 1085.5000 LSE 2708704 18/11/2025 08:40:47 3,071 1085.0000 LSE 2708815 18/11/2025 08:45:44 50 1084.0000 LSE 2715412 18/11/2025 08:45:53 271 1084.0000 LSE 2715638 18/11/2025 08:45:53 2,814 1084.0000 LSE 2715636 18/11/2025 08:45:53 790 1084.0000 LSE 2715640 18/11/2025 08:45:53 2,758 1084.0000 LSE 2715642 18/11/2025 08:45:53 2,425 1084.0000 LSE 2715634 18/11/2025 08:48:04 2,832 1082.0000 LSE 2718120 18/11/2025 08:48:46 2,719 1082.5000 LSE 2718812 18/11/2025 08:48:46 2,489 1082.5000 LSE 2718814 18/11/2025 08:48:46 643 1082.5000 LSE 2718810 18/11/2025 08:51:09 3,126 1081.0000 LSE 2722177 18/11/2025 08:53:51 3,081 1080.0000 LSE 2724601 18/11/2025 08:53:51 2,969 1080.0000 LSE 2724603 18/11/2025 08:53:51 3,230 1080.0000 LSE 2724605 18/11/2025 08:53:51 3,220 1080.0000 LSE 2724607 18/11/2025 08:53:51 2,735 1080.0000 LSE 2724609 18/11/2025 08:53:51 3,048 1080.0000 LSE 2724611 18/11/2025 08:53:51 2,954 1080.0000 LSE 2724599 18/11/2025 08:53:51 3,294 1080.0000 LSE 2724597 18/11/2025 08:53:51 2,735 1080.0000 LSE 2724595 18/11/2025 08:53:51 2,777 1080.0000 LSE 2724593 18/11/2025 08:53:51 2,979 1080.0000 LSE 2724591 18/11/2025 08:55:54 2,702 1081.5000 LSE 2726869 18/11/2025 08:55:54 2,738 1081.5000 LSE 2726867 18/11/2025 08:59:02 2,922 1083.5000 LSE 2729683 18/11/2025 08:59:02 2,979 1083.5000 LSE 2729685 18/11/2025 08:59:02 3,271 1083.5000 LSE 2729687 18/11/2025 09:03:47 2,692 1083.0000 LSE 2735032 18/11/2025 09:09:11 3,280 1086.5000 LSE 2740968 18/11/2025 09:09:11 3,044 1086.5000 LSE 2740966 18/11/2025 09:10:15 3,064 1085.0000 LSE 2742298 18/11/2025 09:10:58 2,949 1084.5000 LSE 2742968 18/11/2025 09:12:50 2,814 1084.5000 LSE 2744711 18/11/2025 09:16:08 3,340 1084.5000 LSE 2748119 18/11/2025 09:16:25 2,815 1084.0000 LSE 2748351 18/11/2025 09:20:29 3,120 1086.5000 LSE 2752472 18/11/2025 09:20:29 3,286 1086.5000 LSE 2752470 18/11/2025 09:28:53 2,803 1088.0000 LSE 2760689 18/11/2025 09:28:53 2,392 1088.0000 LSE 2760693 18/11/2025 09:28:53 490 1088.0000 LSE 2760691 18/11/2025 09:30:54 2,989 1086.0000 LSE 2763494 18/11/2025 09:33:01 2,756 1086.0000 LSE 2765741 18/11/2025 09:33:49 3,275 1085.0000 LSE 2766339 18/11/2025 09:33:55 2,315 1085.0000 LSE 2766397 18/11/2025 09:34:08 1,002 1085.0000 LSE 2766542 18/11/2025 09:40:02 2,835 1083.5000 LSE 2773826 18/11/2025 09:45:31 3,122 1083.0000 LSE 2779473 18/11/2025 09:47:27 3,024 1083.0000 LSE 2780983 18/11/2025 09:51:17 2,807 1083.5000 LSE 2784411 18/11/2025 09:53:21 2,769 1083.5000 LSE 2786287 18/11/2025 09:56:14 2,943 1084.5000 LSE 2789628 18/11/2025 09:56:14 3,261 1084.5000 LSE 2789626 18/11/2025 09:59:18 2,683 1084.5000 LSE 2792122 18/11/2025 10:02:52 2,750 1083.0000 LSE 2795818 18/11/2025 10:05:31 2,879 1084.0000 LSE 2798496 18/11/2025 10:05:31 121 1084.0000 LSE 2798494 18/11/2025 10:05:49 2,945 1084.0000 LSE 2798641 18/11/2025 10:10:22 2,892 1082.5000 LSE 2803091 18/11/2025 10:10:22 2,826 1082.5000 LSE 2803089 18/11/2025 10:13:03 2,730 1083.5000 LSE 2805280 18/11/2025 10:15:01 459 1083.0000 LSE 2807514 18/11/2025 10:15:01 1,242 1083.0000 LSE 2807512 18/11/2025 10:15:01 112 1083.0000 LSE 2807510 18/11/2025 10:15:01 1,545 1083.0000 LSE 2807504 18/11/2025 10:15:01 341 1083.0000 LSE 2807502 18/11/2025 10:15:01 1,677 1083.0000 LSE 2807506 18/11/2025 10:15:01 988 1083.0000 LSE 2807508 18/11/2025 10:16:00 3,009 1082.5000 LSE 2808487 18/11/2025 10:23:35 2,829 1082.5000 LSE 2815947 18/11/2025 10:30:17 2,938 1082.5000 LSE 2822046 18/11/2025 10:30:17 2,375 1082.5000 LSE 2822044 18/11/2025 10:30:17 2,989 1082.5000 LSE 2822042 18/11/2025 10:30:17 436 1082.5000 LSE 2822040 18/11/2025 10:35:08 2,996 1083.0000 LSE 2826670 18/11/2025 10:35:08 2,989 1083.0000 LSE 2826668 18/11/2025 10:35:08 3,082 1083.0000 LSE 2826666 18/11/2025 10:38:54 2,956 1082.0000 LSE 2829155 18/11/2025 10:41:09 1,541 1081.5000 LSE 2831461 18/11/2025 10:41:09 1,297 1081.5000 LSE 2831459 18/11/2025 10:41:09 2,886 1081.5000 LSE 2831456 18/11/2025 10:47:35 2,682 1080.5000 LSE 2836712 18/11/2025 10:48:13 2,885 1080.0000 LSE 2837331 18/11/2025 10:48:13 2,716 1080.0000 LSE 2837329 18/11/2025 10:48:13 3,294 1080.0000 LSE 2837327 18/11/2025 10:48:13 2,705 1080.0000 LSE 2837325 18/11/2025 10:48:13 2,806 1080.0000 LSE 2837323 18/11/2025 10:48:13 499 1080.0000 LSE 2837321 18/11/2025 10:48:13 2,853 1080.0000 LSE 2837301 18/11/2025 10:48:13 3,234 1080.0000 LSE 2837303 18/11/2025 10:48:13 3,137 1080.0000 LSE 2837305 18/11/2025 10:48:13 2,952 1080.0000 LSE 2837309 18/11/2025 10:48:13 2,729 1080.0000 LSE 2837311 18/11/2025 10:48:13 3,202 1080.0000 LSE 2837313 18/11/2025 10:48:13 3,067 1080.0000 LSE 2837317 18/11/2025 10:48:13 2,605 1080.0000 LSE 2837319 18/11/2025 10:48:13 2,892 1080.0000 LSE 2837287 18/11/2025 10:48:13 2,896 1080.0000 LSE 2837289 18/11/2025 10:48:13 3,032 1080.0000 LSE 2837293 18/11/2025 10:48:13 3,097 1080.0000 LSE 2837295 18/11/2025 10:48:13 2,853 1080.0000 LSE 2837297 18/11/2025 10:51:45 3,178 1079.0000 LSE 2841127 18/11/2025 10:51:45 2,837 1079.5000 LSE 2841118 18/11/2025 10:51:45 2,960 1079.5000 LSE 2841116 18/11/2025 10:51:45 2,719 1079.5000 LSE 2841114 18/11/2025 10:56:39 3,241 1082.0000 LSE 2848482 18/11/2025 10:56:39 3,142 1082.0000 LSE 2848480 18/11/2025 10:56:51 2,975 1081.5000 LSE 2848613 18/11/2025 11:02:04 3,091 1080.5000 LSE 2853138 18/11/2025 11:02:15 2,912 1080.0000 LSE 2853275 18/11/2025 11:08:21 2,776 1081.0000 LSE 2857845 18/11/2025 11:08:24 3,291 1081.0000 LSE 2857891 18/11/2025 11:08:24 54 1081.0000 LSE 2857889 18/11/2025 11:09:25 3,237 1080.5000 LSE 2858404 18/11/2025 11:10:55 874 1080.5000 LSE 2859821 18/11/2025 11:10:55 2,147 1080.5000 LSE 2859819 18/11/2025 11:11:43 2,758 1080.0000 LSE 2860374 18/11/2025 11:12:00 235 1079.5000 LSE 2860496 18/11/2025 11:12:05 272 1079.5000 LSE 2860552 18/11/2025 11:12:09 2,742 1079.5000 LSE 2860578 18/11/2025 11:17:41 3,003 1079.5000 LSE 2865554 18/11/2025 11:17:41 3,126 1079.5000 LSE 2865552 18/11/2025 11:17:41 2,948 1079.5000 LSE 2865550 18/11/2025 11:17:42 108 1079.0000 LSE 2865586 18/11/2025 11:18:24 2,995 1079.0000 LSE 2865916 18/11/2025 11:28:02 3,282 1078.0000 LSE 2873444 18/11/2025 11:28:02 2,777 1078.0000 LSE 2873442 18/11/2025 11:28:46 2,737 1076.0000 LSE 2873889 18/11/2025 11:28:46 313 1076.0000 LSE 2873887 18/11/2025 11:28:46 2,011 1076.0000 LSE 2873885 18/11/2025 11:28:46 828 1076.0000 LSE 2873878 18/11/2025 11:32:26 196 1076.5000 LSE 2876512 18/11/2025 11:32:34 3,088 1076.5000 LSE 2876588 18/11/2025 11:35:41 3,186 1077.0000 LSE 2879357 18/11/2025 11:37:40 3,220 1076.5000 LSE 2880478 18/11/2025 11:37:40 2,919 1076.5000 LSE 2880476 18/11/2025 11:45:25 3,209 1076.5000 LSE 2886798 18/11/2025 11:45:25 2,797 1076.5000 LSE 2886796 18/11/2025 11:47:12 2,094 1076.5000 LSE 2887972 18/11/2025 11:47:12 694 1076.5000 LSE 2887974 18/11/2025 11:49:18 824 1076.5000 LSE 2890002 18/11/2025 11:49:18 2,297 1076.5000 LSE 2890000 18/11/2025 11:49:18 3,141 1076.5000 LSE 2889998 18/11/2025 11:49:18 3,232 1076.5000 LSE 2889996 18/11/2025 11:57:04 20 1078.0000 LSE 2895896 18/11/2025 11:57:04 1,556 1078.0000 LSE 2895894 18/11/2025 11:57:04 1,297 1078.0000 LSE 2895892 18/11/2025 11:57:04 3,167 1078.0000 LSE 2895887 18/11/2025 11:57:04 3,324 1078.0000 LSE 2895885 18/11/2025 11:57:04 2,984 1078.0000 LSE 2895883 18/11/2025 11:57:04 2,915 1078.0000 LSE 2895881 18/11/2025 11:59:59 2,067 1078.5000 LSE 2897619 18/11/2025 12:01:22 386 1079.0000 LSE 2899434 18/11/2025 12:01:22 2,456 1079.0000 LSE 2899438 18/11/2025 12:01:22 2,986 1079.0000 LSE 2899436 18/11/2025 12:02:30 3,027 1078.5000 LSE 2900240 18/11/2025 12:02:30 646 1078.5000 LSE 2900238 18/11/2025 12:03:41 2,980 1077.5000 LSE 2901264 18/11/2025 12:05:36 2,976 1078.0000 LSE 2903622 18/11/2025 12:11:27 2,938 1076.5000 LSE 2907804 18/11/2025 12:11:27 271 1076.5000 LSE 2907786 18/11/2025 12:12:57 775 1076.5000 LSE 2908779 18/11/2025 12:13:53 921 1076.5000 LSE 2909347 18/11/2025 12:13:53 1,950 1076.5000 LSE 2909345 18/11/2025 12:14:24 2,311 1076.5000 LSE 2909526 18/11/2025 12:14:24 2,897 1076.5000 LSE 2909524 18/11/2025 12:22:20 2,933 1076.0000 LSE 2916459 18/11/2025 12:22:20 3,012 1076.0000 LSE 2916457 18/11/2025 12:22:20 2,983 1076.0000 LSE 2916455 18/11/2025 12:22:20 3,115 1076.0000 LSE 2916453 18/11/2025 12:28:25 2,032 1073.5000 LSE 2921262 18/11/2025 12:28:25 1,109 1073.5000 LSE 2921260 18/11/2025 12:32:29 3,229 1074.0000 LSE 2925886 18/11/2025 12:32:29 2,992 1074.0000 LSE 2925884 18/11/2025 12:32:29 3,041 1074.0000 LSE 2925882 18/11/2025 12:34:46 3,178 1072.5000 LSE 2927223 18/11/2025 12:35:42 2,991 1071.0000 LSE 2928560 18/11/2025 12:36:32 647 1071.0000 LSE 2929063 18/11/2025 12:36:32 1,612 1071.0000 LSE 2929057 18/11/2025 12:36:32 2,637 1071.0000 LSE 2929059 18/11/2025 12:36:32 1,281 1071.0000 LSE 2929055 18/11/2025 12:38:22 2,777 1070.0000 LSE 2930446 18/11/2025 12:38:22 1,876 1070.0000 LSE 2930444 18/11/2025 12:38:22 847 1070.0000 LSE 2930442 18/11/2025 12:38:22 2,313 1070.0000 LSE 2930437 18/11/2025 12:38:22 3,133 1070.0000 LSE 2930435 18/11/2025 12:38:22 54 1070.0000 LSE 2930433 18/11/2025 12:38:22 2,768 1070.0000 LSE 2930425 18/11/2025 12:38:22 2,732 1070.0000 LSE 2930427 18/11/2025 12:38:22 2,781 1070.0000 LSE 2930419 18/11/2025 12:38:22 29 1070.0000 LSE 2930423 18/11/2025 12:38:22 2,690 1070.0000 LSE 2930421 18/11/2025 12:38:23 904 1070.0000 LSE 2930575 18/11/2025 12:38:23 220 1070.0000 LSE 2930573 18/11/2025 12:38:23 799 1070.0000 LSE 2930571 18/11/2025 12:38:23 2,712 1070.0000 LSE 2930567 18/11/2025 12:38:23 1,406 1070.0000 LSE 2930559 18/11/2025 12:38:23 1,928 1070.0000 LSE 2930543 18/11/2025 12:38:23 2,997 1070.0000 LSE 2930541 18/11/2025 12:38:23 575 1070.0000 LSE 2930539 18/11/2025 12:38:23 2,732 1070.0000 LSE 2930525 18/11/2025 12:38:23 499 1070.0000 LSE 2930523 18/11/2025 12:38:23 2,269 1070.0000 LSE 2930521 18/11/2025 12:38:23 2,732 1070.0000 LSE 2930518 18/11/2025 12:38:23 2,768 1070.0000 LSE 2930516 18/11/2025 12:38:23 304 1070.0000 LSE 2930506 18/11/2025 12:38:23 2,747 1070.0000 LSE 2930492 18/11/2025 12:38:23 2,926 1070.0000 LSE 2930490 18/11/2025 12:38:23 2,296 1070.0000 LSE 2930488 18/11/2025 12:38:23 812 1070.0000 LSE 2930486 18/11/2025 12:38:23 1,861 1070.0000 LSE 2930484 18/11/2025 12:38:23 2,827 1070.0000 LSE 2930482 18/11/2025 12:38:23 3,271 1070.0000 LSE 2930469 18/11/2025 12:38:23 1,031 1070.0000 LSE 2930467 18/11/2025 12:38:23 1,198 1070.0000 LSE 2930465 18/11/2025 12:38:23 864 1070.0000 LSE 2930450 18/11/2025 12:38:23 1,770 1070.0000 LSE 2930454 18/11/2025 12:38:23 2,866 1070.0000 LSE 2930452 18/11/2025 12:38:24 1,898 1070.0000 LSE 2930600 18/11/2025 12:38:24 1,898 1070.0000 LSE 2930598 18/11/2025 12:38:24 7 1070.0000 LSE 2930590 18/11/2025 12:38:24 1,650 1070.0000 LSE 2930592 18/11/2025 12:38:24 1,242 1070.0000 LSE 2930594 18/11/2025 12:38:24 2,422 1070.0000 LSE 2930578 18/11/2025 12:38:25 3,557 1070.0000 LSE 2930639 18/11/2025 12:38:25 624 1070.0000 LSE 2930629 18/11/2025 12:38:26 216 1070.0000 LSE 2930666 18/11/2025 12:38:26 1,716 1070.0000 LSE 2930663 18/11/2025 12:38:26 2,878 1070.0000 LSE 2930652 18/11/2025 12:38:26 1,661 1070.0000 LSE 2930648 18/11/2025 12:38:26 185 1070.0000 LSE 2930642 18/11/2025 12:40:15 1,242 1071.5000 LSE 2932561 18/11/2025 12:40:15 1,048 1071.5000 LSE 2932563 18/11/2025 12:40:15 869 1071.5000 LSE 2932559 18/11/2025 12:43:42 71 1072.0000 LSE 2935352 18/11/2025 12:43:44 2,890 1072.0000 LSE 2935369 18/11/2025 12:43:44 2,970 1072.0000 LSE 2935373 18/11/2025 12:43:44 2,741 1072.0000 LSE 2935371 18/11/2025 12:45:09 708 1071.0000 LSE 2937564 18/11/2025 12:45:09 1,704 1071.0000 LSE 2937562 18/11/2025 12:45:09 615 1071.0000 LSE 2937560 18/11/2025 12:45:09 2,792 1071.0000 LSE 2937552 18/11/2025 12:45:09 2,945 1071.0000 LSE 2937550 18/11/2025 12:47:06 3 1070.0000 LSE 2939139 18/11/2025 12:47:06 263 1070.0000 LSE 2939133 18/11/2025 12:48:08 169 1070.0000 LSE 2939785 18/11/2025 12:48:08 3,331 1070.0000 LSE 2939783 18/11/2025 12:48:10 2,726 1070.0000 LSE 2939797 18/11/2025 12:48:10 3,100 1070.0000 LSE 2939795 18/11/2025 12:48:10 3,343 1070.0000 LSE 2939793 18/11/2025 12:48:10 2,714 1070.0000 LSE 2939791 18/11/2025 12:49:10 425 1069.5000 LSE 2940609 18/11/2025 12:49:10 1,254 1069.5000 LSE 2940607 18/11/2025 12:49:21 2,387 1069.5000 LSE 2940753 18/11/2025 12:49:21 762 1069.5000 LSE 2940751 18/11/2025 12:49:21 2,183 1069.5000 LSE 2940749 18/11/2025 12:49:21 724 1069.5000 LSE 2940747 18/11/2025 12:49:33 329 1068.5000 LSE 2940960 18/11/2025 12:50:21 1,562 1068.5000 LSE 2942587 18/11/2025 12:50:21 2,047 1068.5000 LSE 2942583 18/11/2025 12:50:25 3,233 1068.5000 LSE 2942677 18/11/2025 12:50:25 1,523 1068.5000 LSE 2942673 18/11/2025 12:50:25 1,679 1068.5000 LSE 2942671 18/11/2025 12:50:25 4,770 1068.5000 LSE 2942667 18/11/2025 12:50:25 2,827 1068.5000 LSE 2942669 18/11/2025 12:51:03 3,276 1068.0000 LSE 2943129 18/11/2025 12:51:03 3,168 1068.0000 LSE 2943127 18/11/2025 12:51:08 501 1068.0000 LSE 2943199 18/11/2025 12:51:09 53 1068.0000 LSE 2943203 18/11/2025 12:51:17 442 1068.0000 LSE 2943319 18/11/2025 12:51:28 205 1068.0000 LSE 2943449 18/11/2025 12:51:28 2,893 1068.0000 LSE 2943451 18/11/2025 12:51:55 444 1069.0000 LSE 2943934 18/11/2025 12:52:05 369 1069.0000 LSE 2944074 18/11/2025 12:52:05 461 1069.0000 LSE 2944078 18/11/2025 12:52:05 1,267 1069.0000 LSE 2944076 18/11/2025 12:52:05 3,678 1069.0000 LSE 2944072 18/11/2025 12:52:05 593 1069.0000 LSE 2944070 18/11/2025 12:52:05 1,268 1069.0000 LSE 2944068 18/11/2025 12:52:59 206 1069.5000 LSE 2944896 18/11/2025 12:52:59 173 1069.5000 LSE 2944894 18/11/2025 12:52:59 235 1069.5000 LSE 2944892 18/11/2025 12:52:59 197 1069.5000 LSE 2944890 18/11/2025 12:52:59 236 1069.5000 LSE 2944888 18/11/2025 12:52:59 320 1069.5000 LSE 2944886 18/11/2025 12:53:00 280 1069.5000 LSE 2944904 18/11/2025 12:53:00 255 1069.5000 LSE 2944898 18/11/2025 12:53:05 239 1069.5000 LSE 2944998 18/11/2025 12:53:05 471 1069.5000 LSE 2945000 18/11/2025 12:53:06 664 1069.5000 LSE 2945012 18/11/2025 12:53:06 294 1069.5000 LSE 2945010 18/11/2025 12:53:06 621 1069.5000 LSE 2945008 18/11/2025 12:53:20 2,933 1069.0000 LSE 2945189 18/11/2025 12:53:20 2,833 1069.0000 LSE 2945187 18/11/2025 12:53:20 3,261 1069.0000 LSE 2945185 18/11/2025 12:53:20 3,952 1069.0000 LSE 2945183 18/11/2025 12:53:30 2,828 1069.0000 LSE 2945267 18/11/2025 12:53:31 5,808 1069.5000 LSE 2945285 18/11/2025 12:53:31 223 1069.5000 LSE 2945281 18/11/2025 12:53:31 323 1069.5000 LSE 2945279 18/11/2025 12:53:55 1,660 1070.0000 LSE 2945553 18/11/2025 12:53:55 293 1070.0000 LSE 2945551 18/11/2025 12:54:25 1,734 1070.0000 LSE 2945997 18/11/2025 12:54:25 3,678 1070.0000 LSE 2945995 18/11/2025 12:55:20 3,344 1069.5000 LSE 2947426 18/11/2025 12:55:20 2,768 1069.5000 LSE 2947424 18/11/2025 12:55:20 2,835 1069.5000 LSE 2947422 18/11/2025 12:55:34 2,106 1070.0000 LSE 2947660 18/11/2025 12:55:34 1,264 1070.0000 LSE 2947658 18/11/2025 12:55:39 4,052 1070.0000 LSE 2947743 18/11/2025 12:55:45 5,594 1070.0000 LSE 2947873 18/11/2025 12:58:35 1,553 1070.0000 LSE 2950133 18/11/2025 12:58:35 3,147 1070.0000 LSE 2950131 18/11/2025 12:58:35 1,272 1070.0000 LSE 2950135 18/11/2025 12:58:35 2,847 1070.5000 LSE 2950117 18/11/2025 12:58:35 3,034 1070.5000 LSE 2950119 18/11/2025 12:58:40 3,332 1069.5000 LSE 2950217 18/11/2025 12:58:42 132 1069.0000 LSE 2950246 18/11/2025 12:58:42 692 1069.0000 LSE 2950244 18/11/2025 12:58:42 1,893 1069.0000 LSE 2950242 18/11/2025 12:58:52 2,854 1069.0000 LSE 2950347 18/11/2025 13:02:09 3,145 1069.5000 LSE 2954548 18/11/2025 13:02:09 2,873 1069.5000 LSE 2954546 18/11/2025 13:02:09 3,288 1069.5000 LSE 2954544 18/11/2025 13:02:25 2,078 1069.0000 LSE 2954860 18/11/2025 13:02:25 1,220 1069.0000 LSE 2954858 18/11/2025 13:03:40 1,368 1069.0000 LSE 2956178 18/11/2025 13:03:40 814 1069.0000 LSE 2956176 18/11/2025 13:03:40 3,000 1069.0000 LSE 2956174 18/11/2025 13:03:40 1,386 1069.0000 LSE 2956172 18/11/2025 13:03:40 814 1069.0000 LSE 2956146 18/11/2025 13:03:40 3,000 1069.0000 LSE 2956144 18/11/2025 13:03:40 814 1069.0000 LSE 2956138 18/11/2025 13:03:40 1,297 1069.0000 LSE 2956134 18/11/2025 13:03:40 621 1069.0000 LSE 2956132 18/11/2025 13:03:40 814 1069.0000 LSE 2956130 18/11/2025 13:03:40 679 1069.0000 LSE 2956128 18/11/2025 13:03:40 2,660 1069.0000 LSE 2956124 18/11/2025 13:03:40 1,901 1069.0000 LSE 2956126 18/11/2025 13:03:41 2,450 1069.0000 LSE 2956225 18/11/2025 13:06:09 683 1067.0000 LSE 2959227 18/11/2025 13:06:09 683 1067.0000 LSE 2959225 18/11/2025 13:06:10 859 1067.0000 LSE 2959233 18/11/2025 13:06:10 1,967 1067.0000 LSE 2959231 18/11/2025 13:06:10 1,637 1067.0000 LSE 2959229 18/11/2025 13:06:50 2,831 1066.5000 LSE 2959557 18/11/2025 13:07:11 1,859 1066.0000 LSE 2959775 18/11/2025 13:07:11 2,745 1066.0000 LSE 2959773 18/11/2025 13:07:17 1,077 1066.0000 LSE 2959828 18/11/2025 13:07:17 3,012 1066.0000 LSE 2959830 18/11/2025 13:08:32 1,243 1066.5000 LSE 2960936 18/11/2025 13:08:32 110 1066.5000 LSE 2960934 18/11/2025 13:08:32 1,610 1066.5000 LSE 2960932 18/11/2025 13:09:13 3,372 1066.5000 LSE 2961544 18/11/2025 13:09:13 3,157 1066.5000 LSE 2961540 18/11/2025 13:09:13 3,052 1066.5000 LSE 2961538 18/11/2025 13:09:13 3,186 1066.5000 LSE 2961542 18/11/2025 13:09:17 1,173 1066.0000 LSE 2961638 18/11/2025 13:09:17 2,948 1066.0000 LSE 2961636 18/11/2025 13:10:09 2,549 1066.0000 LSE 2963063 18/11/2025 13:10:09 1,805 1066.0000 LSE 2963061 18/11/2025 13:10:09 2,960 1066.5000 LSE 2963058 18/11/2025 13:10:09 2,705 1066.5000 LSE 2963056 18/11/2025 13:12:31 2,845 1068.5000 LSE 2964532 18/11/2025 13:12:31 2,744 1068.5000 LSE 2964530 18/11/2025 13:12:31 3,345 1068.5000 LSE 2964528 18/11/2025 13:15:43 2,802 1069.0000 LSE 2967723 18/11/2025 13:15:43 3,260 1069.0000 LSE 2967727 18/11/2025 13:15:43 3,107 1069.0000 LSE 2967725 18/11/2025 13:16:13 416 1068.5000 LSE 2968078 18/11/2025 13:16:13 730 1068.5000 LSE 2968076 18/11/2025 13:18:06 1,916 1069.0000 LSE 2969428 18/11/2025 13:18:06 4,073 1069.0000 LSE 2969426 18/11/2025 13:19:52 2,708 1071.5000 LSE 2970789 18/11/2025 13:20:38 2,948 1071.5000 LSE 2972464 18/11/2025 13:20:38 298 1071.5000 LSE 2972468 18/11/2025 13:20:38 3,232 1071.5000 LSE 2972466 18/11/2025 13:20:47 3,307 1071.0000 LSE 2972601 18/11/2025 13:21:47 2,860 1070.0000 LSE 2973438 18/11/2025 13:21:47 3,848 1070.0000 LSE 2973434 18/11/2025 13:21:47 3,205 1070.0000 LSE 2973444 18/11/2025 13:21:47 2,984 1071.0000 LSE 2973380 18/11/2025 13:21:47 2,896 1071.0000 LSE 2973376 18/11/2025 13:26:59 3,328 1072.5000 LSE 2978417 18/11/2025 13:28:51 6,936 1073.0000 LSE 2980107 18/11/2025 13:28:51 2,700 1073.0000 LSE 2980105 18/11/2025 13:30:58 845 1074.0000 LSE 2982936 18/11/2025 13:30:58 404 1074.0000 LSE 2982934 18/11/2025 13:30:58 134 1074.0000 LSE 2982932 18/11/2025 13:31:03 477 1074.5000 LSE 2983224 18/11/2025 13:31:10 2,759 1075.0000 LSE 2983425 18/11/2025 13:31:10 701 1075.0000 LSE 2983423 18/11/2025 13:31:16 2,840 1075.0000 LSE 2983528 18/11/2025 13:31:16 709 1075.0000 LSE 2983524 18/11/2025 13:31:16 2,759 1075.0000 LSE 2983526 18/11/2025 13:32:03 4,349 1075.0000 LSE 2984364 18/11/2025 13:34:00 4,058 1075.0000 LSE 2986322 18/11/2025 13:34:00 3,280 1075.0000 LSE 2986324 18/11/2025 13:35:25 907 1075.0000 LSE 2989496 18/11/2025 13:35:25 2,759 1075.0000 LSE 2989494 18/11/2025 13:35:25 4,208 1075.0000 LSE 2989490 18/11/2025 13:36:38 1,023 1075.0000 LSE 2990690 18/11/2025 13:36:38 1,502 1075.0000 LSE 2990686 18/11/2025 13:36:38 737 1075.0000 LSE 2990682 18/11/2025 13:36:38 3,269 1075.0000 LSE 2990679 18/11/2025 13:37:28 2,472 1074.5000 LSE 2991665 18/11/2025 13:37:28 231 1074.5000 LSE 2991663 18/11/2025 13:44:24 3,195 1075.0000 LSE 2998583 18/11/2025 13:44:24 2,854 1075.0000 LSE 2998577 18/11/2025 14:26:26 24,915 1075.0000 LSE 3057755 18/11/2025 14:26:26 1,817 1075.0000 LSE 3057749 18/11/2025 14:26:26 3,000 1075.0000 LSE 3057751 18/11/2025 14:26:26 3,000 1075.0000 LSE 3057746 18/11/2025 14:26:26 1,817 1075.0000 LSE 3057744 18/11/2025 14:26:26 603 1075.0000 LSE 3057742 18/11/2025 14:26:26 503 1075.0000 LSE 3057740 18/11/2025 14:26:26 1,408 1075.0000 LSE 3057738 18/11/2025 14:26:26 568 1075.0000 LSE 3057734 18/11/2025 14:26:26 473 1075.0000 LSE 3057732 18/11/2025 14:26:26 1,326 1075.0000 LSE 3057730 18/11/2025 14:26:26 2,458 1075.0000 LSE 3057728 18/11/2025 14:26:26 1,817 1075.0000 LSE 3057726 18/11/2025 14:26:26 1,817 1075.0000 LSE 3057724 18/11/2025 14:26:26 100 1075.0000 LSE 3057718 18/11/2025 14:26:26 1,429 1075.0000 LSE 3057716 18/11/2025 14:26:26 299 1075.0000 LSE 3057714 18/11/2025 14:26:26 249 1075.0000 LSE 3057712 18/11/2025 14:26:26 698 1075.0000 LSE 3057710 18/11/2025 14:26:26 1,346 1075.0000 LSE 3057708 18/11/2025 14:26:26 1,817 1075.0000 LSE 3057706 18/11/2025 14:26:26 613 1075.0000 LSE 3057698 18/11/2025 14:26:26 511 1075.0000 LSE 3057696 18/11/2025 14:26:26 1,430 1075.0000 LSE 3057694 18/11/2025 14:26:26 2,759 1075.0000 LSE 3057692 18/11/2025 14:26:26 1,817 1075.0000 LSE 3057690 18/11/2025 14:26:26 1,473 1075.0000 LSE 3057688 18/11/2025 14:26:26 9,151 1075.0000 LSE 3057686 18/11/2025 14:26:26 1,817 1075.0000 LSE 3057684 18/11/2025 14:26:26 1,615 1075.0000 LSE 3057680 18/11/2025 14:26:26 1,738 1075.0000 LSE 3057682 18/11/2025 14:26:26 2,915 1075.0000 LSE 3057562 18/11/2025 14:26:26 3,413 1075.0000 LSE 3057560 18/11/2025 14:26:26 2,936 1075.0000 LSE 3057558 18/11/2025 14:26:26 3,982 1075.0000 LSE 3057556 18/11/2025 14:26:26 2,787 1075.0000 LSE 3057554 18/11/2025 14:26:26 2,877 1075.0000 LSE 3057552 18/11/2025 14:26:26 2,811 1075.0000 LSE 3057540 18/11/2025 14:26:26 3,124 1075.0000 LSE 3057534 18/11/2025 14:26:26 3,293 1075.0000 LSE 3057536 18/11/2025 14:26:26 2,705 1075.0000 LSE 3057538 18/11/2025 14:26:26 3,209 1075.0000 LSE 3057548 18/11/2025 14:26:26 1,386 1075.0000 LSE 3057542 18/11/2025 14:26:26 2,747 1075.0000 LSE 3057546 18/11/2025 14:26:26 2,897 1075.0000 LSE 3057550 18/11/2025 14:26:26 3,175 1075.0000 LSE 3057544 18/11/2025 14:26:26 3,328 1075.0000 LSE 3057524 18/11/2025 14:26:26 4,010 1075.0000 LSE 3057516 18/11/2025 14:26:26 3,264 1075.0000 LSE 3057518 18/11/2025 14:26:26 3,250 1075.0000 LSE 3057520 18/11/2025 14:26:26 2,955 1075.0000 LSE 3057522 18/11/2025 14:26:26 3,556 1075.0000 LSE 3057526 18/11/2025 14:26:26 6,463 1075.0000 LSE 3057528 18/11/2025 14:26:26 3,970 1075.0000 LSE 3057530 18/11/2025 14:26:26 2,832 1075.0000 LSE 3057532 18/11/2025 14:26:26 7,342 1075.0000 LSE 3057496 18/11/2025 14:26:26 3,510 1075.0000 LSE 3057504 18/11/2025 14:26:26 3,274 1075.0000 LSE 3057500 18/11/2025 14:26:26 1,440 1075.0000 LSE 3057512 18/11/2025 14:26:26 3,240 1075.0000 LSE 3057506 18/11/2025 14:26:26 3,329 1075.0000 LSE 3057514 18/11/2025 14:26:26 1,757 1075.0000 LSE 3057510 18/11/2025 14:26:26 3,025 1075.0000 LSE 3057492 18/11/2025 14:26:26 9,229 1075.0000 LSE 3057490 18/11/2025 14:26:26 3,183 1075.0000 LSE 3057486 18/11/2025 14:26:26 2,893 1075.0000 LSE 3057482 18/11/2025 14:26:26 3,276 1075.0000 LSE 3057480 18/11/2025 14:26:26 3,265 1075.0000 LSE 3057468 18/11/2025 14:26:26 3,818 1075.0000 LSE 3057472 18/11/2025 14:26:26 3,173 1075.0000 LSE 3057476 18/11/2025 14:26:55 1,603 1075.0000 LSE 3058512 18/11/2025 14:26:55 693 1075.0000 LSE 3058510 18/11/2025 14:26:55 6,000 1075.0000 LSE 3058508 18/11/2025 14:30:00 627 1075.0000 LSE 3064922 18/11/2025 14:30:00 3,561 1075.0000 LSE 3064908 18/11/2025 14:30:00 978 1075.0000 LSE 3064248 18/11/2025 14:30:00 5,775 1075.0000 LSE 3064244 18/11/2025 14:30:00 3,604 1075.0000 LSE 3064242 18/11/2025 14:30:00 3,086 1075.0000 LSE 3063235 18/11/2025 14:30:00 3,940 1075.0000 LSE 3063229 18/11/2025 14:30:00 2,879 1075.0000 LSE 3063210 18/11/2025 14:30:00 6,808 1075.0000 LSE 3063208 18/11/2025 14:30:00 612 1075.0000 LSE 3063204 18/11/2025 14:30:00 2,874 1075.0000 LSE 3063202 18/11/2025 14:30:00 4,054 1075.0000 LSE 3063198 18/11/2025 14:30:00 7,367 1075.0000 LSE 3063200 18/11/2025 14:30:10 157 1075.0000 LSE 3068281 18/11/2025 14:30:10 854 1075.0000 LSE 3068279 18/11/2025 14:30:10 6,114 1075.0000 LSE 3068277 18/11/2025 14:53:02 4,326 1072.0000 LSE 3127862 18/11/2025 14:53:33 329 1072.0000 LSE 3128794 18/11/2025 14:53:33 2,668 1072.0000 LSE 3128792 18/11/2025 14:53:33 3,132 1072.0000 LSE 3128784 18/11/2025 14:54:12 3,377 1071.5000 LSE 3129960 18/11/2025 14:54:35 4,109 1071.0000 LSE 3130833 18/11/2025 14:54:35 3,711 1071.5000 LSE 3130831 18/11/2025 14:54:38 100 1072.0000 LSE 3130975 18/11/2025 14:54:38 700 1072.0000 LSE 3130973 18/11/2025 14:54:38 100 1072.0000 LSE 3130971 18/11/2025 14:54:38 700 1072.0000 LSE 3130967 18/11/2025 14:54:38 100 1072.0000 LSE 3130965 18/11/2025 14:54:38 700 1072.0000 LSE 3130963 18/11/2025 14:54:38 100 1072.0000 LSE 3130955 18/11/2025 14:54:38 1,000 1072.0000 LSE 3130942 18/11/2025 14:54:38 806 1072.0000 LSE 3130939 18/11/2025 14:54:38 462 1072.0000 LSE 3130937 18/11/2025 14:54:38 560 1072.0000 LSE 3130935 18/11/2025 14:54:38 2,887 1072.0000 LSE 3130933 18/11/2025 14:54:38 1,436 1072.0000 LSE 3130931 18/11/2025 14:54:38 2,342 1072.0000 LSE 3130929 18/11/2025 14:54:38 187 1072.0000 LSE 3130927 18/11/2025 14:54:38 444 1072.0000 LSE 3130923 18/11/2025 14:54:38 100 1072.0000 LSE 3130925 18/11/2025 14:54:38 2,668 1072.0000 LSE 3130920 18/11/2025 14:54:39 1,946 1072.0000 LSE 3131003 18/11/2025 14:54:39 847 1072.0000 LSE 3131001 18/11/2025 14:54:39 1,472 1072.0000 LSE 3130999 18/11/2025 14:54:39 2,668 1072.0000 LSE 3130997 18/11/2025 14:54:39 9,071 1072.0000 LSE 3130993 18/11/2025 14:54:39 700 1072.0000 LSE 3130991 18/11/2025 14:54:39 805 1072.0000 LSE 3130988 18/11/2025 14:54:39 100 1072.0000 LSE 3130986 18/11/2025 14:54:39 700 1072.0000 LSE 3130983 18/11/2025 14:54:39 100 1072.0000 LSE 3130980 18/11/2025 14:54:39 700 1072.0000 LSE 3130977 18/11/2025 14:54:49 1,750 1071.5000 LSE 3131284 18/11/2025 14:54:49 1,349 1071.5000 LSE 3131281 18/11/2025 14:54:49 597 1071.5000 LSE 3131277 18/11/2025 14:54:49 2,668 1071.5000 LSE 3131275 18/11/2025 14:54:49 3,394 1071.5000 LSE 3131269 18/11/2025 14:54:59 7,045 1071.5000 LSE 3131534 18/11/2025 14:54:59 1,290 1071.5000 LSE 3131532 18/11/2025 14:54:59 8,133 1071.5000 LSE 3131530 18/11/2025 14:54:59 1,290 1071.5000 LSE 3131528 18/11/2025 14:55:04 3,496 1071.0000 LSE 3133828 18/11/2025 14:55:28 4,779 1070.5000 LSE 3134515 18/11/2025 14:55:41 4,213 1070.0000 LSE 3134989 18/11/2025 14:55:44 80 1069.5000 LSE 3135063 18/11/2025 14:56:02 700 1071.0000 LSE 3135531 18/11/2025 14:56:02 2,368 1071.0000 LSE 3135525 18/11/2025 14:56:02 712 1071.0000 LSE 3135529 18/11/2025 14:56:02 292 1071.0000 LSE 3135527 18/11/2025 14:56:15 100 1071.5000 LSE 3136141 18/11/2025 14:56:15 100 1071.5000 LSE 3136139 18/11/2025 14:56:15 100 1071.5000 LSE 3136137 18/11/2025 14:56:15 100 1071.5000 LSE 3136135 18/11/2025 14:56:15 100 1071.5000 LSE 3136133 18/11/2025 14:56:15 100 1071.5000 LSE 3136129 18/11/2025 14:56:15 100 1071.5000 LSE 3136127 18/11/2025 14:56:15 100 1071.5000 LSE 3136125 18/11/2025 14:56:15 100 1071.5000 LSE 3136123 18/11/2025 14:56:15 100 1071.5000 LSE 3136121 18/11/2025 14:56:15 100 1071.5000 LSE 3136118 18/11/2025 14:56:15 100 1071.5000 LSE 3136116 18/11/2025 14:56:15 100 1071.5000 LSE 3136114 18/11/2025 14:56:15 100 1071.5000 LSE 3136111 18/11/2025 14:56:15 806 1071.5000 LSE 3136109 18/11/2025 14:56:15 80 1071.5000 LSE 3136107 18/11/2025 14:56:16 364 1071.5000 LSE 3136151 18/11/2025 14:56:18 3,000 1071.5000 LSE 3136213 18/11/2025 14:56:20 2,668 1071.5000 LSE 3136284 18/11/2025 14:56:20 1,946 1071.5000 LSE 3136282 18/11/2025 14:56:20 847 1071.5000 LSE 3136280 18/11/2025 14:56:20 1,672 1071.5000 LSE 3136278 18/11/2025 14:56:20 4,072 1071.5000 LSE 3136274 18/11/2025 14:56:20 3,804 1071.5000 LSE 3136272 18/11/2025 14:56:20 3,445 1071.5000 LSE 3136276 18/11/2025 14:56:37 4,458 1071.0000 LSE 3136591 18/11/2025 14:58:01 3,365 1071.5000 LSE 3139245 18/11/2025 14:58:01 3,686 1071.5000 LSE 3139243 18/11/2025 14:58:18 5,084 1071.0000 LSE 3139970 18/11/2025 14:58:45 3,832 1071.0000 LSE 3141040 18/11/2025 15:00:05 1,955 1071.5000 LSE 3147585 18/11/2025 15:00:05 1,153 1071.5000 LSE 3147583 18/11/2025 15:00:05 3,516 1071.5000 LSE 3147581 18/11/2025 15:00:10 6,431 1071.0000 LSE 3148295 18/11/2025 15:00:12 2,908 1070.5000 LSE 3148430 18/11/2025 15:00:12 1,229 1070.5000 LSE 3148432 18/11/2025 15:00:29 873 1070.0000 LSE 3149567 18/11/2025 15:00:29 3,219 1070.0000 LSE 3149569 18/11/2025 15:00:29 4,017 1070.0000 LSE 3149561 18/11/2025 15:00:29 1,221 1070.0000 LSE 3149557 18/11/2025 15:00:54 3,248 1070.0000 LSE 3151595 18/11/2025 15:01:04 878 1069.5000 LSE 3152258 18/11/2025 15:01:04 2,528 1069.5000 LSE 3152256 18/11/2025 15:01:23 3,530 1069.0000 LSE 3153067 18/11/2025 15:03:03 652 1069.5000 LSE 3157314 18/11/2025 15:03:03 2,668 1069.5000 LSE 3157312 18/11/2025 15:03:03 3,004 1069.5000 LSE 3157310 18/11/2025 15:03:03 336 1069.5000 LSE 3157307 18/11/2025 15:03:03 4,523 1069.5000 LSE 3157305 18/11/2025 15:03:03 3,487 1069.5000 LSE 3157301 18/11/2025 15:03:03 6,354 1069.5000 LSE 3157285 18/11/2025 15:03:04 2,283 1069.0000 LSE 3157458 18/11/2025 15:03:04 1,110 1069.0000 LSE 3157454 18/11/2025 15:03:15 3,021 1068.5000 LSE 3157948 18/11/2025 15:03:57 2,629 1068.0000 LSE 3159931 18/11/2025 15:04:13 4,252 1068.0000 LSE 3160692 18/11/2025 15:04:13 1,088 1068.0000 LSE 3160690 18/11/2025 15:04:28 3,409 1067.5000 LSE 3161387 18/11/2025 15:04:49 2,668 1068.0000 LSE 3162427 18/11/2025 15:04:49 2,308 1068.0000 LSE 3162429 18/11/2025 15:04:49 166 1068.0000 LSE 3162425 18/11/2025 15:04:49 1,800 1068.0000 LSE 3162423 18/11/2025 15:04:49 2,668 1068.0000 LSE 3162421 18/11/2025 15:04:52 78 1067.5000 LSE 3162527 18/11/2025 15:04:52 3,898 1067.5000 LSE 3162529 18/11/2025 15:04:52 708 1067.5000 LSE 3162531 18/11/2025 15:04:54 707 1067.5000 LSE 3162656 18/11/2025 15:04:55 1,496 1067.5000 LSE 3162698 18/11/2025 15:04:55 1,483 1067.5000 LSE 3162696 18/11/2025 15:04:55 107 1067.5000 LSE 3162693 18/11/2025 15:04:55 826 1067.5000 LSE 3162691 18/11/2025 15:04:55 2,668 1067.5000 LSE 3162689 18/11/2025 15:04:55 2,127 1067.5000 LSE 3162687 18/11/2025 15:04:55 1,699 1067.5000 LSE 3162685 18/11/2025 15:06:28 7,999 1067.5000 LSE 3169513 18/11/2025 15:07:04 616 1068.5000 LSE 3170988 18/11/2025 15:07:04 2,668 1068.5000 LSE 3170986 18/11/2025 15:07:04 452 1068.5000 LSE 3170982 18/11/2025 15:07:04 2,216 1068.5000 LSE 3170974 18/11/2025 15:07:04 1,917 1068.5000 LSE 3170972 18/11/2025 15:07:07 8,155 1068.0000 LSE 3171096 18/11/2025 15:07:09 26 1067.5000 LSE 3171181 18/11/2025 15:07:18 365 1069.5000 LSE 3171724 18/11/2025 15:07:37 1,482 1069.5000 LSE 3172468 18/11/2025 15:07:37 2,668 1069.5000 LSE 3172466 18/11/2025 15:07:37 4,104 1069.5000 LSE 3172463 18/11/2025 15:07:37 6,338 1069.5000 LSE 3172461 18/11/2025 15:07:37 823 1069.5000 LSE 3172459 18/11/2025 15:07:49 6,651 1069.0000 LSE 3173015 18/11/2025 15:08:24 1,231 1069.5000 LSE 3175586 18/11/2025 15:08:24 1,231 1069.5000 LSE 3175584 18/11/2025 15:08:34 1,231 1069.5000 LSE 3176150 18/11/2025 15:08:34 3,965 1069.5000 LSE 3176146 18/11/2025 15:08:41 4,531 1069.0000 LSE 3176386 18/11/2025 15:08:41 1,427 1069.0000 LSE 3176384 18/11/2025 15:08:41 463 1069.0000 LSE 3176362 18/11/2025 15:08:41 1,876 1069.0000 LSE 3176364 18/11/2025 15:08:41 2,545 1069.0000 LSE 3176366 18/11/2025 15:08:41 4,098 1069.0000 LSE 3176368 18/11/2025 15:08:44 458 1068.5000 LSE 3176638 18/11/2025 15:08:47 3,890 1068.5000 LSE 3176792 18/11/2025 15:09:10 3,314 1068.0000 LSE 3177641 18/11/2025 15:09:10 402 1068.0000 LSE 3177639 18/11/2025 15:09:15 1,804 1067.5000 LSE 3177878 18/11/2025 15:09:15 2,469 1067.5000 LSE 3177880 18/11/2025 15:09:30 2,342 1067.5000 LSE 3178439 18/11/2025 15:09:30 1,483 1067.5000 LSE 3178437 18/11/2025 15:09:30 873 1067.5000 LSE 3178435 18/11/2025 15:09:30 3,413 1067.5000 LSE 3178429 18/11/2025 15:09:41 2,950 1067.0000 LSE 3178874 18/11/2025 15:10:23 2,915 1067.0000 LSE 3182625 18/11/2025 15:10:23 1,985 1067.0000 LSE 3182623 18/11/2025 15:10:42 1,423 1067.0000 LSE 3183390 18/11/2025 15:10:42 4,757 1067.0000 LSE 3183392 18/11/2025 15:10:43 2,042 1066.5000 LSE 3183418 18/11/2025 15:11:00 829 1066.5000 LSE 3184126 18/11/2025 15:11:00 1,390 1066.5000 LSE 3184124 18/11/2025 15:11:00 3,282 1066.5000 LSE 3184117 18/11/2025 15:11:00 3,354 1066.5000 LSE 3184119 18/11/2025 15:11:03 3,875 1066.0000 LSE 3184274 18/11/2025 15:11:05 3,256 1065.5000 LSE 3184383 18/11/2025 15:11:11 2,666 1065.0000 LSE 3184539 18/11/2025 15:11:11 358 1065.0000 LSE 3184537 18/11/2025 15:11:39 2,014 1065.0000 LSE 3185494 18/11/2025 15:11:39 39 1065.0000 LSE 3185489 18/11/2025 15:11:39 179 1065.0000 LSE 3185491 18/11/2025 15:11:39 644 1065.0000 LSE 3185485 18/11/2025 15:11:39 2,978 1065.0000 LSE 3185479 18/11/2025 15:12:35 2,869 1064.5000 LSE 3187335 18/11/2025 15:12:35 207 1064.5000 LSE 3187333 18/11/2025 15:12:42 3,544 1064.0000 LSE 3187637 18/11/2025 15:14:10 5,476 1065.0000 LSE 3190391 18/11/2025 15:14:10 3 1065.0000 LSE 3190389 18/11/2025 15:14:41 6,136 1065.0000 LSE 3191117 18/11/2025 15:15:36 2,894 1065.5000 LSE 3194626 18/11/2025 15:16:15 2,668 1065.5000 LSE 3195871 18/11/2025 15:16:15 25 1065.5000 LSE 3195860 18/11/2025 15:16:15 10,040 1065.5000 LSE 3195862 18/11/2025 15:16:18 5,230 1065.0000 LSE 3196054 18/11/2025 15:16:18 763 1065.0000 LSE 3196050 18/11/2025 15:16:18 3,302 1065.0000 LSE 3196058 18/11/2025 15:16:26 4,831 1064.5000 LSE 3196225 18/11/2025 15:16:47 2,980 1064.0000 LSE 3196812 18/11/2025 15:16:47 308 1064.0000 LSE 3196810 18/11/2025 15:17:20 1,755 1064.0000 LSE 3197988 18/11/2025 15:17:20 3,604 1064.0000 LSE 3197986 18/11/2025 15:18:26 378 1065.5000 LSE 3200078 18/11/2025 15:18:28 415 1065.5000 LSE 3200130 18/11/2025 15:18:28 2,724 1065.5000 LSE 3200132 18/11/2025 15:18:31 3,586 1065.0000 LSE 3200203 18/11/2025 15:18:31 3,364 1065.0000 LSE 3200201 18/11/2025 15:18:31 3,485 1065.0000 LSE 3200199 18/11/2025 15:19:55 8,081 1065.5000 LSE 3203123 18/11/2025 15:20:55 436 1066.5000 LSE 3206996 18/11/2025 15:20:55 363 1066.5000 LSE 3206994 18/11/2025 15:20:55 1,018 1066.5000 LSE 3206992 18/11/2025 15:20:55 193 1066.5000 LSE 3206990 18/11/2025 15:20:55 2,668 1066.5000 LSE 3206988 18/11/2025 15:20:55 2,668 1066.5000 LSE 3206980 18/11/2025 15:20:55 1,918 1066.5000 LSE 3206978 18/11/2025 15:20:55 436 1066.5000 LSE 3206984 18/11/2025 15:20:55 1,018 1066.5000 LSE 3206982 18/11/2025 15:20:55 363 1066.5000 LSE 3206986 18/11/2025 15:21:20 3,347 1066.5000 LSE 3208025 18/11/2025 15:21:20 4,305 1066.5000 LSE 3208023 18/11/2025 15:22:29 1,568 1067.0000 LSE 3209615 18/11/2025 15:22:29 860 1067.0000 LSE 3209613 18/11/2025 15:22:29 1,482 1067.0000 LSE 3209611 18/11/2025 15:22:29 2,668 1067.0000 LSE 3209609 18/11/2025 15:22:29 7,385 1067.0000 LSE 3209607 18/11/2025 15:23:48 6,799 1068.0000 LSE 3211665 18/11/2025 15:23:48 854 1068.0000 LSE 3211663 18/11/2025 15:23:48 3,588 1068.0000 LSE 3211661 18/11/2025 15:24:06 2,862 1067.5000 LSE 3212165 18/11/2025 15:24:06 2,263 1067.5000 LSE 3212169 18/11/2025 15:24:31 6,493 1067.0000 LSE 3212866 18/11/2025 15:24:32 532 1066.5000 LSE 3212943 18/11/2025 15:24:32 2,668 1066.5000 LSE 3212941 18/11/2025 15:24:32 1,524 1066.5000 LSE 3212939 18/11/2025 15:24:32 383 1066.5000 LSE 3212937 18/11/2025 15:24:32 2,668 1066.5000 LSE 3212935 18/11/2025 15:24:32 1,566 1066.5000 LSE 3212931 18/11/2025 15:24:32 2,389 1066.5000 LSE 3212933 18/11/2025 15:24:59 3,330 1065.5000 LSE 3215930 18/11/2025 15:25:23 1,483 1066.5000 LSE 3219276 18/11/2025 15:25:23 2,668 1066.5000 LSE 3219274 18/11/2025 15:25:23 7,158 1066.5000 LSE 3219266 18/11/2025 15:25:26 767 1066.0000 LSE 3219479 18/11/2025 15:25:26 2,910 1066.0000 LSE 3219477 18/11/2025 15:25:26 1,799 1066.0000 LSE 3219475 18/11/2025 15:26:04 2,878 1067.0000 LSE 3220720 18/11/2025 15:26:04 1,850 1067.0000 LSE 3220722 18/11/2025 15:26:38 7,809 1067.0000 LSE 3221382 18/11/2025 15:27:00 1,700 1068.0000 LSE 3221715 18/11/2025 15:27:00 235 1068.0000 LSE 3221711 18/11/2025 15:27:00 1,301 1068.0000 LSE 3221709 18/11/2025 15:27:04 1,175 1068.0000 LSE 3221877 18/11/2025 15:27:04 413 1068.0000 LSE 3221875 18/11/2025 15:27:11 461 1068.5000 LSE 3222048 18/11/2025 15:27:15 1,101 1068.5000 LSE 3222135 18/11/2025 15:27:16 1,315 1068.5000 LSE 3222150 18/11/2025 15:27:16 300 1068.5000 LSE 3222148 18/11/2025 15:27:26 3,004 1069.0000 LSE 3222365 18/11/2025 15:27:26 219 1069.0000 LSE 3222363 18/11/2025 15:27:26 305 1069.0000 LSE 3222361 18/11/2025 15:27:26 282 1069.0000 LSE 3222359 18/11/2025 15:27:46 3,496 1069.5000 LSE 3222864 18/11/2025 15:27:57 8,299 1069.0000 LSE 3223067 18/11/2025 15:28:12 6,212 1068.5000 LSE 3223310 18/11/2025 15:29:15 6 1068.5000 LSE 3225027 18/11/2025 15:29:15 1 1068.5000 LSE 3225025 18/11/2025 15:29:15 1 1068.5000 LSE 3225029 18/11/2025 15:29:15 568 1068.5000 LSE 3225031 18/11/2025 15:29:15 409 1068.5000 LSE 3225023 18/11/2025 15:29:15 1,602 1068.5000 LSE 3225020 18/11/2025 15:29:15 807 1068.5000 LSE 3225018 18/11/2025 15:29:15 675 1068.5000 LSE 3225011 18/11/2025 15:29:15 2,668 1068.5000 LSE 3225009 18/11/2025 15:29:15 870 1068.5000 LSE 3225007 18/11/2025 15:29:15 834 1068.5000 LSE 3225005 18/11/2025 15:29:15 2,668 1068.5000 LSE 3225003 18/11/2025 15:29:15 5,193 1068.5000 LSE 3224991 18/11/2025 15:29:15 3,561 1068.5000 LSE 3224989 18/11/2025 15:29:43 2,898 1067.5000 LSE 3225712 18/11/2025 15:29:43 2,874 1067.5000 LSE 3225704 18/11/2025 15:30:45 1,183 1068.0000 LSE 3229898 18/11/2025 15:30:45 2,593 1068.0000 LSE 3229896 18/11/2025 15:30:45 860 1068.0000 LSE 3229892 18/11/2025 15:30:45 2,668 1068.0000 LSE 3229894 18/11/2025 15:31:05 5,721 1068.0000 LSE 3230365 18/11/2025 15:32:02 95 1068.0000 LSE 3231855 18/11/2025 15:32:07 4,305 1068.0000 LSE 3231971 18/11/2025 15:32:07 1,828 1068.0000 LSE 3231969 18/11/2025 15:32:07 6,373 1068.0000 LSE 3231967 18/11/2025 15:32:07 336 1068.0000 LSE 3231965 18/11/2025 15:32:07 63 1068.0000 LSE 3231957 18/11/2025 15:32:07 100 1068.0000 LSE 3231955 18/11/2025 15:32:07 100 1068.0000 LSE 3231953 18/11/2025 15:32:07 100 1068.0000 LSE 3231947 18/11/2025 15:32:07 100 1068.0000 LSE 3231945 18/11/2025 15:32:07 100 1068.0000 LSE 3231943 18/11/2025 15:32:07 805 1068.0000 LSE 3231941 18/11/2025 15:32:07 100 1068.0000 LSE 3231939 18/11/2025 15:32:07 100 1068.0000 LSE 3231937 18/11/2025 15:32:07 100 1068.0000 LSE 3231935 18/11/2025 15:32:07 25 1068.0000 LSE 3231933 18/11/2025 15:32:29 582 1068.0000 LSE 3232756 18/11/2025 15:32:29 1,242 1068.0000 LSE 3232754 18/11/2025 15:32:29 2,558 1068.0000 LSE 3232752 18/11/2025 15:32:29 2,025 1068.0000 LSE 3232750 18/11/2025 15:32:29 2,668 1068.0000 LSE 3232748 18/11/2025 15:32:29 5,375 1068.0000 LSE 3232740 18/11/2025 15:32:29 169 1068.0000 LSE 3232745 18/11/2025 15:32:29 67 1068.0000 LSE 3232742 18/11/2025 15:33:02 4,682 1067.5000 LSE 3233930 18/11/2025 15:33:33 3,463 1067.5000 LSE 3234498 18/11/2025 15:33:33 3,417 1067.5000 LSE 3234500 18/11/2025 15:33:44 1,483 1067.5000 LSE 3234814 18/11/2025 15:33:44 824 1067.5000 LSE 3234812 18/11/2025 15:33:44 3,427 1067.5000 LSE 3234810 18/11/2025 15:34:03 2,941 1067.0000 LSE 3235199 18/11/2025 15:34:03 4,709 1067.0000 LSE 3235197 18/11/2025 15:34:47 730 1068.0000 LSE 3236338 18/11/2025 15:34:47 6,901 1068.0000 LSE 3236336 18/11/2025 15:35:05 1,390 1068.5000 LSE 3238755 18/11/2025 15:35:05 631 1068.5000 LSE 3238753 18/11/2025 15:35:05 805 1068.5000 LSE 3238750 18/11/2025 15:35:05 1 1068.5000 LSE 3238746 18/11/2025 15:35:05 231 1068.5000 LSE 3238739 18/11/2025 15:35:05 176 1068.5000 LSE 3238737 18/11/2025 15:35:05 453 1068.5000 LSE 3238735 18/11/2025 15:35:05 100 1068.5000 LSE 3238733 18/11/2025 15:35:06 1,389 1068.5000 LSE 3238808 18/11/2025 15:35:06 631 1068.5000 LSE 3238801 18/11/2025 15:35:06 1,458 1068.5000 LSE 3238799 18/11/2025 15:35:06 805 1068.5000 LSE 3238797 18/11/2025 15:35:07 13 1068.5000 LSE 3238853 18/11/2025 15:35:08 4,015 1068.5000 LSE 3238861 18/11/2025 15:35:19 2,425 1068.0000 LSE 3239198 18/11/2025 15:35:19 3,906 1068.0000 LSE 3239196 18/11/2025 15:35:58 3,391 1067.5000 LSE 3240324 18/11/2025 15:35:58 1,937 1067.5000 LSE 3240322 18/11/2025 15:36:00 729 1067.5000 LSE 3240421 18/11/2025 15:36:02 805 1067.5000 LSE 3240573 18/11/2025 15:36:02 1,128 1067.5000 LSE 3240575 18/11/2025 15:36:02 270 1067.5000 LSE 3240569 18/11/2025 15:36:02 287 1067.5000 LSE 3240567 18/11/2025 15:36:02 629 1067.5000 LSE 3240565 18/11/2025 15:36:02 308 1067.5000 LSE 3240560 18/11/2025 15:36:02 263 1067.5000 LSE 3240556 18/11/2025 15:36:02 689 1067.5000 LSE 3240554 18/11/2025 15:36:02 280 1067.5000 LSE 3240552 18/11/2025 15:36:02 270 1067.5000 LSE 3240550 18/11/2025 15:36:02 270 1067.5000 LSE 3240543 18/11/2025 15:36:02 280 1067.5000 LSE 3240545 18/11/2025 15:36:02 113 1067.5000 LSE 3240541 18/11/2025 15:36:06 573 1067.5000 LSE 3240727 18/11/2025 15:36:06 1,596 1067.5000 LSE 3240720 18/11/2025 15:36:06 550 1067.5000 LSE 3240713 18/11/2025 15:36:06 800 1067.5000 LSE 3240711 18/11/2025 15:36:49 6,614 1067.5000 LSE 3241664 18/11/2025 15:36:49 5,385 1067.5000 LSE 3241662 18/11/2025 15:37:49 3,863 1067.5000 LSE 3243287 18/11/2025 15:37:49 2,668 1067.5000 LSE 3243285 18/11/2025 15:37:49 820 1067.5000 LSE 3243283 18/11/2025 15:37:49 2,668 1067.5000 LSE 3243281 18/11/2025 15:37:49 847 1067.5000 LSE 3243279 18/11/2025 15:37:49 1,483 1067.5000 LSE 3243277 18/11/2025 15:37:49 1,184 1067.5000 LSE 3243275 18/11/2025 15:37:49 374 1067.5000 LSE 3243273 18/11/2025 15:37:49 1,968 1067.5000 LSE 3243271 18/11/2025 15:37:49 411 1067.5000 LSE 3243269 18/11/2025 15:37:55 5,674 1067.0000 LSE 3243436 18/11/2025 15:38:29 3,033 1068.0000 LSE 3244521 18/11/2025 15:38:49 1,761 1069.0000 LSE 3245053 18/11/2025 15:38:49 507 1069.0000 LSE 3245051 18/11/2025 15:38:49 1,163 1069.0000 LSE 3245047 18/11/2025 15:38:49 673 1069.0000 LSE 3245045 18/11/2025 15:38:52 4,803 1069.0000 LSE 3245113 18/11/2025 15:39:02 162 1068.5000 LSE 3245438 18/11/2025 15:39:02 2,871 1068.5000 LSE 3245436 18/11/2025 15:39:02 6,376 1068.5000 LSE 3245432 18/11/2025 15:39:28 2,668 1068.5000 LSE 3245995 18/11/2025 15:39:28 1,043 1068.5000 LSE 3245991 18/11/2025 15:39:28 2,646 1068.5000 LSE 3245993 18/11/2025 15:39:56 1,675 1069.5000 LSE 3246603 18/11/2025 15:40:01 3,315 1069.5000 LSE 3248676 18/11/2025 15:40:15 1,310 1070.0000 LSE 3249037 18/11/2025 15:40:15 2,668 1070.0000 LSE 3249035 18/11/2025 15:40:15 46 1070.0000 LSE 3249033 18/11/2025 15:40:15 1,482 1070.0000 LSE 3249031 18/11/2025 15:40:15 1,556 1070.0000 LSE 3249027 18/11/2025 15:40:15 5,419 1070.0000 LSE 3249025 18/11/2025 15:40:15 860 1070.0000 LSE 3249029 18/11/2025 15:40:45 2,047 1070.0000 LSE 3250045 18/11/2025 15:40:45 3,618 1070.0000 LSE 3250042 18/11/2025 15:40:47 3,377 1070.0000 LSE 3250130 18/11/2025 15:41:02 7,520 1070.0000 LSE 3250617 18/11/2025 15:41:03 6,222 1070.0000 LSE 3250735 18/11/2025 15:41:05 1,140 1070.0000 LSE 3250878 18/11/2025 15:41:05 2,668 1070.0000 LSE 3250875 18/11/2025 15:41:05 3,343 1070.0000 LSE 3250865 18/11/2025 15:41:05 1,513 1070.0000 LSE 3250863 18/11/2025 15:41:08 1,655 1069.5000 LSE 3251026 18/11/2025 15:41:08 3,045 1069.5000 LSE 3251024 18/11/2025 15:41:08 1,860 1069.5000 LSE 3251022 18/11/2025 15:41:08 2,385 1069.5000 LSE 3251020 18/11/2025 15:42:03 887 1069.0000 LSE 3253527 18/11/2025 15:42:03 1,482 1069.0000 LSE 3253529 18/11/2025 15:42:03 498 1069.0000 LSE 3253531 18/11/2025 15:42:03 2,668 1069.0000 LSE 3253525 18/11/2025 15:42:03 3,519 1069.0000 LSE 3253523 18/11/2025 15:42:03 6,584 1069.0000 LSE 3253521 18/11/2025 15:42:31 5,182 1069.0000 LSE 3254517 18/11/2025 15:42:36 6,995 1068.5000 LSE 3254709 18/11/2025 15:42:36 142 1068.5000 LSE 3254707 18/11/2025 15:42:43 2,580 1068.0000 LSE 3255012 18/11/2025 15:42:43 847 1068.0000 LSE 3255010 18/11/2025 15:42:43 2,166 1068.0000 LSE 3255002 18/11/2025 15:42:43 1,482 1068.0000 LSE 3255000 18/11/2025 15:42:43 4,081 1068.0000 LSE 3254985 18/11/2025 15:43:48 3,321 1067.5000 LSE 3257199 18/11/2025 15:43:48 127 1067.5000 LSE 3257197 18/11/2025 15:43:48 884 1067.5000 LSE 3257195 18/11/2025 15:43:48 2,668 1067.5000 LSE 3257193 18/11/2025 15:43:48 2,043 1067.5000 LSE 3257189 18/11/2025 15:43:48 2,676 1067.5000 LSE 3257191 18/11/2025 15:44:55 139 1067.0000 LSE 3259242 18/11/2025 15:44:55 1,426 1067.0000 LSE 3259240 18/11/2025 15:44:55 896 1067.0000 LSE 3259238 18/11/2025 15:44:55 2,668 1067.0000 LSE 3259236 18/11/2025 15:44:55 3,637 1067.0000 LSE 3259232 18/11/2025 15:45:10 4,082 1066.5000 LSE 3261607 18/11/2025 15:45:50 3,134 1066.0000 LSE 3262941 18/11/2025 15:45:50 4,095 1066.0000 LSE 3262939 18/11/2025 15:45:53 4,817 1066.0000 LSE 3263066 18/11/2025 15:47:06 2,308 1068.5000 LSE 3265505 18/11/2025 15:47:06 11,960 1068.5000 LSE 3265503 18/11/2025 15:47:07 1,329 1068.0000 LSE 3265530 18/11/2025 15:47:07 3,604 1068.0000 LSE 3265528 18/11/2025 15:47:31 3,373 1068.0000 LSE 3266293 18/11/2025 15:47:31 72 1068.0000 LSE 3266284 18/11/2025 15:47:46 3,047 1067.5000 LSE 3266678 18/11/2025 15:47:46 3,821 1067.5000 LSE 3266674 18/11/2025 15:47:46 254 1067.5000 LSE 3266676 18/11/2025 15:48:05 7,175 1067.0000 LSE 3267262 18/11/2025 15:48:05 121 1067.0000 LSE 3267256 18/11/2025 15:48:10 6,421 1066.5000 LSE 3267393 18/11/2025 15:48:21 1,756 1066.0000 LSE 3267621 18/11/2025 15:48:21 1,842 1066.0000 LSE 3267623 18/11/2025 15:48:33 3,162 1065.5000 LSE 3267853 18/11/2025 15:48:33 783 1065.5000 LSE 3267851 18/11/2025 15:50:07 15,173 1065.5000 LSE 3272540 18/11/2025 15:50:07 5,166 1065.5000 LSE 3272538 18/11/2025 15:50:20 384 1065.5000 LSE 3272841 18/11/2025 15:50:25 580 1065.5000 LSE 3273078 18/11/2025 15:50:34 144 1065.5000 LSE 3273850 18/11/2025 15:50:34 1,638 1065.5000 LSE 3273848 18/11/2025 15:50:34 812 1065.5000 LSE 3273715 18/11/2025 15:50:43 798 1065.5000 LSE 3275273 18/11/2025 15:50:49 3,372 1065.5000 LSE 3275430 18/11/2025 15:50:49 3,443 1065.5000 LSE 3275428 18/11/2025 15:50:49 2,815 1065.5000 LSE 3275426 18/11/2025 15:50:55 4,843 1065.0000 LSE 3275522 18/11/2025 15:51:01 3,177 1064.5000 LSE 3275704 18/11/2025 15:51:41 170 1066.5000 LSE 3276995 18/11/2025 15:51:41 404 1066.5000 LSE 3276993 18/11/2025 15:51:41 475 1066.5000 LSE 3276989 18/11/2025 15:51:41 583 1066.5000 LSE 3276987 18/11/2025 15:51:42 2,668 1066.5000 LSE 3277028 18/11/2025 15:51:42 74 1066.5000 LSE 3277026 18/11/2025 15:51:42 64 1066.5000 LSE 3277032 18/11/2025 15:51:42 64 1066.5000 LSE 3277030 18/11/2025 15:51:42 85 1066.5000 LSE 3277034 18/11/2025 15:51:42 1,442 1066.5000 LSE 3277024 18/11/2025 15:52:11 2,668 1067.5000 LSE 3278009 18/11/2025 15:52:11 2,668 1067.5000 LSE 3278004 18/11/2025 15:52:11 823 1067.5000 LSE 3278002 18/11/2025 15:52:23 845 1067.0000 LSE 3278388 18/11/2025 15:52:23 2,461 1067.0000 LSE 3278380 18/11/2025 15:52:23 544 1067.0000 LSE 3278384 18/11/2025 15:52:23 3,248 1067.0000 LSE 3278376 18/11/2025 15:52:45 2,856 1067.0000 LSE 3279106 18/11/2025 15:52:45 367 1067.0000 LSE 3279104 18/11/2025 15:52:45 847 1067.0000 LSE 3279102 18/11/2025 15:52:45 2,668 1067.0000 LSE 3279100 18/11/2025 15:52:45 2,536 1067.0000 LSE 3279098 18/11/2025 15:52:45 2,668 1067.0000 LSE 3279094 18/11/2025 15:52:45 213 1067.0000 LSE 3279096 18/11/2025 15:52:45 3,779 1067.0000 LSE 3279080 18/11/2025 15:53:45 2,668 1066.5000 LSE 3280655 18/11/2025 15:53:45 295 1066.5000 LSE 3280659 18/11/2025 15:53:45 60 1066.5000 LSE 3280657 18/11/2025 15:53:45 765 1066.5000 LSE 3280653 18/11/2025 15:53:45 164 1066.5000 LSE 3280651 18/11/2025 15:53:45 197 1066.5000 LSE 3280649 18/11/2025 15:53:45 189 1066.5000 LSE 3280647 18/11/2025 15:53:45 414 1066.5000 LSE 3280645 18/11/2025 15:53:45 2,668 1066.5000 LSE 3280643 18/11/2025 15:53:45 897 1066.5000 LSE 3280637 18/11/2025 15:53:45 2,668 1066.5000 LSE 3280635 18/11/2025 15:53:45 1,956 1066.5000 LSE 3280641 18/11/2025 15:53:45 1,946 1066.5000 LSE 3280639 18/11/2025 15:53:45 1,529 1066.5000 LSE 3280631 18/11/2025 15:53:45 1,557 1066.5000 LSE 3280629 18/11/2025 15:54:24 4,938 1065.5000 LSE 3281635 18/11/2025 15:54:50 3,678 1065.0000 LSE 3282617 18/11/2025 15:55:34 3,000 1066.0000 LSE 3285722 18/11/2025 15:55:34 1,451 1066.0000 LSE 3285720 18/11/2025 15:55:34 1,386 1066.0000 LSE 3285718 18/11/2025 15:55:34 752 1066.0000 LSE 3285716 18/11/2025 15:55:34 1,783 1066.0000 LSE 3285714 18/11/2025 15:55:34 3,000 1066.0000 LSE 3285712 18/11/2025 15:55:34 2,668 1066.0000 LSE 3285710 18/11/2025 15:55:34 1,386 1066.0000 LSE 3285708 18/11/2025 15:56:03 740 1066.0000 LSE 3286767 18/11/2025 15:56:03 2,676 1066.0000 LSE 3286765 18/11/2025 15:56:03 897 1066.0000 LSE 3286761 18/11/2025 15:56:03 3,126 1066.0000 LSE 3286763 18/11/2025 15:56:03 441 1066.0000 LSE 3286758 18/11/2025 15:56:03 733 1066.0000 LSE 3286756 18/11/2025 15:56:03 3,336 1066.0000 LSE 3286754 18/11/2025 15:56:03 3,000 1066.0000 LSE 3286752 18/11/2025 15:56:03 5,951 1066.0000 LSE 3286742 18/11/2025 15:56:03 2,848 1066.0000 LSE 3286738 18/11/2025 15:56:22 7 1066.0000 LSE 3287299 18/11/2025 15:56:22 3,336 1066.0000 LSE 3287297 18/11/2025 15:56:22 3,048 1066.0000 LSE 3287295 18/11/2025 15:56:44 546 1066.0000 LSE 3287775 18/11/2025 15:56:44 2,680 1066.0000 LSE 3287773 18/11/2025 15:56:44 3,502 1066.0000 LSE 3287771 18/11/2025 15:56:44 1,034 1066.0000 LSE 3287769 18/11/2025 15:56:44 3,336 1066.0000 LSE 3287767 18/11/2025 15:57:44 225 1067.5000 LSE 3289289 18/11/2025 15:57:49 7,200 1067.5000 LSE 3289400 18/11/2025 15:57:49 3,480 1067.5000 LSE 3289398 18/11/2025 15:58:23 13,012 1067.5000 LSE 3290208 18/11/2025 15:58:23 1,345 1067.5000 LSE 3290206 18/11/2025 15:58:38 10 1067.5000 LSE 3290637 18/11/2025 15:58:44 2,894 1067.5000 LSE 3290795 18/11/2025 15:58:44 597 1067.5000 LSE 3290793 18/11/2025 15:58:58 100 1067.5000 LSE 3290993 18/11/2025 15:58:58 100 1067.5000 LSE 3290991 18/11/2025 15:58:58 100 1067.5000 LSE 3290989 18/11/2025 15:58:58 100 1067.5000 LSE 3290987 18/11/2025 15:58:58 100 1067.5000 LSE 3290985 18/11/2025 15:58:58 98 1067.5000 LSE 3290983 18/11/2025 15:58:58 64 1067.5000 LSE 3290981 18/11/2025 15:58:58 481 1067.5000 LSE 3290979 18/11/2025 15:58:58 108 1067.5000 LSE 3290977 18/11/2025 15:58:58 2,400 1067.5000 LSE 3290967 18/11/2025 15:58:58 1,344 1067.5000 LSE 3290971 18/11/2025 15:58:58 180 1067.5000 LSE 3290969 18/11/2025 15:58:59 681 1067.5000 LSE 3291038 18/11/2025 15:58:59 100 1067.5000 LSE 3291036 18/11/2025 15:58:59 100 1067.5000 LSE 3291034 18/11/2025 15:58:59 100 1067.5000 LSE 3291032 18/11/2025 15:58:59 100 1067.5000 LSE 3291030 18/11/2025 15:58:59 100 1067.5000 LSE 3291028 18/11/2025 15:58:59 100 1067.5000 LSE 3291026 18/11/2025 15:58:59 100 1067.5000 LSE 3291024 18/11/2025 15:58:59 100 1067.5000 LSE 3291021 18/11/2025 15:58:59 100 1067.5000 LSE 3291019 18/11/2025 15:58:59 100 1067.5000 LSE 3291017 18/11/2025 15:58:59 100 1067.5000 LSE 3291015 18/11/2025 15:58:59 100 1067.5000 LSE 3291013 18/11/2025 15:58:59 100 1067.5000 LSE 3291011 18/11/2025 15:58:59 100 1067.5000 LSE 3291009 18/11/2025 15:58:59 100 1067.5000 LSE 3291007 18/11/2025 15:58:59 100 1067.5000 LSE 3291005 18/11/2025 15:58:59 100 1067.5000 LSE 3291003 18/11/2025 15:58:59 100 1067.5000 LSE 3291001 18/11/2025 15:58:59 100 1067.5000 LSE 3290999 18/11/2025 15:58:59 100 1067.5000 LSE 3290997 18/11/2025 15:58:59 100 1067.5000 LSE 3290995 18/11/2025 15:59:45 1,827 1068.0000 LSE 3292623 18/11/2025 15:59:45 1,670 1068.0000 LSE 3292621 18/11/2025 15:59:45 85 1068.0000 LSE 3292619 18/11/2025 15:59:45 75 1068.0000 LSE 3292617 18/11/2025 15:59:45 55 1068.0000 LSE 3292615 18/11/2025 15:59:45 44 1068.0000 LSE 3292613 18/11/2025 15:59:45 3,336 1068.0000 LSE 3292607 18/11/2025 15:59:45 1,485 1068.0000 LSE 3292605 18/11/2025 15:59:45 106 1068.0000 LSE 3292611 18/11/2025 15:59:45 1,242 1068.0000 LSE 3292609 18/11/2025 15:59:45 1,946 1068.0000 LSE 3292603 18/11/2025 15:59:45 482 1068.0000 LSE 3292593 18/11/2025 15:59:45 3,495 1068.0000 LSE 3292585 18/11/2025 15:59:45 285 1068.0000 LSE 3292587 18/11/2025 15:59:45 180 1068.0000 LSE 3292591 18/11/2025 15:59:45 220 1068.0000 LSE 3292589 18/11/2025 15:59:45 568 1068.0000 LSE 3292595 18/11/2025 15:59:45 106 1068.0000 LSE 3292597 18/11/2025 15:59:45 3,336 1068.0000 LSE 3292599 18/11/2025 15:59:45 851 1068.0000 LSE 3292601 18/11/2025 15:59:47 3,300 1067.5000 LSE 3292712 18/11/2025 16:00:01 3,354 1067.0000 LSE 3296094 18/11/2025 16:00:24 3,336 1067.0000 LSE 3297174 18/11/2025 16:00:24 5,086 1067.0000 LSE 3297176 18/11/2025 16:00:25 4,436 1066.5000 LSE 3297231 18/11/2025 16:01:13 1,982 1066.0000 LSE 3298900 18/11/2025 16:01:13 2,255 1066.0000 LSE 3298902 18/11/2025 16:01:13 4,001 1066.0000 LSE 3298882 18/11/2025 16:01:13 413 1066.0000 LSE 3298880 18/11/2025 16:01:13 1,946 1066.0000 LSE 3298853 18/11/2025 16:01:13 5,755 1066.0000 LSE 3298851 18/11/2025 16:01:13 1,386 1066.0000 LSE 3298849 18/11/2025 16:01:13 3,370 1066.0000 LSE 3298839 18/11/2025 16:01:26 2,926 1065.5000 LSE 3299410 18/11/2025 16:02:15 2,905 1065.0000 LSE 3301332 18/11/2025 16:02:15 317 1065.0000 LSE 3301328 18/11/2025 16:02:15 1,181 1065.5000 LSE 3301324 18/11/2025 16:02:15 249 1065.5000 LSE 3301322 18/11/2025 16:02:15 1,519 1065.5000 LSE 3301320 18/11/2025 16:02:15 138 1065.5000 LSE 3301318 18/11/2025 16:02:15 1,242 1065.5000 LSE 3301316 18/11/2025 16:02:15 956 1065.5000 LSE 3301314 18/11/2025 16:02:15 298 1065.5000 LSE 3301312 18/11/2025 16:02:15 315 1065.5000 LSE 3301306 18/11/2025 16:02:15 3,336 1065.5000 LSE 3301304 18/11/2025 16:02:15 413 1065.5000 LSE 3301308 18/11/2025 16:02:15 288 1065.5000 LSE 3301310 18/11/2025 16:02:15 3,310 1065.0000 LSE 3301302 18/11/2025 16:02:40 3,222 1064.5000 LSE 3301844 18/11/2025 16:03:05 5,473 1064.5000 LSE 3302357 18/11/2025 16:03:05 1,035 1064.5000 LSE 3302351 18/11/2025 16:03:05 918 1064.5000 LSE 3302349 18/11/2025 16:03:05 3,336 1064.5000 LSE 3302347 18/11/2025 16:03:05 14,773 1064.5000 LSE 3302341 18/11/2025 16:03:35 515 1065.0000 LSE 3303029 18/11/2025 16:03:35 3,336 1065.0000 LSE 3303027 18/11/2025 16:03:35 900 1065.0000 LSE 3303025 18/11/2025 16:03:35 355 1065.0000 LSE 3303023 18/11/2025 16:03:35 321 1065.0000 LSE 3303021 18/11/2025 16:03:35 477 1065.0000 LSE 3303019 18/11/2025 16:03:35 283 1065.0000 LSE 3303017 18/11/2025 16:03:35 6,864 1065.0000 LSE 3303015 18/11/2025 16:03:50 1,109 1065.0000 LSE 3303386 18/11/2025 16:03:50 374 1065.0000 LSE 3303384 18/11/2025 16:03:50 64 1065.0000 LSE 3303382 18/11/2025 16:03:50 63 1065.0000 LSE 3303376 18/11/2025 16:03:50 1,635 1065.0000 LSE 3303374 18/11/2025 16:03:50 871 1065.0000 LSE 3303372 18/11/2025 16:03:50 1,742 1065.0000 LSE 3303378 18/11/2025 16:03:50 58 1065.0000 LSE 3303380 18/11/2025 16:04:05 6,018 1065.0000 LSE 3303794 18/11/2025 16:04:15 3,748 1064.5000 LSE 3304072 18/11/2025 16:04:29 1,087 1064.0000 LSE 3304510 18/11/2025 16:04:29 961 1064.0000 LSE 3304508 18/11/2025 16:04:29 3,336 1064.0000 LSE 3304506 18/11/2025 16:04:33 1,069 1063.5000 LSE 3304674 18/11/2025 16:09:04 3,234 1060.0000 LSE 3314877 18/11/2025 16:10:41 2,715 1063.0000 LSE 3320254 18/11/2025 16:10:41 313 1063.0000 LSE 3320252 18/11/2025 16:11:28 6,138 1062.5000 LSE 3322134 18/11/2025 16:12:11 3,243 1063.5000 LSE 3323634 18/11/2025 16:12:27 1,110 1063.0000 LSE 3324097 18/11/2025 16:12:27 1,771 1063.0000 LSE 3324095 18/11/2025 16:12:31 64 1062.5000 LSE 3324208 18/11/2025 16:12:32 12 1062.5000 LSE 3324238 18/11/2025 16:14:32 2,911 1065.5000 LSE 3327496 18/11/2025 16:15:00 573 1065.5000 LSE 3328422 18/11/2025 16:15:00 479 1065.5000 LSE 3328420 18/11/2025 16:15:00 7,437 1065.5000 LSE 3328245 18/11/2025 16:17:03 1,411 1065.5000 LSE 3334969 18/11/2025 16:17:03 389 1065.5000 LSE 3334967 18/11/2025 16:17:40 51 1065.0000 LSE 3335907 18/11/2025 16:22:31 40 1065.0000 LSE 3346936 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 POSFVLLFEFLEFBL