This is Money

Select a section

Transaction in Own Shares

Published: 11/10/2024, 07:00

RNS Number : 7719H

SSE PLC

11 October 2024




		SSE PLC
Transactions in own shares
SSE plc (the "Company") announces that it has purchased the following number of its ordinary shares of 50 pence each (the "Ordinary Shares") on the London Stock Exchange through UBS AG London Branch ("UBS"). These purchases were made as part of the Company's £75 million share buyback programme as announced on 30 September 2024 (the "Programme"). All shares were purchased from UBS as an "on exchange" transaction subject to the rules of the London Stock Exchange and in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2024 and Chapter 9 of the Listing Rules. The Ordinary Shares purchased will be held as treasury shares.

Date of purchase				10 October 2024
Total number of shares purchased				360,445
Volume Weighted Average Price Per Share (GBp)				1830.3983p
Lowest Price Per Share (GBp)				1821p
Highest Price Per Share (GBp)				1845p

The Company has to date purchased 2,249,570 Ordinary Shares in aggregate through UBS in connection with the Programme. Following settlement of the above transactions, the remaining number of Ordinary Shares in issue will be 1,108,460,167, with 3,566,775 shares held in Treasury. Therefore, the total voting rights in the Company will be 1,104,893,392. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018, a schedule of individual trades carried out by UBS as principal in connection with the above purchases is set out below.
Schedule of Purchases
Shares purchased: SSE plc GB0007908733
Intermediary name: UBS AG London Branch
Intermediary Code: UBSWGB2L
Currency: GBP

Aggregated information:

Trading venue	Volume weighted average price (pence)	Aggregated volume	Lowest Price per share		Highest Price per share
London Stock Exchange	1830.3983	360,445	1821.00		1845.00





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:

Transaction date	Time of transaction	Quantity	Price (pence)		Trading Venue	Transaction Reference Number
10/10/2024	08:02:14	4,371	1840.5000		LSE	1797913
10/10/2024	08:02:14	173	1840.5000		LSE	1797911
10/10/2024	08:02:23	518	1839.0000		LSE	1798216
10/10/2024	08:02:23	20	1839.0000		LSE	1798214
10/10/2024	08:02:23	817	1838.5000		LSE	1798212
10/10/2024	08:05:05	2,301	1840.0000		LSE	1801787
10/10/2024	08:05:05	2,100	1840.0000		LSE	1801785
10/10/2024	08:05:11	751	1839.5000		LSE	1801952
10/10/2024	08:05:13	280	1839.0000		LSE	1802001
10/10/2024	08:05:29	242	1839.0000		LSE	1802685
10/10/2024	08:05:42	443	1838.0000		LSE	1802919
10/10/2024	08:05:42	172	1838.0000		LSE	1802917
10/10/2024	08:06:43	426	1838.0000		LSE	1804131
10/10/2024	08:06:43	261	1838.0000		LSE	1804129
10/10/2024	08:06:43	121	1838.0000		LSE	1804127
10/10/2024	08:06:44	575	1837.5000		LSE	1804148
10/10/2024	08:06:48	595	1836.5000		LSE	1804205
10/10/2024	08:08:06	914	1838.5000		LSE	1805762
10/10/2024	08:08:06	436	1838.5000		LSE	1805760
10/10/2024	08:08:17	629	1837.5000		LSE	1806023
10/10/2024	08:08:25	81	1837.0000		LSE	1806156
10/10/2024	08:08:44	100	1838.5000		LSE	1806498
10/10/2024	08:08:44	47	1838.5000		LSE	1806491
10/10/2024	08:10:26	854	1840.5000		LSE	1808490
10/10/2024	08:10:26	389	1840.5000		LSE	1808492
10/10/2024	08:10:26	1,454	1840.5000		LSE	1808488
10/10/2024	08:10:26	594	1840.5000		LSE	1808486
10/10/2024	08:12:33	733	1842.5000		LSE	1811165
10/10/2024	08:12:33	19	1843.0000		LSE	1811163
10/10/2024	08:12:33	2,913	1843.0000		LSE	1811161
10/10/2024	08:12:41	609	1842.5000		LSE	1811333
10/10/2024	08:13:58	147	1843.0000		LSE	1812831
10/10/2024	08:13:58	20	1843.5000		LSE	1812829
10/10/2024	08:13:58	644	1843.5000		LSE	1812827
10/10/2024	08:14:31	678	1842.5000		LSE	1813471
10/10/2024	08:14:36	99	1842.5000		LSE	1813563
10/10/2024	08:14:36	140	1842.5000		LSE	1813565
10/10/2024	08:15:07	532	1844.5000		LSE	1814253
10/10/2024	08:15:07	532	1845.0000		LSE	1814251
10/10/2024	08:15:09	170	1844.0000		LSE	1814311
10/10/2024	08:15:09	63	1844.0000		LSE	1814309
10/10/2024	08:15:43	522	1843.0000		LSE	1815502
10/10/2024	08:16:12	608	1842.5000		LSE	1816194
10/10/2024	08:17:00	464	1842.5000		LSE	1817081
10/10/2024	08:17:00	95	1842.5000		LSE	1817079
10/10/2024	08:17:12	75	1843.0000		LSE	1817337
10/10/2024	08:17:16	160	1843.0000		LSE	1817424
10/10/2024	08:17:16	77	1843.0000		LSE	1817422
10/10/2024	08:17:21	71	1842.5000		LSE	1817469
10/10/2024	08:17:26	77	1843.0000		LSE	1817638
10/10/2024	08:17:27	77	1843.0000		LSE	1817640
10/10/2024	08:17:32	817	1842.0000		LSE	1817704
10/10/2024	08:17:43	265	1841.5000		LSE	1817932
10/10/2024	08:17:43	248	1841.5000		LSE	1817930
10/10/2024	08:17:58	323	1840.0000		LSE	1818229
10/10/2024	08:18:55	155	1842.0000		LSE	1819492
10/10/2024	08:18:55	460	1842.0000		LSE	1819490
10/10/2024	08:19:26	83	1842.0000		LSE	1820076
10/10/2024	08:19:26	178	1842.0000		LSE	1820074
10/10/2024	08:19:28	180	1842.0000		LSE	1820095
10/10/2024	08:19:28	84	1842.0000		LSE	1820093
10/10/2024	08:19:54	342	1843.0000		LSE	1820599
10/10/2024	08:19:54	91	1843.0000		LSE	1820601
10/10/2024	08:20:09	62	1843.0000		LSE	1820890
10/10/2024	08:20:09	89	1843.0000		LSE	1820888
10/10/2024	08:20:09	26	1843.0000		LSE	1820886
10/10/2024	08:20:09	180	1843.0000		LSE	1820884
10/10/2024	08:20:09	72	1843.0000		LSE	1820882
10/10/2024	08:21:01	178	1843.0000		LSE	1821861
10/10/2024	08:21:01	178	1843.5000		LSE	1821863
10/10/2024	08:21:01	468	1843.5000		LSE	1821865
10/10/2024	08:21:01	67	1843.5000		LSE	1821867
10/10/2024	08:21:01	88	1843.0000		LSE	1821859
10/10/2024	08:21:01	593	1843.0000		LSE	1821857
10/10/2024	08:21:05	583	1842.0000		LSE	1821983
10/10/2024	08:22:31	242	1841.0000		LSE	1823423
10/10/2024	08:22:31	327	1841.0000		LSE	1823421
10/10/2024	08:22:50	87	1841.5000		LSE	1823656
10/10/2024	08:22:50	98	1841.5000		LSE	1823654
10/10/2024	08:22:52	88	1841.5000		LSE	1823697
10/10/2024	08:22:52	242	1841.5000		LSE	1823695
10/10/2024	08:23:10	154	1840.5000		LSE	1824042
10/10/2024	08:23:10	262	1840.5000		LSE	1824040
10/10/2024	08:23:10	314	1840.5000		LSE	1824038
10/10/2024	08:23:10	520	1840.5000		LSE	1824036
10/10/2024	08:23:29	626	1840.0000		LSE	1824420
10/10/2024	08:25:06	663	1838.5000		LSE	1825917
10/10/2024	08:25:11	599	1838.0000		LSE	1825978
10/10/2024	08:25:23	172	1837.5000		LSE	1826177
10/10/2024	08:25:23	451	1837.5000		LSE	1826179
10/10/2024	08:25:48	592	1837.0000		LSE	1826580
10/10/2024	08:27:19	550	1836.0000		LSE	1828277
10/10/2024	08:28:01	1,078	1836.5000		LSE	1828998
10/10/2024	08:28:13	512	1836.0000		LSE	1829157
10/10/2024	08:28:13	84	1836.0000		LSE	1829155
10/10/2024	08:28:20	619	1835.5000		LSE	1829311
10/10/2024	08:29:25	294	1835.0000		LSE	1830379
10/10/2024	08:29:25	87	1835.0000		LSE	1830377
10/10/2024	08:29:25	169	1835.0000		LSE	1830381
10/10/2024	08:29:42	79	1835.5000		LSE	1830685
10/10/2024	08:29:42	86	1835.5000		LSE	1830683
10/10/2024	08:30:01	565	1835.5000		LSE	1831096
10/10/2024	08:32:01	650	1835.5000		LSE	1833507
10/10/2024	08:32:01	2	1835.5000		LSE	1833499
10/10/2024	08:32:34	354	1835.5000		LSE	1834179
10/10/2024	08:32:34	700	1835.5000		LSE	1834172
10/10/2024	08:32:34	176	1835.5000		LSE	1834176
10/10/2024	08:32:34	700	1835.5000		LSE	1834174
10/10/2024	08:32:39	338	1835.5000		LSE	1834286
10/10/2024	08:33:02	886	1836.5000		LSE	1834746
10/10/2024	08:33:30	485	1836.5000		LSE	1835197
10/10/2024	08:33:30	86	1836.5000		LSE	1835195
10/10/2024	08:33:32	183	1836.0000		LSE	1835221
10/10/2024	08:33:32	399	1836.0000		LSE	1835219
10/10/2024	08:34:48	578	1835.5000		LSE	1836635
10/10/2024	08:35:34	172	1836.0000		LSE	1837549
10/10/2024	08:35:34	219	1836.0000		LSE	1837547
10/10/2024	08:35:34	85	1836.0000		LSE	1837539
10/10/2024	08:35:34	155	1836.0000		LSE	1837537
10/10/2024	08:35:34	154	1836.0000		LSE	1837535
10/10/2024	08:35:34	86	1836.0000		LSE	1837533
10/10/2024	08:35:37	155	1835.5000		LSE	1837593
10/10/2024	08:36:25	384	1835.5000		LSE	1838395
10/10/2024	08:38:21	871	1836.0000		LSE	1840424
10/10/2024	08:38:21	648	1836.0000		LSE	1840422
10/10/2024	08:38:21	629	1836.0000		LSE	1840420
10/10/2024	08:38:22	559	1835.5000		LSE	1840484
10/10/2024	08:38:31	587	1835.5000		LSE	1840635
10/10/2024	08:39:20	344	1835.5000		LSE	1841602
10/10/2024	08:39:20	127	1835.5000		LSE	1841600
10/10/2024	08:39:20	127	1835.5000		LSE	1841598
10/10/2024	08:39:30	619	1835.5000		LSE	1841870
10/10/2024	08:40:21	522	1835.0000		LSE	1842789
10/10/2024	08:40:47	516	1835.5000		LSE	1843315
10/10/2024	08:41:09	617	1835.5000		LSE	1843876
10/10/2024	08:43:09	783	1835.0000		LSE	1846147
10/10/2024	08:43:54	730	1835.0000		LSE	1847095
10/10/2024	08:43:57	698	1834.5000		LSE	1847176
10/10/2024	08:44:00	589	1834.0000		LSE	1847321
10/10/2024	08:46:01	192	1834.5000		LSE	1849757
10/10/2024	08:46:01	95	1834.0000		LSE	1849755
10/10/2024	08:46:01	351	1834.0000		LSE	1849753
10/10/2024	08:46:01	854	1834.5000		LSE	1849751
10/10/2024	08:46:39	559	1834.0000		LSE	1850479
10/10/2024	08:49:40	178	1835.5000		LSE	1853762
10/10/2024	08:49:40	210	1835.5000		LSE	1853758
10/10/2024	08:49:40	107	1835.5000		LSE	1853760
10/10/2024	08:49:40	791	1835.5000		LSE	1853756
10/10/2024	08:49:40	1,102	1835.5000		LSE	1853754
10/10/2024	08:50:15	231	1835.0000		LSE	1854377
10/10/2024	08:50:15	406	1835.0000		LSE	1854375
10/10/2024	08:50:19	605	1834.5000		LSE	1854429
10/10/2024	08:52:10	394	1834.0000		LSE	1856801
10/10/2024	08:52:10	329	1834.0000		LSE	1856799
10/10/2024	08:52:23	603	1833.0000		LSE	1857033
10/10/2024	08:53:04	89	1832.5000		LSE	1857704
10/10/2024	08:53:04	549	1832.5000		LSE	1857706
10/10/2024	08:53:57	557	1832.0000		LSE	1858960
10/10/2024	08:56:21	600	1833.0000		LSE	1862054
10/10/2024	08:56:21	587	1833.0000		LSE	1862052
10/10/2024	08:57:46	514	1833.5000		LSE	1863457
10/10/2024	08:57:46	831	1833.5000		LSE	1863455
10/10/2024	08:58:51	101	1834.5000		LSE	1864659
10/10/2024	08:58:51	417	1834.5000		LSE	1864657
10/10/2024	08:58:51	101	1834.5000		LSE	1864655
10/10/2024	08:58:55	10	1834.0000		LSE	1864718
10/10/2024	08:58:58	16	1834.0000		LSE	1864785
10/10/2024	08:58:59	1	1834.0000		LSE	1864791
10/10/2024	08:59:00	491	1834.0000		LSE	1864814
10/10/2024	08:59:38	104	1834.0000		LSE	1865636
10/10/2024	09:00:06	621	1833.5000		LSE	1866252
10/10/2024	09:00:16	607	1833.0000		LSE	1866455
10/10/2024	09:00:16	12	1833.0000		LSE	1866453
10/10/2024	09:02:16	630	1835.0000		LSE	1868157
10/10/2024	09:02:16	341	1835.0000		LSE	1868155
10/10/2024	09:02:16	283	1835.0000		LSE	1868159
10/10/2024	09:02:19	45	1835.0000		LSE	1868201
10/10/2024	09:02:19	178	1835.0000		LSE	1868199
10/10/2024	09:02:19	433	1835.0000		LSE	1868197
10/10/2024	09:02:44	8	1834.0000		LSE	1868555
10/10/2024	09:02:44	178	1834.0000		LSE	1868553
10/10/2024	09:02:44	434	1834.0000		LSE	1868551
10/10/2024	09:04:06	434	1834.0000		LSE	1869517
10/10/2024	09:04:06	628	1834.0000		LSE	1869519
10/10/2024	09:04:48	371	1834.0000		LSE	1870080
10/10/2024	09:04:48	434	1834.0000		LSE	1870078
10/10/2024	09:05:29	179	1834.0000		LSE	1870489
10/10/2024	09:05:29	434	1834.0000		LSE	1870487
10/10/2024	09:05:48	449	1834.0000		LSE	1870789
10/10/2024	09:05:48	69	1834.0000		LSE	1870787
10/10/2024	09:06:36	152	1833.0000		LSE	1871455
10/10/2024	09:06:36	364	1833.0000		LSE	1871457
10/10/2024	09:07:51	216	1832.5000		LSE	1872304
10/10/2024	09:07:51	359	1832.5000		LSE	1872302
10/10/2024	09:07:51	36	1832.5000		LSE	1872300
10/10/2024	09:08:21	587	1832.0000		LSE	1872588
10/10/2024	09:08:21	7	1832.0000		LSE	1872586
10/10/2024	09:09:15	586	1831.0000		LSE	1876675
10/10/2024	09:09:33	305	1830.5000		LSE	1876876
10/10/2024	09:09:33	212	1830.5000		LSE	1876878
10/10/2024	09:10:51	90	1828.5000		LSE	1877908
10/10/2024	09:11:08	496	1828.5000		LSE	1878154
10/10/2024	09:11:10	611	1828.0000		LSE	1878189
10/10/2024	09:11:33	288	1828.5000		LSE	1878489
10/10/2024	09:11:33	302	1828.5000		LSE	1878487
10/10/2024	09:12:49	53	1828.0000		LSE	1879497
10/10/2024	09:12:49	515	1828.0000		LSE	1879495
10/10/2024	09:12:54	542	1827.5000		LSE	1879544
10/10/2024	09:13:55	595	1827.5000		LSE	1880305
10/10/2024	09:13:55	22	1827.5000		LSE	1880303
10/10/2024	09:15:19	229	1827.5000		LSE	1881305
10/10/2024	09:15:19	120	1827.5000		LSE	1881307
10/10/2024	09:15:47	532	1827.5000		LSE	1881568
10/10/2024	09:15:47	137	1827.5000		LSE	1881566
10/10/2024	09:16:05	517	1827.0000		LSE	1881751
10/10/2024	09:17:10	549	1826.5000		LSE	1882654
10/10/2024	09:18:13	89	1827.5000		LSE	1883488
10/10/2024	09:18:13	110	1827.5000		LSE	1883486
10/10/2024	09:18:13	110	1827.5000		LSE	1883476
10/10/2024	09:18:13	351	1827.5000		LSE	1883474
10/10/2024	09:18:13	178	1828.0000		LSE	1883472
10/10/2024	09:18:13	351	1828.0000		LSE	1883470
10/10/2024	09:18:13	110	1828.0000		LSE	1883468
10/10/2024	09:19:13	178	1827.5000		LSE	1884111
10/10/2024	09:19:13	87	1827.5000		LSE	1884108
10/10/2024	09:19:13	79	1827.5000		LSE	1884106
10/10/2024	09:19:13	75	1827.5000		LSE	1884104
10/10/2024	09:19:19	217	1827.0000		LSE	1884165
10/10/2024	09:23:28	700	1830.0000		LSE	1887165
10/10/2024	09:23:28	311	1830.0000		LSE	1887159
10/10/2024	09:23:28	700	1830.0000		LSE	1887161
10/10/2024	09:23:28	700	1830.0000		LSE	1887163
10/10/2024	09:23:28	41	1830.0000		LSE	1887167
10/10/2024	09:23:28	700	1830.0000		LSE	1887169
10/10/2024	09:23:28	168	1830.0000		LSE	1887171
10/10/2024	09:26:48	178	1831.0000		LSE	1889117
10/10/2024	09:26:48	174	1831.0000		LSE	1889115
10/10/2024	09:27:19	178	1831.0000		LSE	1889395
10/10/2024	09:27:19	160	1831.0000		LSE	1889393
10/10/2024	09:27:19	140	1831.0000		LSE	1889391
10/10/2024	09:27:19	246	1831.0000		LSE	1889389
10/10/2024	09:27:19	3,181	1831.0000		LSE	1889387
10/10/2024	09:28:19	574	1830.5000		LSE	1890078
10/10/2024	09:28:19	166	1831.0000		LSE	1890076
10/10/2024	09:28:19	32	1831.0000		LSE	1890074
10/10/2024	09:28:19	236	1831.0000		LSE	1890072
10/10/2024	09:28:19	228	1831.0000		LSE	1890070
10/10/2024	09:31:03	596	1830.5000		LSE	1892045
10/10/2024	09:31:03	73	1830.5000		LSE	1892047
10/10/2024	09:31:03	614	1830.5000		LSE	1892049
10/10/2024	09:31:03	17	1830.5000		LSE	1892051
10/10/2024	09:31:06	201	1830.0000		LSE	1892142
10/10/2024	09:31:06	178	1830.0000		LSE	1892140
10/10/2024	09:31:06	210	1830.0000		LSE	1892138
10/10/2024	09:31:06	48	1829.5000		LSE	1892136
10/10/2024	09:31:06	806	1829.5000		LSE	1892134
10/10/2024	09:32:09	583	1829.5000		LSE	1892673
10/10/2024	09:34:21	297	1830.0000		LSE	1894005
10/10/2024	09:34:21	220	1830.0000		LSE	1894003
10/10/2024	09:34:21	868	1830.0000		LSE	1894001
10/10/2024	09:34:26	779	1829.5000		LSE	1894074
10/10/2024	09:36:28	67	1829.5000		LSE	1895644
10/10/2024	09:36:44	940	1830.0000		LSE	1895852
10/10/2024	09:37:50	221	1830.0000		LSE	1896616
10/10/2024	09:37:50	196	1830.0000		LSE	1896614
10/10/2024	09:37:50	112	1830.0000		LSE	1896612
10/10/2024	09:37:50	123	1830.0000		LSE	1896610
10/10/2024	09:37:50	439	1830.0000		LSE	1896608
10/10/2024	09:37:50	640	1830.0000		LSE	1896606
10/10/2024	09:40:44	114	1830.5000		LSE	1898578
10/10/2024	09:40:44	573	1830.5000		LSE	1898576
10/10/2024	09:40:44	719	1830.5000		LSE	1898574
10/10/2024	09:41:04	811	1830.5000		LSE	1898890
10/10/2024	09:42:04	194	1830.5000		LSE	1899516
10/10/2024	09:42:04	240	1830.5000		LSE	1899514
10/10/2024	09:42:04	34	1830.5000		LSE	1899518
10/10/2024	09:42:04	62	1830.5000		LSE	1899520
10/10/2024	09:42:06	314	1830.0000		LSE	1899555
10/10/2024	09:42:06	210	1830.0000		LSE	1899553
10/10/2024	09:42:06	574	1830.0000		LSE	1899551
10/10/2024	09:44:21	608	1829.5000		LSE	1901148
10/10/2024	09:44:21	565	1829.5000		LSE	1901146
10/10/2024	09:45:20	110	1829.0000		LSE	1902132
10/10/2024	09:45:20	495	1829.0000		LSE	1902134
10/10/2024	09:47:09	250	1829.5000		LSE	1903155
10/10/2024	09:47:09	178	1829.5000		LSE	1903153
10/10/2024	09:47:09	210	1829.5000		LSE	1903151
10/10/2024	09:47:09	792	1829.5000		LSE	1903149
10/10/2024	09:48:07	251	1829.0000		LSE	1903685
10/10/2024	09:48:07	348	1829.0000		LSE	1903683
10/10/2024	09:48:19	347	1829.0000		LSE	1903770
10/10/2024	09:48:48	688	1828.5000		LSE	1904046
10/10/2024	09:49:52	8	1828.5000		LSE	1904698
10/10/2024	09:49:52	34	1828.5000		LSE	1904696
10/10/2024	09:50:31	388	1828.0000		LSE	1905144
10/10/2024	09:50:31	323	1828.0000		LSE	1905142
10/10/2024	09:50:33	266	1827.5000		LSE	1905157
10/10/2024	09:50:33	339	1827.5000		LSE	1905159
10/10/2024	09:52:50	464	1827.5000		LSE	1906439
10/10/2024	09:52:50	113	1827.5000		LSE	1906437
10/10/2024	09:55:20	92	1828.0000		LSE	1908026
10/10/2024	09:56:41	3,132	1829.5000		LSE	1908968
10/10/2024	09:56:46	94	1829.0000		LSE	1909030
10/10/2024	09:56:47	129	1829.0000		LSE	1909034
10/10/2024	09:56:47	477	1829.0000		LSE	1909032
10/10/2024	09:58:15	178	1829.0000		LSE	1909953
10/10/2024	09:58:15	85	1829.0000		LSE	1909951
10/10/2024	09:58:15	200	1829.0000		LSE	1909949
10/10/2024	09:58:15	742	1829.0000		LSE	1909947
10/10/2024	10:00:45	620	1830.0000		LSE	1911610
10/10/2024	10:00:45	779	1830.0000		LSE	1911608
10/10/2024	10:01:45	439	1830.0000		LSE	1912408
10/10/2024	10:01:45	178	1830.0000		LSE	1912406
10/10/2024	10:01:45	91	1830.0000		LSE	1912404
10/10/2024	10:01:45	73	1830.0000		LSE	1912402
10/10/2024	10:01:45	133	1830.0000		LSE	1912400
10/10/2024	10:02:44	130	1829.5000		LSE	1913076
10/10/2024	10:03:06	535	1829.0000		LSE	1913476
10/10/2024	10:03:06	427	1829.5000		LSE	1913474
10/10/2024	10:03:06	194	1829.5000		LSE	1913472
10/10/2024	10:03:06	506	1829.5000		LSE	1913470
10/10/2024	10:04:55	77	1829.0000		LSE	1914447
10/10/2024	10:04:55	178	1829.0000		LSE	1914451
10/10/2024	10:04:55	83	1829.0000		LSE	1914449
10/10/2024	10:04:55	240	1829.0000		LSE	1914445
10/10/2024	10:05:15	594	1828.5000		LSE	1914789
10/10/2024	10:06:56	128	1829.0000		LSE	1915983
10/10/2024	10:06:56	44	1829.0000		LSE	1915981
10/10/2024	10:06:56	555	1829.0000		LSE	1915979
10/10/2024	10:06:56	67	1829.0000		LSE	1915977
10/10/2024	10:06:56	213	1829.0000		LSE	1915975
10/10/2024	10:06:57	24	1829.0000		LSE	1916006
10/10/2024	10:06:57	80	1829.0000		LSE	1916008
10/10/2024	10:06:57	236	1829.0000		LSE	1916004
10/10/2024	10:06:57	52	1829.0000		LSE	1916002
10/10/2024	10:07:00	57	1829.0000		LSE	1916048
10/10/2024	10:07:01	233	1829.0000		LSE	1916067
10/10/2024	10:07:01	225	1829.0000		LSE	1916065
10/10/2024	10:08:11	613	1827.5000		LSE	1916979
10/10/2024	10:08:44	37	1826.0000		LSE	1917419
10/10/2024	10:09:26	441	1826.0000		LSE	1917909
10/10/2024	10:09:26	150	1826.0000		LSE	1917907
10/10/2024	10:11:30	225	1827.0000		LSE	1919416
10/10/2024	10:11:46	787	1827.5000		LSE	1919600
10/10/2024	10:12:10	731	1827.0000		LSE	1919879
10/10/2024	10:12:10	480	1827.5000		LSE	1919871
10/10/2024	10:12:10	220	1827.5000		LSE	1919869
10/10/2024	10:12:10	84	1827.5000		LSE	1919873
10/10/2024	10:13:01	582	1826.5000		LSE	1920344
10/10/2024	10:13:44	525	1826.5000		LSE	1920839
10/10/2024	10:14:46	329	1827.0000		LSE	1921524
10/10/2024	10:14:46	26	1827.0000		LSE	1921522
10/10/2024	10:14:46	75	1827.0000		LSE	1921526
10/10/2024	10:14:46	168	1827.0000		LSE	1921528
10/10/2024	10:14:46	178	1827.0000		LSE	1921520
10/10/2024	10:14:46	139	1827.0000		LSE	1921518
10/10/2024	10:15:46	147	1827.0000		LSE	1922392
10/10/2024	10:15:46	178	1827.0000		LSE	1922390
10/10/2024	10:15:46	329	1827.0000		LSE	1922388
10/10/2024	10:15:46	59	1827.0000		LSE	1922386
10/10/2024	10:15:46	66	1827.0000		LSE	1922384
10/10/2024	10:15:46	30	1827.0000		LSE	1922382
10/10/2024	10:16:15	178	1827.0000		LSE	1922714
10/10/2024	10:16:15	70	1827.0000		LSE	1922716
10/10/2024	10:16:15	611	1827.0000		LSE	1922712
10/10/2024	10:16:15	178	1827.0000		LSE	1922710
10/10/2024	10:16:15	155	1827.0000		LSE	1922708
10/10/2024	10:16:15	22	1827.0000		LSE	1922706
10/10/2024	10:16:15	25	1827.0000		LSE	1922704
10/10/2024	10:16:35	96	1827.0000		LSE	1922932
10/10/2024	10:16:35	27	1827.0000		LSE	1922930
10/10/2024	10:16:35	75	1827.0000		LSE	1922928
10/10/2024	10:16:42	514	1827.0000		LSE	1923044
10/10/2024	10:19:17	1,351	1828.0000		LSE	1924911
10/10/2024	10:19:17	201	1828.0000		LSE	1924909
10/10/2024	10:19:17	41	1828.0000		LSE	1924907
10/10/2024	10:19:17	700	1828.0000		LSE	1924905
10/10/2024	10:19:17	700	1828.0000		LSE	1924903
10/10/2024	10:19:17	513	1828.0000		LSE	1924901
10/10/2024	10:19:18	1,179	1829.0000		LSE	1924925
10/10/2024	10:19:38	38	1828.5000		LSE	1925113
10/10/2024	10:20:33	67	1829.0000		LSE	1925651
10/10/2024	10:20:33	179	1829.0000		LSE	1925647
10/10/2024	10:22:45	58	1830.0000		LSE	1927039
10/10/2024	10:22:45	44	1830.0000		LSE	1927037
10/10/2024	10:22:45	310	1830.0000		LSE	1927035
10/10/2024	10:22:45	24	1830.0000		LSE	1927033
10/10/2024	10:22:45	49	1830.0000		LSE	1927031
10/10/2024	10:22:45	178	1830.0000		LSE	1927027
10/10/2024	10:22:45	124	1830.0000		LSE	1927025
10/10/2024	10:22:45	173	1830.0000		LSE	1927023
10/10/2024	10:22:45	44	1830.0000		LSE	1927029
10/10/2024	10:22:45	178	1830.0000		LSE	1927021
10/10/2024	10:22:45	310	1830.0000		LSE	1927019
10/10/2024	10:22:45	78	1830.0000		LSE	1927017
10/10/2024	10:22:45	79	1830.0000		LSE	1927011
10/10/2024	10:22:45	76	1830.0000		LSE	1927009
10/10/2024	10:22:45	21	1830.0000		LSE	1927013
10/10/2024	10:22:45	178	1830.0000		LSE	1927015
10/10/2024	10:22:45	62	1830.0000		LSE	1927007
10/10/2024	10:22:45	297	1830.0000		LSE	1927005
10/10/2024	10:22:54	394	1829.5000		LSE	1927132
10/10/2024	10:22:54	218	1829.5000		LSE	1927130
10/10/2024	10:22:54	610	1830.0000		LSE	1927125
10/10/2024	10:24:12	781	1829.5000		LSE	1927916
10/10/2024	10:24:12	71	1829.5000		LSE	1927914
10/10/2024	10:24:12	190	1830.0000		LSE	1927894
10/10/2024	10:24:12	412	1830.0000		LSE	1927892
10/10/2024	10:24:12	9	1830.0000		LSE	1927898
10/10/2024	10:24:12	178	1830.0000		LSE	1927896
10/10/2024	10:26:00	608	1829.5000		LSE	1929194
10/10/2024	10:26:10	552	1829.0000		LSE	1929335
10/10/2024	10:26:59	793	1830.0000		LSE	1929860
10/10/2024	10:26:59	88	1830.0000		LSE	1929858
10/10/2024	10:26:59	27	1830.0000		LSE	1929856
10/10/2024	10:28:41	622	1829.0000		LSE	1930885
10/10/2024	10:29:41	46	1829.0000		LSE	1931544
10/10/2024	10:29:41	85	1829.0000		LSE	1931548
10/10/2024	10:29:41	198	1829.0000		LSE	1931546
10/10/2024	10:30:23	80	1829.5000		LSE	1932014
10/10/2024	10:30:34	442	1829.5000		LSE	1932269
10/10/2024	10:31:34	294	1829.5000		LSE	1932856
10/10/2024	10:31:34	240	1829.5000		LSE	1932854
10/10/2024	10:31:34	238	1829.5000		LSE	1932852
10/10/2024	10:31:34	612	1829.5000		LSE	1932850
10/10/2024	10:32:05	490	1829.0000		LSE	1933144
10/10/2024	10:32:05	322	1829.0000		LSE	1933146
10/10/2024	10:34:04	631	1829.0000		LSE	1934333
10/10/2024	10:34:15	64	1829.0000		LSE	1934413
10/10/2024	10:34:15	48	1829.0000		LSE	1934411
10/10/2024	10:34:15	240	1829.0000		LSE	1934409
10/10/2024	10:35:06	583	1828.5000		LSE	1934906
10/10/2024	10:35:06	101	1828.5000		LSE	1934904
10/10/2024	10:35:41	89	1828.5000		LSE	1935296
10/10/2024	10:35:41	434	1828.5000		LSE	1935300
10/10/2024	10:35:41	127	1828.5000		LSE	1935298
10/10/2024	10:35:50	615	1828.0000		LSE	1935384
10/10/2024	10:39:17	200	1829.0000		LSE	1939387
10/10/2024	10:39:17	385	1829.0000		LSE	1939385
10/10/2024	10:39:17	286	1829.0000		LSE	1939383
10/10/2024	10:39:19	427	1829.0000		LSE	1939413
10/10/2024	10:42:15	132	1829.5000		LSE	1940761
10/10/2024	10:42:15	449	1829.5000		LSE	1940763
10/10/2024	10:42:15	327	1830.0000		LSE	1940757
10/10/2024	10:42:15	428	1830.0000		LSE	1940755
10/10/2024	10:42:15	1,605	1830.0000		LSE	1940759
10/10/2024	10:43:52	703	1829.0000		LSE	1941688
10/10/2024	10:45:16	633	1828.5000		LSE	1942386
10/10/2024	10:45:41	414	1828.5000		LSE	1942588
10/10/2024	10:46:03	753	1828.0000		LSE	1942845
10/10/2024	10:47:10	448	1828.0000		LSE	1943665
10/10/2024	10:47:10	188	1828.0000		LSE	1943663
10/10/2024	10:47:39	587	1827.5000		LSE	1943852
10/10/2024	10:48:01	618	1827.0000		LSE	1944097
10/10/2024	10:48:31	535	1826.5000		LSE	1944400
10/10/2024	10:48:51	551	1826.0000		LSE	1944527
10/10/2024	10:51:32	812	1827.0000		LSE	1946070
10/10/2024	10:51:32	700	1827.0000		LSE	1946068
10/10/2024	10:51:34	733	1826.5000		LSE	1946084
10/10/2024	10:52:34	36	1826.5000		LSE	1946594
10/10/2024	10:52:34	253	1826.5000		LSE	1946592
10/10/2024	10:52:34	242	1826.5000		LSE	1946590
10/10/2024	10:52:44	589	1826.0000		LSE	1946681
10/10/2024	10:55:01	264	1825.5000		LSE	1947985
10/10/2024	10:55:01	68	1825.5000		LSE	1947987
10/10/2024	10:56:50	1,060	1825.5000		LSE	1949025
10/10/2024	10:56:50	934	1825.5000		LSE	1949023
10/10/2024	10:56:53	68	1825.5000		LSE	1949048
10/10/2024	10:56:53	525	1825.5000		LSE	1949046
10/10/2024	10:57:53	552	1825.5000		LSE	1949553
10/10/2024	10:58:02	178	1825.5000		LSE	1949650
10/10/2024	10:58:02	112	1825.5000		LSE	1949648
10/10/2024	10:59:02	118	1825.5000		LSE	1950116
10/10/2024	10:59:02	58	1825.5000		LSE	1950114
10/10/2024	10:59:02	128	1825.5000		LSE	1950112
10/10/2024	10:59:02	117	1825.5000		LSE	1950110
10/10/2024	10:59:02	38	1825.5000		LSE	1950108
10/10/2024	10:59:02	184	1825.5000		LSE	1950106
10/10/2024	10:59:38	384	1826.0000		LSE	1950521
10/10/2024	11:00:59	1,213	1827.0000		LSE	1951321
10/10/2024	11:00:59	4	1827.0000		LSE	1951319
10/10/2024	11:02:52	104	1829.0000		LSE	1952433
10/10/2024	11:02:52	1,471	1829.0000		LSE	1952435
10/10/2024	11:02:55	422	1828.5000		LSE	1952460
10/10/2024	11:02:55	296	1828.5000		LSE	1952458
10/10/2024	11:03:20	515	1828.0000		LSE	1952646
10/10/2024	11:03:20	87	1828.0000		LSE	1952644
10/10/2024	11:05:45	844	1828.5000		LSE	1953898
10/10/2024	11:06:20	591	1828.0000		LSE	1954285
10/10/2024	11:06:21	75	1828.0000		LSE	1954289
10/10/2024	11:07:31	683	1828.5000		LSE	1954878
10/10/2024	11:08:07	600	1828.0000		LSE	1955146
10/10/2024	11:08:14	736	1827.5000		LSE	1955231
10/10/2024	11:09:28	630	1827.5000		LSE	1955814
10/10/2024	11:10:26	564	1827.0000		LSE	1956390
10/10/2024	11:10:45	484	1826.5000		LSE	1956568
10/10/2024	11:10:45	161	1826.5000		LSE	1956566
10/10/2024	11:11:21	149	1826.5000		LSE	1956852
10/10/2024	11:11:21	364	1826.5000		LSE	1956850
10/10/2024	11:15:08	93	1826.5000		LSE	1958701
10/10/2024	11:15:08	589	1826.5000		LSE	1958697
10/10/2024	11:15:08	803	1826.5000		LSE	1958699
10/10/2024	11:15:10	338	1826.5000		LSE	1958711
10/10/2024	11:15:10	210	1826.5000		LSE	1958709
10/10/2024	11:18:38	2,718	1827.0000		LSE	1960311
10/10/2024	11:19:02	520	1826.5000		LSE	1960450
10/10/2024	11:19:02	373	1826.5000		LSE	1960448
10/10/2024	11:19:02	29	1826.5000		LSE	1960446
10/10/2024	11:19:02	277	1826.5000		LSE	1960444
10/10/2024	11:20:32	621	1826.0000		LSE	1961166
10/10/2024	11:23:54	25	1827.0000		LSE	1962701
10/10/2024	11:23:55	1,784	1827.0000		LSE	1962707
10/10/2024	11:23:55	500	1827.0000		LSE	1962705
10/10/2024	11:24:11	651	1827.0000		LSE	1962886
10/10/2024	11:24:11	30	1827.0000		LSE	1962888
10/10/2024	11:24:18	612	1826.5000		LSE	1962929
10/10/2024	11:27:18	73	1826.5000		LSE	1964213
10/10/2024	11:27:18	211	1826.5000		LSE	1964215
10/10/2024	11:27:18	79	1826.5000		LSE	1964217
10/10/2024	11:27:18	121	1826.5000		LSE	1964219
10/10/2024	11:27:18	147	1826.5000		LSE	1964223
10/10/2024	11:27:18	158	1826.5000		LSE	1964221
10/10/2024	11:28:15	483	1826.5000		LSE	1964748
10/10/2024	11:28:15	79	1826.5000		LSE	1964746
10/10/2024	11:28:15	91	1826.5000		LSE	1964744
10/10/2024	11:28:15	72	1826.5000		LSE	1964742
10/10/2024	11:28:15	68	1826.5000		LSE	1964740
10/10/2024	11:28:16	123	1826.5000		LSE	1964754
10/10/2024	11:29:16	361	1826.5000		LSE	1965220
10/10/2024	11:29:16	88	1826.5000		LSE	1965218
10/10/2024	11:29:16	95	1826.5000		LSE	1965216
10/10/2024	11:29:16	83	1826.5000		LSE	1965214
10/10/2024	11:29:16	495	1826.5000		LSE	1965212
10/10/2024	11:31:51	661	1826.5000		LSE	1966713
10/10/2024	11:31:51	233	1826.5000		LSE	1966711
10/10/2024	11:31:51	625	1826.5000		LSE	1966709
10/10/2024	11:34:50	87	1827.0000		LSE	1968078
10/10/2024	11:34:50	200	1827.0000		LSE	1968076
10/10/2024	11:34:50	82	1827.0000		LSE	1968070
10/10/2024	11:34:50	710	1827.0000		LSE	1968074
10/10/2024	11:34:50	700	1827.0000		LSE	1968072
10/10/2024	11:35:48	637	1827.5000		LSE	1968609
10/10/2024	11:36:48	430	1827.5000		LSE	1969143
10/10/2024	11:36:48	178	1827.5000		LSE	1969141
10/10/2024	11:36:48	108	1827.5000		LSE	1969139
10/10/2024	11:37:48	62	1827.5000		LSE	1969679
10/10/2024	11:37:48	239	1827.5000		LSE	1969681
10/10/2024	11:37:48	153	1827.5000		LSE	1969675
10/10/2024	11:37:48	88	1827.5000		LSE	1969677
10/10/2024	11:38:48	178	1827.5000		LSE	1970133
10/10/2024	11:38:48	29	1827.5000		LSE	1970131
10/10/2024	11:38:48	178	1827.5000		LSE	1970129
10/10/2024	11:38:48	81	1827.5000		LSE	1970127
10/10/2024	11:38:48	132	1827.5000		LSE	1970125
10/10/2024	11:38:48	173	1827.5000		LSE	1970123
10/10/2024	11:39:48	75	1827.5000		LSE	1970609
10/10/2024	11:39:48	120	1827.5000		LSE	1970607
10/10/2024	11:39:48	146	1827.5000		LSE	1970605
10/10/2024	11:39:48	178	1827.5000		LSE	1970611
10/10/2024	11:39:48	76	1827.5000		LSE	1970613
10/10/2024	11:39:59	223	1827.0000		LSE	1970690
10/10/2024	11:39:59	364	1827.0000		LSE	1970688
10/10/2024	11:41:25	188	1827.0000		LSE	1971545
10/10/2024	11:41:25	329	1827.0000		LSE	1971543
10/10/2024	11:42:30	524	1827.0000		LSE	1972064
10/10/2024	11:43:30	34	1827.0000		LSE	1972496
10/10/2024	11:43:30	170	1827.0000		LSE	1972494
10/10/2024	11:43:30	412	1827.0000		LSE	1972492
10/10/2024	11:45:05	138	1827.0000		LSE	1973206
10/10/2024	11:45:05	235	1827.0000		LSE	1973204
10/10/2024	11:45:05	324	1827.0000		LSE	1973202
10/10/2024	11:47:08	525	1827.0000		LSE	1974023
10/10/2024	11:47:08	86	1827.0000		LSE	1974021
10/10/2024	11:47:08	614	1827.0000		LSE	1974019
10/10/2024	11:48:47	563	1827.0000		LSE	1974592
10/10/2024	11:48:47	306	1827.0000		LSE	1974590
10/10/2024	11:52:46	473	1827.5000		LSE	1976399
10/10/2024	11:52:46	260	1827.5000		LSE	1976397
10/10/2024	11:52:46	1,676	1827.5000		LSE	1976395
10/10/2024	11:52:46	638	1827.5000		LSE	1976393
10/10/2024	11:53:08	626	1827.5000		LSE	1976552
10/10/2024	11:55:16	72	1828.5000		LSE	1977507
10/10/2024	11:55:16	412	1828.5000		LSE	1977503
10/10/2024	11:55:16	66	1828.5000		LSE	1977505
10/10/2024	11:55:16	112	1828.5000		LSE	1977509
10/10/2024	11:55:16	178	1828.5000		LSE	1977511
10/10/2024	11:55:16	72	1828.5000		LSE	1977501
10/10/2024	11:55:28	519	1828.0000		LSE	1977585
10/10/2024	11:56:22	93	1828.0000		LSE	1978149
10/10/2024	11:56:22	79	1828.0000		LSE	1978147
10/10/2024	11:56:31	73	1828.0000		LSE	1978226
10/10/2024	11:56:31	116	1828.0000		LSE	1978224
10/10/2024	11:58:01	290	1828.0000		LSE	1979095
10/10/2024	11:58:01	269	1828.0000		LSE	1979097
10/10/2024	11:58:06	210	1828.0000		LSE	1979148
10/10/2024	11:58:06	131	1828.0000		LSE	1979150
10/10/2024	11:58:06	83	1828.0000		LSE	1979152
10/10/2024	11:58:10	115	1828.0000		LSE	1979185
10/10/2024	11:58:10	59	1828.0000		LSE	1979183
10/10/2024	11:58:50	13	1828.0000		LSE	1979435
10/10/2024	11:58:50	412	1828.0000		LSE	1979433
10/10/2024	11:58:50	128	1828.0000		LSE	1979431
10/10/2024	11:59:29	555	1826.5000		LSE	1979853
10/10/2024	12:04:17	2,853	1827.0000		LSE	1982326
10/10/2024	12:04:17	174	1827.0000		LSE	1982324
10/10/2024	12:04:17	165	1827.0000		LSE	1982322
10/10/2024	12:04:36	669	1826.5000		LSE	1982552
10/10/2024	12:04:55	376	1826.0000		LSE	1982775
10/10/2024	12:07:35	608	1826.5000		LSE	1983889
10/10/2024	12:07:35	1	1826.5000		LSE	1983887
10/10/2024	12:07:35	631	1826.5000		LSE	1983885
10/10/2024	12:08:01	124	1827.0000		LSE	1984108
10/10/2024	12:08:01	178	1827.0000		LSE	1984110
10/10/2024	12:11:28	146	1828.0000		LSE	1985618
10/10/2024	12:11:28	83	1828.0000		LSE	1985616
10/10/2024	12:11:28	83	1828.0000		LSE	1985614
10/10/2024	12:11:28	412	1828.0000		LSE	1985612
10/10/2024	12:11:28	1,613	1828.0000		LSE	1985608
10/10/2024	12:11:28	700	1828.0000		LSE	1985606
10/10/2024	12:12:28	75	1828.0000		LSE	1986103
10/10/2024	12:12:28	284	1828.0000		LSE	1986101
10/10/2024	12:12:28	343	1828.0000		LSE	1986099
10/10/2024	12:12:28	155	1828.0000		LSE	1986095
10/10/2024	12:12:28	79	1828.0000		LSE	1986097
10/10/2024	12:13:15	566	1827.0000		LSE	1986467
10/10/2024	12:14:22	681	1826.5000		LSE	1986843
10/10/2024	12:16:59	558	1826.5000		LSE	1988107
10/10/2024	12:16:59	56	1826.5000		LSE	1988105
10/10/2024	12:17:06	608	1826.5000		LSE	1988172
10/10/2024	12:19:10	42	1827.0000		LSE	1989012
10/10/2024	12:19:10	123	1827.0000		LSE	1989010
10/10/2024	12:19:10	431	1827.0000		LSE	1989008
10/10/2024	12:19:10	123	1827.0000		LSE	1989002
10/10/2024	12:19:10	178	1827.0000		LSE	1989000
10/10/2024	12:19:10	412	1827.0000		LSE	1989004
10/10/2024	12:19:10	825	1827.0000		LSE	1989006
10/10/2024	12:23:31	161	1826.5000		LSE	1990967
10/10/2024	12:23:31	80	1826.5000		LSE	1990960
10/10/2024	12:23:31	89	1826.5000		LSE	1990958
10/10/2024	12:23:31	554	1826.5000		LSE	1990956
10/10/2024	12:23:31	424	1826.5000		LSE	1990954
10/10/2024	12:23:31	544	1826.5000		LSE	1990952
10/10/2024	12:23:31	254	1826.5000		LSE	1990950
10/10/2024	12:24:52	629	1826.5000		LSE	1991761
10/10/2024	12:24:52	710	1826.5000		LSE	1991759
10/10/2024	12:28:49	16	1826.5000		LSE	1993812
10/10/2024	12:30:21	431	1827.0000		LSE	1994722
10/10/2024	12:30:21	750	1827.0000		LSE	1994724
10/10/2024	12:30:21	2,087	1827.0000		LSE	1994726
10/10/2024	12:30:56	504	1826.5000		LSE	1995048
10/10/2024	12:31:23	564	1826.5000		LSE	1995343
10/10/2024	12:31:23	112	1826.5000		LSE	1995341
10/10/2024	12:33:31	621	1827.0000		LSE	1996389
10/10/2024	12:33:31	431	1827.0000		LSE	1996387
10/10/2024	12:34:31	286	1827.0000		LSE	1996867
10/10/2024	12:34:31	18	1827.0000		LSE	1996865
10/10/2024	12:34:31	59	1827.0000		LSE	1996863
10/10/2024	12:34:31	111	1827.0000		LSE	1996861
10/10/2024	12:34:31	95	1827.0000		LSE	1996859
10/10/2024	12:34:31	38	1827.0000		LSE	1996857
10/10/2024	12:35:31	30	1827.0000		LSE	1997459
10/10/2024	12:35:31	99	1827.0000		LSE	1997457
10/10/2024	12:35:31	431	1827.0000		LSE	1997455
10/10/2024	12:35:31	178	1827.0000		LSE	1997453
10/10/2024	12:36:31	47	1827.0000		LSE	1998049
10/10/2024	12:36:31	30	1827.0000		LSE	1998051
10/10/2024	12:36:31	431	1827.0000		LSE	1998053
10/10/2024	12:36:31	16	1827.0000		LSE	1998055
10/10/2024	12:36:31	95	1827.0000		LSE	1998057
10/10/2024	12:36:31	29	1827.0000		LSE	1998059
10/10/2024	12:36:31	6	1827.0000		LSE	1998063
10/10/2024	12:36:31	93	1827.0000		LSE	1998061
10/10/2024	12:37:31	28	1827.0000		LSE	1998499
10/10/2024	12:37:31	102	1827.0000		LSE	1998497
10/10/2024	12:37:31	60	1827.0000		LSE	1998495
10/10/2024	12:37:31	33	1827.0000		LSE	1998493
10/10/2024	12:37:31	431	1827.0000		LSE	1998491
10/10/2024	12:38:31	3	1827.0000		LSE	1999013
10/10/2024	12:38:31	74	1827.0000		LSE	1999011
10/10/2024	12:38:31	96	1827.0000		LSE	1999009
10/10/2024	12:38:31	95	1827.0000		LSE	1999007
10/10/2024	12:38:31	431	1827.0000		LSE	1999005
10/10/2024	12:39:31	73	1827.0000		LSE	1999616
10/10/2024	12:39:31	431	1827.0000		LSE	1999614
10/10/2024	12:39:31	25	1827.0000		LSE	1999620
10/10/2024	12:39:31	107	1827.0000		LSE	1999618
10/10/2024	12:39:31	34	1827.0000		LSE	1999622
10/10/2024	12:40:21	187	1827.0000		LSE	2000149
10/10/2024	12:40:21	83	1827.0000		LSE	2000147
10/10/2024	12:40:21	431	1827.0000		LSE	2000145
10/10/2024	12:41:21	47	1827.0000		LSE	2000667
10/10/2024	12:41:21	18	1827.0000		LSE	2000665
10/10/2024	12:41:21	27	1827.0000		LSE	2000663
10/10/2024	12:41:21	431	1827.0000		LSE	2000661
10/10/2024	12:42:21	73	1827.0000		LSE	2001197
10/10/2024	12:42:21	81	1827.0000		LSE	2001195
10/10/2024	12:42:21	35	1827.0000		LSE	2001193
10/10/2024	12:42:21	431	1827.0000		LSE	2001191
10/10/2024	12:42:21	15	1827.0000		LSE	2001189
10/10/2024	12:42:21	80	1827.0000		LSE	2001187
10/10/2024	12:43:21	350	1827.0000		LSE	2001762
10/10/2024	12:43:21	31	1827.0000		LSE	2001764
10/10/2024	12:43:21	75	1827.0000		LSE	2001766
10/10/2024	12:43:21	59	1827.0000		LSE	2001768
10/10/2024	12:43:21	30	1827.0000		LSE	2001770
10/10/2024	12:43:21	185	1827.0000		LSE	2001776
10/10/2024	12:43:21	27	1827.0000		LSE	2001772
10/10/2024	12:43:21	30	1827.0000		LSE	2001774
10/10/2024	12:43:36	600	1827.0000		LSE	2001874
10/10/2024	12:43:36	221	1827.0000		LSE	2001872
10/10/2024	12:44:56	176	1827.0000		LSE	2002647
10/10/2024	12:44:56	431	1827.0000		LSE	2002645
10/10/2024	12:45:56	27	1827.0000		LSE	2003140
10/10/2024	12:45:56	84	1827.0000		LSE	2003142
10/10/2024	12:45:56	431	1827.0000		LSE	2003138
10/10/2024	12:46:56	172	1827.0000		LSE	2003584
10/10/2024	12:46:56	97	1827.0000		LSE	2003582
10/10/2024	12:46:56	29	1827.0000		LSE	2003580
10/10/2024	12:46:56	1	1827.0000		LSE	2003578
10/10/2024	12:46:56	431	1827.0000		LSE	2003576
10/10/2024	12:46:56	15	1827.0000		LSE	2003574
10/10/2024	12:46:56	105	1827.0000		LSE	2003572
10/10/2024	12:47:22	431	1827.0000		LSE	2003845
10/10/2024	12:47:22	252	1827.0000		LSE	2003847
10/10/2024	12:49:03	200	1827.0000		LSE	2004593
10/10/2024	12:49:03	515	1827.0000		LSE	2004591
10/10/2024	12:49:03	75	1827.0000		LSE	2004589
10/10/2024	12:49:03	25	1827.0000		LSE	2004587
10/10/2024	12:49:03	92	1827.0000		LSE	2004585
10/10/2024	12:49:03	51	1827.0000		LSE	2004583
10/10/2024	12:49:41	186	1827.0000		LSE	2005076
10/10/2024	12:49:41	431	1827.0000		LSE	2005074
10/10/2024	12:51:34	180	1827.0000		LSE	2006212
10/10/2024	12:51:34	431	1827.0000		LSE	2006210
10/10/2024	12:51:34	515	1827.0000		LSE	2006208
10/10/2024	12:53:15	91	1826.5000		LSE	2006990
10/10/2024	12:53:15	134	1826.5000		LSE	2006988
10/10/2024	12:53:15	254	1826.5000		LSE	2006986
10/10/2024	12:53:15	134	1826.5000		LSE	2006984
10/10/2024	12:54:15	515	1826.5000		LSE	2007455
10/10/2024	12:54:15	82	1826.5000		LSE	2007453
10/10/2024	12:54:15	25	1826.5000		LSE	2007461
10/10/2024	12:54:15	83	1826.5000		LSE	2007457
10/10/2024	12:54:15	29	1826.5000		LSE	2007459
10/10/2024	12:54:15	79	1826.5000		LSE	2007451
10/10/2024	12:54:27	91	1826.5000		LSE	2007603
10/10/2024	12:54:27	93	1826.5000		LSE	2007601
10/10/2024	12:54:27	92	1826.5000		LSE	2007599
10/10/2024	12:54:27	66	1826.5000		LSE	2007597
10/10/2024	12:55:41	619	1826.5000		LSE	2008225
10/10/2024	12:55:41	588	1826.5000		LSE	2008223
10/10/2024	12:57:26	515	1826.0000		LSE	2009147
10/10/2024	12:57:26	59	1826.0000		LSE	2009149
10/10/2024	12:57:26	672	1826.0000		LSE	2009143
10/10/2024	12:59:26	88	1826.0000		LSE	2010154
10/10/2024	12:59:26	82	1826.0000		LSE	2010156
10/10/2024	12:59:26	24	1826.0000		LSE	2010152
10/10/2024	12:59:26	80	1826.0000		LSE	2010150
10/10/2024	12:59:26	29	1826.0000		LSE	2010148
10/10/2024	12:59:26	4	1826.0000		LSE	2010146
10/10/2024	12:59:26	120	1826.0000		LSE	2010144
10/10/2024	12:59:26	36	1826.0000		LSE	2010142
10/10/2024	12:59:26	165	1826.0000		LSE	2010140
10/10/2024	13:00:09	20	1826.5000		LSE	2010656
10/10/2024	13:00:09	89	1826.5000		LSE	2010654
10/10/2024	13:00:09	29	1826.5000		LSE	2010652
10/10/2024	13:00:09	88	1826.5000		LSE	2010650
10/10/2024	13:00:09	85	1826.5000		LSE	2010647
10/10/2024	13:00:46	62	1826.5000		LSE	2011009
10/10/2024	13:00:46	2	1826.5000		LSE	2011007
10/10/2024	13:01:15	135	1827.0000		LSE	2011385
10/10/2024	13:01:15	66	1827.0000		LSE	2011383
10/10/2024	13:01:15	431	1827.0000		LSE	2011381
10/10/2024	13:01:15	136	1827.0000		LSE	2011363
10/10/2024	13:01:15	827	1827.0000		LSE	2011365
10/10/2024	13:01:31	164	1827.0000		LSE	2011507
10/10/2024	13:01:31	431	1827.0000		LSE	2011505
10/10/2024	13:02:41	220	1827.0000		LSE	2012245
10/10/2024	13:02:41	126	1827.0000		LSE	2012247
10/10/2024	13:05:01	556	1827.0000		LSE	2013722
10/10/2024	13:05:01	631	1827.0000		LSE	2013724
10/10/2024	13:06:00	18	1827.0000		LSE	2014262
10/10/2024	13:06:00	64	1827.0000		LSE	2014258
10/10/2024	13:06:00	93	1827.0000		LSE	2014256
10/10/2024	13:06:01	28	1827.0000		LSE	2014269
10/10/2024	13:06:06	25	1827.0000		LSE	2014348
10/10/2024	13:06:06	26	1827.0000		LSE	2014343
10/10/2024	13:06:06	17	1827.0000		LSE	2014341
10/10/2024	13:06:07	19	1827.0000		LSE	2014363
10/10/2024	13:06:07	23	1827.0000		LSE	2014357
10/10/2024	13:06:21	110	1827.0000		LSE	2014477
10/10/2024	13:07:42	30	1828.0000		LSE	2015411
10/10/2024	13:08:06	95	1828.0000		LSE	2015625
10/10/2024	13:08:06	86	1828.0000		LSE	2015623
10/10/2024	13:08:06	84	1828.0000		LSE	2015621
10/10/2024	13:08:06	142	1828.0000		LSE	2015619
10/10/2024	13:08:06	522	1828.0000		LSE	2015617
10/10/2024	13:08:06	164	1828.0000		LSE	2015615
10/10/2024	13:08:06	700	1828.0000		LSE	2015613
10/10/2024	13:08:14	75	1828.0000		LSE	2015710
10/10/2024	13:08:16	20	1828.0000		LSE	2015728
10/10/2024	13:09:04	560	1828.0000		LSE	2016243
10/10/2024	13:10:36	402	1828.0000		LSE	2017128
10/10/2024	13:10:36	89	1828.0000		LSE	2017126
10/10/2024	13:10:36	426	1828.0000		LSE	2017124
10/10/2024	13:10:36	75	1828.0000		LSE	2017122
10/10/2024	13:10:44	492	1828.0000		LSE	2017214
10/10/2024	13:10:44	19	1828.0000		LSE	2017216
10/10/2024	13:11:01	523	1828.0000		LSE	2017338
10/10/2024	13:13:01	349	1828.0000		LSE	2018353
10/10/2024	13:13:01	349	1828.0000		LSE	2018351
10/10/2024	13:13:01	452	1828.0000		LSE	2018349
10/10/2024	13:13:01	492	1828.0000		LSE	2018347
10/10/2024	13:14:32	516	1828.5000		LSE	2019253
10/10/2024	13:15:45	400	1828.5000		LSE	2020102
10/10/2024	13:15:45	211	1828.5000		LSE	2020104
10/10/2024	13:15:45	575	1828.5000		LSE	2020098
10/10/2024	13:15:45	588	1828.5000		LSE	2020096
10/10/2024	13:17:33	294	1828.0000		LSE	2021227
10/10/2024	13:17:39	252	1828.5000		LSE	2021271
10/10/2024	13:17:39	285	1828.5000		LSE	2021269
10/10/2024	13:18:39	333	1828.5000		LSE	2021802
10/10/2024	13:18:39	252	1828.5000		LSE	2021800
10/10/2024	13:19:39	400	1828.5000		LSE	2022412
10/10/2024	13:19:39	75	1828.5000		LSE	2022410
10/10/2024	13:19:39	6	1828.5000		LSE	2022408
10/10/2024	13:19:39	16	1828.5000		LSE	2022414
10/10/2024	13:19:39	107	1828.5000		LSE	2022416
10/10/2024	13:19:39	76	1828.5000		LSE	2022406
10/10/2024	13:19:39	231	1828.5000		LSE	2022404
10/10/2024	13:20:39	372	1828.5000		LSE	2023021
10/10/2024	13:20:39	283	1828.5000		LSE	2023023
10/10/2024	13:20:39	26	1828.5000		LSE	2023019
10/10/2024	13:20:39	274	1828.5000		LSE	2023015
10/10/2024	13:20:39	400	1828.5000		LSE	2023013
10/10/2024	13:20:39	62	1828.5000		LSE	2023017
10/10/2024	13:21:51	595	1828.0000		LSE	2023822
10/10/2024	13:22:17	83	1828.0000		LSE	2024053
10/10/2024	13:22:17	23	1828.0000		LSE	2024051
10/10/2024	13:22:52	539	1827.5000		LSE	2024353
10/10/2024	13:25:11	528	1827.5000		LSE	2025825
10/10/2024	13:25:11	576	1827.5000		LSE	2025823
10/10/2024	13:26:12	86	1827.5000		LSE	2026469
10/10/2024	13:26:12	515	1827.5000		LSE	2026463
10/10/2024	13:26:12	90	1827.5000		LSE	2026465
10/10/2024	13:26:12	245	1827.5000		LSE	2026471
10/10/2024	13:26:12	93	1827.5000		LSE	2026473
10/10/2024	13:26:12	123	1827.5000		LSE	2026467
10/10/2024	13:27:04	512	1827.0000		LSE	2027098
10/10/2024	13:27:04	207	1827.0000		LSE	2027096
10/10/2024	13:27:39	369	1827.5000		LSE	2027544
10/10/2024	13:27:39	369	1827.5000		LSE	2027542
10/10/2024	13:28:39	151	1827.0000		LSE	2028191
10/10/2024	13:28:55	184	1827.5000		LSE	2028286
10/10/2024	13:28:55	502	1827.5000		LSE	2028282
10/10/2024	13:28:55	95	1827.5000		LSE	2028284
10/10/2024	13:29:43	559	1827.5000		LSE	2028970
10/10/2024	13:29:55	573	1827.5000		LSE	2029176
10/10/2024	13:29:55	174	1827.5000		LSE	2029174
10/10/2024	13:30:01	637	1827.0000		LSE	2029492
10/10/2024	13:30:47	206	1821.0000		LSE	2031817
10/10/2024	13:30:47	591	1821.0000		LSE	2031815
10/10/2024	13:31:12	61	1822.5000		LSE	2032300
10/10/2024	13:31:12	66	1822.5000		LSE	2032297
10/10/2024	13:31:14	109	1822.5000		LSE	2032366
10/10/2024	13:31:14	45	1822.5000		LSE	2032364
10/10/2024	13:31:29	75	1822.5000		LSE	2032623
10/10/2024	13:31:44	11	1824.5000		LSE	2032901
10/10/2024	13:31:53	18	1825.5000		LSE	2033004
10/10/2024	13:31:53	66	1825.5000		LSE	2033002
10/10/2024	13:32:02	666	1827.5000		LSE	2033128
10/10/2024	13:32:06	75	1828.0000		LSE	2033192
10/10/2024	13:32:13	615	1829.5000		LSE	2033350
10/10/2024	13:32:19	386	1829.5000		LSE	2033399
10/10/2024	13:32:36	386	1829.5000		LSE	2033695
10/10/2024	13:32:36	93	1829.5000		LSE	2033693
10/10/2024	13:32:59	566	1831.5000		LSE	2034069
10/10/2024	13:33:08	386	1832.0000		LSE	2034215
10/10/2024	13:33:08	106	1832.0000		LSE	2034213
10/10/2024	13:33:12	611	1832.0000		LSE	2034293
10/10/2024	13:33:13	586	1831.5000		LSE	2034413
10/10/2024	13:34:25	519	1831.5000		LSE	2035532
10/10/2024	13:34:25	96	1831.0000		LSE	2035534
10/10/2024	13:34:45	634	1831.0000		LSE	2035737
10/10/2024	13:34:45	488	1831.0000		LSE	2035735
10/10/2024	13:35:31	540	1832.0000		LSE	2036385
10/10/2024	13:35:31	82	1832.0000		LSE	2036383
10/10/2024	13:35:31	493	1832.0000		LSE	2036379
10/10/2024	13:35:31	296	1832.0000		LSE	2036377
10/10/2024	13:36:03	559	1832.5000		LSE	2036744
10/10/2024	13:37:32	887	1831.0000		LSE	2037711
10/10/2024	13:38:05	88	1831.5000		LSE	2038174
10/10/2024	13:38:05	174	1831.5000		LSE	2038172
10/10/2024	13:38:05	491	1831.5000		LSE	2038170
10/10/2024	13:38:36	97	1831.5000		LSE	2038513
10/10/2024	13:38:59	656	1830.5000		LSE	2038690
10/10/2024	13:39:00	598	1830.0000		LSE	2038707
10/10/2024	13:39:40	75	1829.5000		LSE	2039273
10/10/2024	13:40:00	527	1829.0000		LSE	2039569
10/10/2024	13:40:12	102	1828.0000		LSE	2039812
10/10/2024	13:40:12	178	1828.0000		LSE	2039810
10/10/2024	13:40:12	154	1828.0000		LSE	2039808
10/10/2024	13:40:12	96	1828.0000		LSE	2039806
10/10/2024	13:41:43	105	1828.5000		LSE	2041432
10/10/2024	13:41:43	386	1828.5000		LSE	2041430
10/10/2024	13:41:43	1	1828.5000		LSE	2041428
10/10/2024	13:41:43	4	1828.5000		LSE	2041426
10/10/2024	13:41:43	64	1828.5000		LSE	2041424
10/10/2024	13:41:43	65	1828.5000		LSE	2041422
10/10/2024	13:42:05	561	1827.5000		LSE	2041814
10/10/2024	13:42:05	135	1827.5000		LSE	2041812
10/10/2024	13:44:05	537	1829.0000		LSE	2043267
10/10/2024	13:44:05	584	1829.0000		LSE	2043265
10/10/2024	13:44:05	855	1829.0000		LSE	2043263
10/10/2024	13:44:09	93	1828.5000		LSE	2043288
10/10/2024	13:44:20	27	1828.5000		LSE	2043389
10/10/2024	13:44:20	206	1828.5000		LSE	2043387
10/10/2024	13:44:20	386	1828.5000		LSE	2043385
10/10/2024	13:44:20	444	1828.5000		LSE	2043383
10/10/2024	13:47:13	700	1831.0000		LSE	2045426
10/10/2024	13:47:13	720	1831.0000		LSE	2045428
10/10/2024	13:47:26	68	1831.0000		LSE	2045598
10/10/2024	13:47:26	104	1831.0000		LSE	2045596
10/10/2024	13:47:26	235	1831.0000		LSE	2045594
10/10/2024	13:47:26	79	1831.0000		LSE	2045592
10/10/2024	13:47:26	210	1831.0000		LSE	2045590
10/10/2024	13:47:27	548	1830.5000		LSE	2045600
10/10/2024	13:48:56	3	1830.0000		LSE	2046815
10/10/2024	13:48:56	247	1830.0000		LSE	2046813
10/10/2024	13:48:56	89	1830.0000		LSE	2046819
10/10/2024	13:48:56	114	1830.0000		LSE	2046817
10/10/2024	13:48:59	83	1830.0000		LSE	2046840
10/10/2024	13:48:59	178	1830.0000		LSE	2046838
10/10/2024	13:48:59	112	1830.0000		LSE	2046836
10/10/2024	13:48:59	140	1830.0000		LSE	2046834
10/10/2024	13:49:26	75	1830.0000		LSE	2047362
10/10/2024	13:49:26	62	1830.0000		LSE	2047360
10/10/2024	13:49:26	10	1830.0000		LSE	2047358
10/10/2024	13:49:26	59	1830.0000		LSE	2047356
10/10/2024	13:49:26	65	1830.0000		LSE	2047354
10/10/2024	13:51:37	205	1831.0000		LSE	2049223
10/10/2024	13:51:37	16	1831.0000		LSE	2049221
10/10/2024	13:51:37	95	1831.0000		LSE	2049219
10/10/2024	13:51:37	386	1831.0000		LSE	2049217
10/10/2024	13:51:37	757	1831.0000		LSE	2049210
10/10/2024	13:51:37	564	1831.0000		LSE	2049208
10/10/2024	13:52:14	602	1831.0000		LSE	2049697
10/10/2024	13:53:47	139	1830.5000		LSE	2050875
10/10/2024	13:53:47	67	1830.5000		LSE	2050869
10/10/2024	13:53:47	129	1830.5000		LSE	2050873
10/10/2024	13:53:47	76	1830.5000		LSE	2050871
10/10/2024	13:53:47	1	1830.5000		LSE	2050877
10/10/2024	13:53:47	153	1830.5000		LSE	2050881
10/10/2024	13:53:47	84	1830.5000		LSE	2050879
10/10/2024	13:53:56	59	1830.5000		LSE	2050980
10/10/2024	13:53:56	163	1830.5000		LSE	2050978
10/10/2024	13:53:56	4	1830.5000		LSE	2050976
10/10/2024	13:53:56	77	1830.5000		LSE	2050974
10/10/2024	13:54:23	578	1830.5000		LSE	2051254
10/10/2024	13:54:36	89	1830.5000		LSE	2051352
10/10/2024	13:54:36	74	1830.5000		LSE	2051354
10/10/2024	13:54:56	85	1830.5000		LSE	2051586
10/10/2024	13:54:56	138	1830.5000		LSE	2051584
10/10/2024	13:54:56	29	1830.5000		LSE	2051582
10/10/2024	13:55:04	15	1830.5000		LSE	2051722
10/10/2024	13:55:45	558	1830.0000		LSE	2052293
10/10/2024	13:57:02	124	1830.5000		LSE	2053167
10/10/2024	13:57:02	83	1830.5000		LSE	2053169
10/10/2024	13:57:02	114	1830.5000		LSE	2053171
10/10/2024	13:57:02	178	1830.5000		LSE	2053173
10/10/2024	13:57:39	159	1830.5000		LSE	2053653
10/10/2024	13:57:39	260	1830.5000		LSE	2053651
10/10/2024	13:57:39	66	1830.5000		LSE	2053649
10/10/2024	13:57:39	86	1830.5000		LSE	2053647
10/10/2024	13:58:36	109	1830.5000		LSE	2054442
10/10/2024	13:58:36	148	1830.5000		LSE	2054444
10/10/2024	13:58:36	148	1830.5000		LSE	2054438
10/10/2024	13:58:36	91	1830.5000		LSE	2054436
10/10/2024	13:58:36	178	1830.5000		LSE	2054440
10/10/2024	13:58:36	178	1830.5000		LSE	2054434
10/10/2024	13:58:36	148	1830.5000		LSE	2054432
10/10/2024	13:58:36	137	1830.5000		LSE	2054430
10/10/2024	13:58:36	149	1830.5000		LSE	2054426
10/10/2024	13:58:36	178	1830.5000		LSE	2054424
10/10/2024	13:58:36	1	1830.5000		LSE	2054428
10/10/2024	13:58:36	10	1830.5000		LSE	2054422
10/10/2024	13:58:36	87	1830.5000		LSE	2054420
10/10/2024	13:58:36	87	1830.5000		LSE	2054418
10/10/2024	13:58:46	178	1830.5000		LSE	2054526
10/10/2024	13:58:46	74	1830.5000		LSE	2054524
10/10/2024	13:58:56	133	1830.5000		LSE	2054660
10/10/2024	13:58:56	31	1830.5000		LSE	2054658
10/10/2024	13:59:31	127	1830.0000		LSE	2055064
10/10/2024	13:59:31	421	1830.0000		LSE	2055062
10/10/2024	14:00:07	178	1830.5000		LSE	2055558
10/10/2024	14:00:07	121	1830.5000		LSE	2055556
10/10/2024	14:00:11	545	1830.0000		LSE	2055629
10/10/2024	14:01:11	581	1830.0000		LSE	2056407
10/10/2024	14:01:44	41	1830.5000		LSE	2056787
10/10/2024	14:01:44	222	1830.5000		LSE	2056785
10/10/2024	14:03:20	1,722	1831.5000		LSE	2057917
10/10/2024	14:04:01	775	1831.0000		LSE	2058418
10/10/2024	14:04:10	71	1831.0000		LSE	2058549
10/10/2024	14:04:10	90	1831.0000		LSE	2058547
10/10/2024	14:04:10	92	1831.0000		LSE	2058545
10/10/2024	14:05:16	903	1831.5000		LSE	2059329
10/10/2024	14:05:34	819	1831.0000		LSE	2059556
10/10/2024	14:05:58	75	1831.0000		LSE	2059807
10/10/2024	14:05:58	159	1831.0000		LSE	2059804
10/10/2024	14:05:58	71	1831.0000		LSE	2059796
10/10/2024	14:06:56	516	1832.0000		LSE	2060431
10/10/2024	14:06:56	548	1832.0000		LSE	2060429
10/10/2024	14:07:56	570	1832.0000		LSE	2061210
10/10/2024	14:07:56	702	1832.0000		LSE	2061208
10/10/2024	14:08:37	269	1832.0000		LSE	2061722
10/10/2024	14:08:37	251	1832.0000		LSE	2061720
10/10/2024	14:08:37	125	1832.5000		LSE	2061713
10/10/2024	14:08:37	178	1832.5000		LSE	2061711
10/10/2024	14:08:37	386	1832.5000		LSE	2061709
10/10/2024	14:09:20	75	1833.0000		LSE	2062174
10/10/2024	14:09:20	93	1833.0000		LSE	2062172
10/10/2024	14:09:21	5	1833.0000		LSE	2062183
10/10/2024	14:09:49	77	1833.0000		LSE	2062576
10/10/2024	14:09:49	57	1833.0000		LSE	2062574
10/10/2024	14:09:49	415	1833.0000		LSE	2062572
10/10/2024	14:09:49	29	1833.0000		LSE	2062568
10/10/2024	14:09:49	386	1833.0000		LSE	2062570
10/10/2024	14:10:27	136	1833.0000		LSE	2063020
10/10/2024	14:10:40	386	1833.0000		LSE	2063191
10/10/2024	14:11:00	277	1832.5000		LSE	2063431
10/10/2024	14:11:00	536	1832.5000		LSE	2063429
10/10/2024	14:11:35	562	1832.0000		LSE	2063833
10/10/2024	14:11:46	579	1832.0000		LSE	2063986
10/10/2024	14:12:22	632	1831.0000		LSE	2064651
10/10/2024	14:18:55	551	1831.0000		LSE	2069871
10/10/2024	14:25:03	604	1831.0000		LSE	2074532
10/10/2024	14:30:07	64	1829.0000		LSE	2082843
10/10/2024	14:30:07	299	1829.0000		LSE	2082841
10/10/2024	14:31:09	608	1828.5000		LSE	2084851
10/10/2024	14:31:34	88	1828.5000		LSE	2085615
10/10/2024	14:31:37	494	1828.0000		LSE	2085691
10/10/2024	14:31:37	138	1828.0000		LSE	2085689
10/10/2024	14:35:55	178	1829.5000		LSE	2093697
10/10/2024	14:35:55	144	1829.5000		LSE	2093695
10/10/2024	14:36:16	1	1829.0000		LSE	2094371
10/10/2024	14:36:16	125	1829.0000		LSE	2094369
10/10/2024	14:36:27	83	1829.5000		LSE	2094776
10/10/2024	14:36:27	124	1829.5000		LSE	2094774
10/10/2024	14:38:13	130	1830.0000		LSE	2097740
10/10/2024	14:39:00	570	1830.0000		LSE	2099027
10/10/2024	14:39:00	76	1830.5000		LSE	2099021
10/10/2024	14:40:34	87	1831.0000		LSE	2101738
10/10/2024	14:40:34	87	1831.0000		LSE	2101740
10/10/2024	14:41:15	178	1832.0000		LSE	2102807
10/10/2024	14:41:15	145	1832.0000		LSE	2102805
10/10/2024	14:42:07	75	1830.5000		LSE	2104014
10/10/2024	14:42:13	113	1830.5000		LSE	2104129
10/10/2024	14:42:51	119	1830.0000		LSE	2104919
10/10/2024	14:42:51	87	1830.0000		LSE	2104917
10/10/2024	14:42:51	124	1830.0000		LSE	2104915
10/10/2024	14:42:51	210	1830.0000		LSE	2104913
10/10/2024	14:44:37	556	1828.5000		LSE	2106726
10/10/2024	14:48:43	119	1832.0000		LSE	2112668
10/10/2024	14:49:31	124	1832.5000		LSE	2113972
10/10/2024	14:49:56	125	1832.5000		LSE	2114614
10/10/2024	14:50:47	298	1832.5000		LSE	2116426
10/10/2024	14:52:59	633	1832.0000		LSE	2120380
10/10/2024	14:56:16	92	1832.0000		LSE	2125123
10/10/2024	14:56:29	289	1831.5000		LSE	2125338
10/10/2024	14:56:29	107	1831.5000		LSE	2125336
10/10/2024	14:56:29	90	1831.5000		LSE	2125340
10/10/2024	14:56:29	119	1831.5000		LSE	2125342
10/10/2024	15:00:30	137	1829.5000		LSE	2133758
10/10/2024	15:00:30	1	1829.5000		LSE	2133756
10/10/2024	15:00:30	108	1829.5000		LSE	2133754
10/10/2024	15:00:30	78	1829.5000		LSE	2133751
10/10/2024	15:00:30	93	1829.5000		LSE	2133749
10/10/2024	15:00:30	109	1829.5000		LSE	2133747
10/10/2024	15:01:40	548	1829.5000		LSE	2135576
10/10/2024	15:02:57	362	1829.5000		LSE	2137224
10/10/2024	15:02:57	178	1829.5000		LSE	2137226
10/10/2024	15:06:11	22	1829.5000		LSE	2141338
10/10/2024	15:06:18	277	1830.0000		LSE	2141502
10/10/2024	15:06:18	287	1830.0000		LSE	2141500
10/10/2024	15:06:18	34	1830.0000		LSE	2141498
10/10/2024	15:08:00	66	1829.0000		LSE	2143536
10/10/2024	15:08:25	529	1828.5000		LSE	2144142
10/10/2024	15:10:02	109	1828.5000		LSE	2146140
10/10/2024	15:10:02	353	1828.5000		LSE	2146144
10/10/2024	15:10:02	97	1828.5000		LSE	2146142
10/10/2024	15:12:19	10	1827.5000		LSE	2149641
10/10/2024	15:12:19	89	1827.5000		LSE	2149639
10/10/2024	15:12:19	84	1827.5000		LSE	2149637
10/10/2024	15:12:19	362	1827.5000		LSE	2149635
10/10/2024	15:13:47	605	1828.5000		LSE	2151241
10/10/2024	15:13:47	18	1828.5000		LSE	2151239
10/10/2024	15:15:28	171	1828.0000		LSE	2153668
10/10/2024	15:16:33	70	1828.5000		LSE	2155325
10/10/2024	15:16:34	31	1828.5000		LSE	2155363
10/10/2024	15:16:34	482	1828.5000		LSE	2155365
10/10/2024	15:18:03	75	1828.0000		LSE	2157130
10/10/2024	15:18:05	82	1828.0000		LSE	2157198
10/10/2024	15:18:05	79	1828.0000		LSE	2157196
10/10/2024	15:18:05	86	1828.0000		LSE	2157194
10/10/2024	15:19:21	128	1827.5000		LSE	2158880
10/10/2024	15:19:31	178	1827.5000		LSE	2159084
10/10/2024	15:19:31	83	1827.5000		LSE	2159082
10/10/2024	15:19:31	308	1827.5000		LSE	2159080
10/10/2024	15:23:35	579	1827.5000		LSE	2163778
10/10/2024	15:26:54	72	1828.5000		LSE	2169986
10/10/2024	15:26:54	87	1828.5000		LSE	2169984
10/10/2024	15:26:54	8	1828.5000		LSE	2169982
10/10/2024	15:26:54	32	1828.5000		LSE	2169980
10/10/2024	15:27:03	178	1828.5000		LSE	2170120
10/10/2024	15:27:03	115	1828.5000		LSE	2170118
10/10/2024	15:27:03	83	1828.5000		LSE	2170116
10/10/2024	15:28:28	79	1828.0000		LSE	2172147
10/10/2024	15:29:22	106	1828.0000		LSE	2173314
10/10/2024	15:29:22	83	1828.0000		LSE	2173312
10/10/2024	15:29:22	78	1828.0000		LSE	2173310
10/10/2024	15:29:22	90	1828.0000		LSE	2173308
10/10/2024	15:29:22	178	1828.0000		LSE	2173306
10/10/2024	15:29:22	83	1828.0000		LSE	2173304
10/10/2024	15:30:12	79	1828.5000		LSE	2174210
10/10/2024	15:30:12	75	1828.5000		LSE	2174214
10/10/2024	15:30:12	77	1828.5000		LSE	2174212
10/10/2024	15:32:15	540	1830.0000		LSE	2177363
10/10/2024	15:38:25	407	1829.0000		LSE	2184670
10/10/2024	15:38:25	145	1829.0000		LSE	2184668
10/10/2024	15:42:46	620	1826.0000		LSE	2190234
10/10/2024	15:44:10	223	1827.0000		LSE	2192005
10/10/2024	15:44:10	112	1827.0000		LSE	2192003
10/10/2024	15:45:53	511	1826.5000		LSE	2194244
10/10/2024	15:52:31	545	1825.0000		LSE	2202239
10/10/2024	15:52:47	75	1825.0000		LSE	2202499
10/10/2024	15:52:54	9	1825.5000		LSE	2202801
10/10/2024	15:52:54	112	1825.5000		LSE	2202799
10/10/2024	15:52:54	75	1825.5000		LSE	2202797
10/10/2024	15:52:54	172	1825.5000		LSE	2202795
10/10/2024	15:52:54	134	1825.5000		LSE	2202793
10/10/2024	15:52:54	4	1825.5000		LSE	2202791
10/10/2024	15:52:54	65	1825.5000		LSE	2202789
10/10/2024	15:53:51	608	1824.0000		LSE	2203920
10/10/2024	15:54:40	541	1824.0000		LSE	2204907
10/10/2024	15:56:53	183	1824.5000		LSE	2207536
10/10/2024	15:56:53	362	1824.5000		LSE	2207534
10/10/2024	15:57:45	224	1824.5000		LSE	2208499
10/10/2024	15:57:45	362	1824.5000		LSE	2208497
10/10/2024	16:01:02	451	1825.0000		LSE	2215028
10/10/2024	16:01:02	139	1825.0000		LSE	2215026
10/10/2024	16:01:02	561	1825.0000		LSE	2215024
10/10/2024	16:01:51	41	1823.0000		LSE	2216065
10/10/2024	16:01:51	376	1823.0000		LSE	2216063
10/10/2024	16:01:52	123	1823.0000		LSE	2216110
10/10/2024	16:02:30	75	1823.0000		LSE	2217025
10/10/2024	16:02:30	362	1823.0000		LSE	2217023
10/10/2024	16:02:30	143	1823.0000		LSE	2217021
10/10/2024	16:07:03	98	1823.5000		LSE	2222954
10/10/2024	16:07:03	94	1823.5000		LSE	2222952
10/10/2024	16:07:45	362	1823.5000		LSE	2223755
10/10/2024	16:07:45	210	1823.5000		LSE	2223753
10/10/2024	16:10:13	88	1824.5000		LSE	2226990
10/10/2024	16:10:13	134	1824.5000		LSE	2226986
10/10/2024	16:10:13	154	1824.5000		LSE	2226988
10/10/2024	16:10:13	87	1824.5000		LSE	2226984
10/10/2024	16:10:13	170	1824.5000		LSE	2226992
10/10/2024	16:10:13	87	1824.5000		LSE	2226994
10/10/2024	16:10:13	178	1824.5000		LSE	2226996
10/10/2024	16:10:13	221	1824.5000		LSE	2226998
10/10/2024	16:10:13	333	1824.5000		LSE	2226982
10/10/2024	16:11:33	66	1824.0000		LSE	2228696
10/10/2024	16:12:56	363	1824.5000		LSE	2231018
10/10/2024	16:13:39	238	1824.5000		LSE	2232098
10/10/2024	16:17:44	234	1826.0000		LSE	2237769
10/10/2024	16:17:44	343	1826.0000		LSE	2237767
10/10/2024	16:19:50	582	1825.5000		LSE	2240775
10/10/2024	16:20:24	85	1825.0000		LSE	2241785
10/10/2024	16:20:24	178	1825.0000		LSE	2241783
10/10/2024	16:20:24	362	1825.0000		LSE	2241781
10/10/2024	16:20:24	580	1825.0000		LSE	2241779
10/10/2024	16:21:24	9	1824.0000		LSE	2243334
10/10/2024	16:21:26	258	1824.0000		LSE	2243365
10/10/2024	16:21:26	174	1824.0000		LSE	2243363
10/10/2024	16:21:26	196	1824.0000		LSE	2243367
10/10/2024	16:22:00	536	1824.5000		LSE	2244191
10/10/2024	16:24:26	49	1824.5000		LSE	2247706
10/10/2024	16:24:26	178	1824.5000		LSE	2247704
10/10/2024	16:24:26	362	1824.5000		LSE	2247702
10/10/2024	16:25:35	362	1824.0000		LSE	2250009
10/10/2024	16:25:35	285	1824.0000		LSE	2250005
10/10/2024	16:25:35	268	1824.0000		LSE	2250007

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQKKBDABDDBKD

Market data

Transaction in Own Shares