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