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