Latest Share Chat

REMOVE ADS

Rolls-Royce Regulatory News (RR.)

Rolls-Royce Information

Share Price Information for Rolls-Royce (RR.)

Share Price is delayed by 15 minutes

Get Live Data

1,438.40 2.00 (0.14%)

Bid:

1,430.20

Ask:

1,430.40

Spread: 0.20 (0.014%)

Market Cap: £119.10b

Last checked at -

Intraday Rolls-Royce Share Chart

REMOVE ADS

Transaction in Own Shares

7 Apr 2025 07:00

RNS Number : 7962D

Rolls-Royce Holdings plc

07 April 2025


07 April 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:		04 April 2025
		London Stock Exchange			CBOE BXE		CBOE CXE		Aquis
Aggregate number of Ordinary Shares purchased:		1,990,372			1,444,666		388,554		208,474
Highest price paid per Ordinary Share (p):		744.2000			744.0000		742.4000		742.2000
Lowest price paid per Ordinary Share (p):		653.2000			653.2000		654.2000		656.4000
Volume weighted average price paid per Ordinary Share (p):		684.4001			679.1026		675.4762		675.9207

Rolls-Royce intends to cancel the purchased Ordinary Shares.
Following the above transaction, Rolls-Royce does not hold any of its Ordinary Shares in treasury and has a total of 8,481,116,551 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,481,116,551 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.
Since the commencement of the Programme, the Company has repurchased 23,780,438 Ordinary Shares in aggregate at a weighted average price of 760.1452 pence per Ordinary Share.
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
04/04/2025	08:03:32		3,027	742.2000		Aquis		495249
04/04/2025	08:19:33		3,136	734.2000		Aquis		520852
04/04/2025	08:41:55		1,167	731.2000		Aquis		555076
04/04/2025	08:41:55		573	731.2000		Aquis		555074
04/04/2025	08:41:55		270	731.2000		Aquis		555072
04/04/2025	09:00:21		3,049	728.4000		Aquis		588373
04/04/2025	09:30:45		2,402	724.0000		Aquis		638942
04/04/2025	09:30:45		1,082	724.0000		Aquis		638940
04/04/2025	09:50:03		3,434	720.0000		Aquis		668052
04/04/2025	10:14:42		348	716.0000		Aquis		707790
04/04/2025	10:14:42		2,781	716.0000		Aquis		707788
04/04/2025	10:32:29		3,185	713.2000		Aquis		735790
04/04/2025	10:54:28		2,240	705.6000		Aquis		769751
04/04/2025	10:54:32		1,423	705.6000		Aquis		769974
04/04/2025	11:31:44		3,684	668.4000		Aquis		864557
04/04/2025	11:31:44		3,533	668.4000		Aquis		864555
04/04/2025	11:58:18		783	682.0000		Aquis		922128
04/04/2025	11:58:27		2,813	682.0000		Aquis		922275
04/04/2025	11:59:13		1,753	680.0000		Aquis		924187
04/04/2025	11:59:13		1,898	680.0000		Aquis		924183
04/04/2025	12:15:33		3,276	674.8000		Aquis		957967
04/04/2025	12:22:26		1,948	676.6000		Aquis		970068
04/04/2025	12:22:26		1,614	676.6000		Aquis		970053
04/04/2025	12:37:56		3,710	671.8000		Aquis		1002538
04/04/2025	12:44:49		26	667.8000		Aquis		1015059
04/04/2025	12:46:49		3,047	674.2000		Aquis		1018780
04/04/2025	12:59:18		3,665	678.6000		Aquis		1040676
04/04/2025	13:07:14		3,661	679.0000		Aquis		1056236
04/04/2025	13:22:22		3,635	675.8000		Aquis		1080589
04/04/2025	13:30:58		3,523	682.2000		Aquis		1094130
04/04/2025	13:38:31		3,475	676.0000		Aquis		1109123
04/04/2025	13:46:11		3,085	673.0000		Aquis		1123235
04/04/2025	13:51:08		3,485	673.4000		Aquis		1132031
04/04/2025	14:02:38		3,703	677.0000		Aquis		1151740
04/04/2025	14:14:25		2,743	670.4000		Aquis		1174403
04/04/2025	14:14:33		380	670.4000		Aquis		1174609
04/04/2025	14:15:06		383	670.4000		Aquis		1176176
04/04/2025	14:25:42		3,375	675.2000		Aquis		1195671
04/04/2025	14:31:25		3,483	678.8000		Aquis		1214109
04/04/2025	14:36:09		3,349	680.4000		Aquis		1233285
04/04/2025	14:36:09		221	680.4000		Aquis		1233277
04/04/2025	14:36:09		124	680.4000		Aquis		1233271
04/04/2025	14:42:32		686	677.4000		Aquis		1254250
04/04/2025	14:42:32		3,058	677.4000		Aquis		1254248
04/04/2025	14:49:04		354	680.8000		Aquis		1274238
04/04/2025	14:49:05		2,820	680.8000		Aquis		1274312
04/04/2025	14:53:23		3,064	681.8000		Aquis		1287651
04/04/2025	15:27:15		59	664.8000		Aquis		1400701
04/04/2025	15:27:37		3,688	664.8000		Aquis		1401763
04/04/2025	15:27:58		362	665.0000		Aquis		1402911
04/04/2025	15:28:05		2,763	665.0000		Aquis		1403267
04/04/2025	15:28:30		3,992	664.4000		Aquis		1404791
04/04/2025	15:29:02		3,283	662.0000		Aquis		1407249
04/04/2025	15:29:04		53	662.0000		Aquis		1407385
04/04/2025	15:29:07		46	661.6000		Aquis		1407535
04/04/2025	15:29:08		3,492	661.6000		Aquis		1407645
04/04/2025	15:30:00		2,773	659.6000		Aquis		1410420
04/04/2025	15:30:00		120	659.6000		Aquis		1410386
04/04/2025	15:30:00		120	659.6000		Aquis		1410384
04/04/2025	15:30:00		130	659.6000		Aquis		1410382
04/04/2025	15:30:00		120	659.6000		Aquis		1410380
04/04/2025	15:30:18		360	660.8000		Aquis		1413140
04/04/2025	15:30:18		120	660.8000		Aquis		1413116
04/04/2025	15:30:18		120	660.8000		Aquis		1413114
04/04/2025	15:30:18		100	660.8000		Aquis		1413076
04/04/2025	15:30:18		260	660.8000		Aquis		1413074
04/04/2025	15:30:18		110	660.8000		Aquis		1413072
04/04/2025	15:30:26		250	663.0000		Aquis		1413496
04/04/2025	15:30:26		100	663.0000		Aquis		1413494
04/04/2025	15:30:26		210	663.0000		Aquis		1413492
04/04/2025	15:30:27		493	663.0000		Aquis		1413553
04/04/2025	15:30:27		250	663.0000		Aquis		1413551
04/04/2025	15:30:27		250	663.0000		Aquis		1413549
04/04/2025	15:30:27		250	663.0000		Aquis		1413547
04/04/2025	15:30:27		250	663.0000		Aquis		1413543
04/04/2025	15:30:27		250	663.0000		Aquis		1413541
04/04/2025	15:30:27		250	663.0000		Aquis		1413538
04/04/2025	15:30:27		250	663.0000		Aquis		1413536
04/04/2025	15:30:27		250	663.0000		Aquis		1413534
04/04/2025	15:30:27		250	663.0000		Aquis		1413530
04/04/2025	15:30:27		250	663.0000		Aquis		1413526
04/04/2025	15:30:45		238	663.4000		Aquis		1414674
04/04/2025	15:30:45		250	663.4000		Aquis		1414672
04/04/2025	15:30:45		488	663.4000		Aquis		1414670
04/04/2025	15:31:00		3,078	665.0000		Aquis		1415511
04/04/2025	15:32:13		500	664.2000		Aquis		1419365
04/04/2025	15:32:13		250	664.2000		Aquis		1419363
04/04/2025	15:32:13		250	664.2000		Aquis		1419361
04/04/2025	15:32:34		3,658	664.4000		Aquis		1420689
04/04/2025	15:33:32		268	664.0000		Aquis		1424318
04/04/2025	15:33:36		3,698	663.8000		Aquis		1424523
04/04/2025	15:34:21		3,397	662.6000		Aquis		1427967
04/04/2025	15:34:35		600	662.0000		Aquis		1428720
04/04/2025	15:34:35		500	662.0000		Aquis		1428718
04/04/2025	15:34:35		400	662.0000		Aquis		1428716
04/04/2025	15:34:35		200	662.0000		Aquis		1428711
04/04/2025	15:34:35		22	662.0000		Aquis		1428705
04/04/2025	15:34:36		93	662.0000		Aquis		1428751
04/04/2025	15:34:36		199	662.0000		Aquis		1428740
04/04/2025	15:34:36		600	662.0000		Aquis		1428736
04/04/2025	15:34:36		600	662.0000		Aquis		1428733
04/04/2025	15:34:36		222	662.0000		Aquis		1428731
04/04/2025	15:35:18		1,500	661.8000		Aquis		1432377
04/04/2025	15:35:23		3,626	661.2000		Aquis		1432604
04/04/2025	15:36:08		251	658.4000		Aquis		1435897
04/04/2025	15:36:11		400	658.4000		Aquis		1436046
04/04/2025	15:36:12		35	658.4000		Aquis		1436181
04/04/2025	15:36:12		500	658.4000		Aquis		1436157
04/04/2025	15:36:12		700	658.4000		Aquis		1436155
04/04/2025	15:36:12		500	658.4000		Aquis		1436153
04/04/2025	15:36:12		507	658.4000		Aquis		1436099
04/04/2025	15:36:13		315	658.4000		Aquis		1436190
04/04/2025	15:36:18		299	657.8000		Aquis		1436445
04/04/2025	15:36:20		200	657.8000		Aquis		1436592
04/04/2025	15:36:23		499	657.8000		Aquis		1436684
04/04/2025	15:36:23		300	657.8000		Aquis		1436678
04/04/2025	15:36:24		77	657.8000		Aquis		1436744
04/04/2025	15:36:24		500	657.8000		Aquis		1436731
04/04/2025	15:36:24		700	657.8000		Aquis		1436721
04/04/2025	15:36:24		600	657.8000		Aquis		1436719
04/04/2025	15:36:24		212	657.8000		Aquis		1436707
04/04/2025	15:36:29		1,100	657.4000		Aquis		1436961
04/04/2025	15:36:30		1,199	657.4000		Aquis		1437100
04/04/2025	15:36:30		250	657.4000		Aquis		1437098
04/04/2025	15:36:31		646	657.4000		Aquis		1437115
04/04/2025	15:40:14		116	658.0000		Aquis		1452292
04/04/2025	15:40:21		2,932	658.0000		Aquis		1452787
04/04/2025	15:45:12		3,080	656.8000		Aquis		1473032
04/04/2025	15:50:14		3,565	656.4000		Aquis		1494372
04/04/2025	15:57:35		3,186	663.8000		Aquis		1517994
04/04/2025	16:00:42		100	660.6000		Aquis		1531415
04/04/2025	16:00:42		100	660.6000		Aquis		1531413
04/04/2025	16:00:42		100	660.6000		Aquis		1531411
04/04/2025	16:00:42		100	660.6000		Aquis		1531409
04/04/2025	16:00:42		100	660.6000		Aquis		1531407
04/04/2025	16:00:42		100	660.6000		Aquis		1531405
04/04/2025	16:00:42		100	660.6000		Aquis		1531403
04/04/2025	16:00:42		100	660.6000		Aquis		1531401
04/04/2025	16:00:42		100	660.6000		Aquis		1531398
04/04/2025	16:00:43		900	660.6000		Aquis		1531479
04/04/2025	16:00:43		100	660.6000		Aquis		1531465
04/04/2025	16:00:43		100	660.6000		Aquis		1531445
04/04/2025	16:00:43		100	660.6000		Aquis		1531443
04/04/2025	16:00:43		100	660.6000		Aquis		1531441
04/04/2025	16:00:43		100	660.6000		Aquis		1531439
04/04/2025	16:00:43		100	660.6000		Aquis		1531437
04/04/2025	16:00:43		100	660.6000		Aquis		1531435
04/04/2025	16:00:43		100	660.6000		Aquis		1531433
04/04/2025	16:00:43		100	660.6000		Aquis		1531431
04/04/2025	16:00:43		100	660.6000		Aquis		1531429
04/04/2025	16:00:43		100	660.6000		Aquis		1531427
04/04/2025	16:00:43		100	660.6000		Aquis		1531425
04/04/2025	16:00:43		100	660.6000		Aquis		1531423
04/04/2025	16:00:43		100	660.6000		Aquis		1531421
04/04/2025	16:00:43		100	660.6000		Aquis		1531419
04/04/2025	16:00:43		100	660.6000		Aquis		1531417
04/04/2025	16:25:51		2,803	665.0000		Aquis		1645250
04/04/2025	16:25:51		1,091	665.0000		Aquis		1645248
04/04/2025	16:25:51		1,500	665.0000		Aquis		1644931
04/04/2025	16:25:51		567	665.0000		Aquis		1644929
04/04/2025	16:25:51		2,433	665.0000		Aquis		1644927
04/04/2025	16:25:51		1,000	665.0000		Aquis		1644925
04/04/2025	16:25:52		626	665.0000		Aquis		1645269
04/04/2025	16:25:52		1,247	665.0000		Aquis		1645265
04/04/2025	16:25:52		3,127	665.0000		Aquis		1645267
04/04/2025	16:25:52		1,000	665.0000		Aquis		1645263
04/04/2025	16:25:52		752	665.0000		Aquis		1645261
04/04/2025	16:25:52		48	665.0000		Aquis		1645259
04/04/2025	16:25:52		500	665.0000		Aquis		1645257
04/04/2025	16:25:53		1,570	665.0000		Aquis		1645345
04/04/2025	16:25:53		300	665.0000		Aquis		1645343
04/04/2025	16:25:53		400	665.0000		Aquis		1645341
04/04/2025	16:25:53		500	665.0000		Aquis		1645339
04/04/2025	16:26:23		689	664.6000		Aquis		1647208
04/04/2025	16:26:45		2,210	664.6000		Aquis		1648808
04/04/2025	16:29:04		1,307	665.0000		Aquis		1657840
04/04/2025	08:01:24		3,472	744.0000		BATE		492393
04/04/2025	08:05:32		3,117	740.0000		BATE		499181
04/04/2025	08:06:44		3,736	738.6000		BATE		501112
04/04/2025	08:07:07		3,113	736.4000		BATE		501674
04/04/2025	08:11:31		1,015	731.6000		BATE		509174
04/04/2025	08:14:24		346	735.4000		BATE		513844
04/04/2025	08:14:25		3,468	735.4000		BATE		513857
04/04/2025	08:14:25		2,848	735.4000		BATE		513855
04/04/2025	08:19:35		149	733.4000		BATE		520910
04/04/2025	08:19:44		3,418	733.4000		BATE		521100
04/04/2025	08:22:07		3,330	731.8000		BATE		524316
04/04/2025	08:28:19		3,500	731.4000		BATE		533672
04/04/2025	08:30:51		372	731.8000		BATE		537414
04/04/2025	08:30:51		1,244	731.8000		BATE		537412
04/04/2025	08:30:51		762	731.8000		BATE		537410
04/04/2025	08:30:51		1,139	731.8000		BATE		537408
04/04/2025	08:37:52		3,609	733.6000		BATE		548067
04/04/2025	08:40:17		2,708	730.0000		BATE		552208
04/04/2025	08:41:13		3,067	732.0000		BATE		553915
04/04/2025	08:50:00		3,053	729.0000		BATE		570008
04/04/2025	08:50:00		3,333	729.0000		BATE		570006
04/04/2025	08:50:43		3,428	729.8000		BATE		571216
04/04/2025	08:52:07		73	730.2000		BATE		573327
04/04/2025	08:52:07		1,941	730.2000		BATE		573325
04/04/2025	08:52:07		1,622	730.2000		BATE		573323
04/04/2025	08:57:34		3,281	728.0000		BATE		582551
04/04/2025	08:57:51		3,669	727.2000		BATE		583036
04/04/2025	08:58:08		3,535	728.2000		BATE		583550
04/04/2025	08:58:38		3,251	727.8000		BATE		584753
04/04/2025	08:58:38		3,557	727.8000		BATE		584751
04/04/2025	09:00:21		3,234	728.4000		BATE		588367
04/04/2025	09:02:30		3,201	725.2000		BATE		592294
04/04/2025	09:05:29		3,056	725.2000		BATE		597856
04/04/2025	09:10:00		3,376	726.2000		BATE		606764
04/04/2025	09:10:00		3,477	726.2000		BATE		606762
04/04/2025	09:17:16		1,477	723.2000		BATE		617960
04/04/2025	09:17:16		2,256	723.2000		BATE		617964
04/04/2025	09:21:03		1,919	724.2000		BATE		624143
04/04/2025	09:21:03		1,444	724.2000		BATE		624118
04/04/2025	09:22:07		3,589	722.6000		BATE		625769
04/04/2025	09:33:17		3,702	722.0000		BATE		642749
04/04/2025	09:33:17		3,417	722.0000		BATE		642747
04/04/2025	09:37:34		3,236	718.6000		BATE		649710
04/04/2025	09:42:59		3,673	718.4000		BATE		657603
04/04/2025	09:48:25		3,112	720.0000		BATE		665621
04/04/2025	09:52:38		3,151	718.0000		BATE		671463
04/04/2025	09:52:38		3,615	718.0000		BATE		671461
04/04/2025	09:56:08		670	715.0000		BATE		676445
04/04/2025	09:56:09		2,792	715.0000		BATE		676521
04/04/2025	09:57:15		572	714.0000		BATE		678159
04/04/2025	09:57:24		2,721	714.0000		BATE		678298
04/04/2025	10:00:52		642	714.8000		BATE		685859
04/04/2025	10:00:52		3,213	714.8000		BATE		685861
04/04/2025	10:00:52		2,958	714.8000		BATE		685857
04/04/2025	10:03:51		1,509	715.0000		BATE		690625
04/04/2025	10:04:12		2,182	715.0000		BATE		691041
04/04/2025	10:08:34		1,658	714.8000		BATE		698427
04/04/2025	10:08:38		1,531	714.8000		BATE		698459
04/04/2025	10:10:07		238	716.4000		BATE		701435
04/04/2025	10:10:07		640	716.4000		BATE		701433
04/04/2025	10:10:07		186	716.4000		BATE		701431
04/04/2025	10:10:07		186	716.4000		BATE		701429
04/04/2025	10:10:07		2,486	716.4000		BATE		701437
04/04/2025	10:17:16		3,246	719.0000		BATE		711951
04/04/2025	10:17:16		413	719.0000		BATE		711949
04/04/2025	10:17:16		3,071	719.0000		BATE		711947
04/04/2025	10:20:53		310	718.0000		BATE		717443
04/04/2025	10:21:21		3,626	717.6000		BATE		718001
04/04/2025	10:24:24		2,406	715.2000		BATE		722334
04/04/2025	10:25:07		1,228	715.0000		BATE		723510
04/04/2025	10:26:31		1,658	715.0000		BATE		725562
04/04/2025	10:26:31		130	715.0000		BATE		725560
04/04/2025	10:26:32		1,927	715.0000		BATE		725669
04/04/2025	10:26:32		3,544	715.0000		BATE		725671
04/04/2025	10:27:07		3,587	714.8000		BATE		726626
04/04/2025	10:30:33		3,462	714.0000		BATE		732663
04/04/2025	10:32:33		3,384	712.8000		BATE		735858
04/04/2025	10:34:54		3,181	713.8000		BATE		739105
04/04/2025	10:39:16		2	715.4000		BATE		746006
04/04/2025	10:39:51		1,622	714.0000		BATE		746740
04/04/2025	10:39:51		921	714.0000		BATE		746732
04/04/2025	10:39:51		805	714.0000		BATE		746730
04/04/2025	10:39:52		287	714.0000		BATE		746792
04/04/2025	10:41:15		3,344	712.8000		BATE		748994
04/04/2025	10:43:01		3,590	710.0000		BATE		751242
04/04/2025	10:48:42		137	710.8000		BATE		759368
04/04/2025	10:48:42		2,955	710.8000		BATE		759370
04/04/2025	10:49:30		2,132	710.2000		BATE		760417
04/04/2025	10:49:30		1,114	710.2000		BATE		760415
04/04/2025	10:51:59		3,122	710.0000		BATE		765216
04/04/2025	10:56:31		3,000	704.8000		BATE		773410
04/04/2025	10:57:56		62	704.6000		BATE		775840
04/04/2025	10:57:56		575	704.6000		BATE		775838
04/04/2025	10:58:01		3,253	704.4000		BATE		775995
04/04/2025	11:01:04		3,042	705.2000		BATE		781653
04/04/2025	11:04:14		3,099	700.8000		BATE		787157
04/04/2025	11:07:14		3,602	700.0000		BATE		795573
04/04/2025	11:08:59		2,048	698.0000		BATE		799355
04/04/2025	11:09:01		1,035	698.0000		BATE		799505
04/04/2025	11:10:41		3,321	694.4000		BATE		804598
04/04/2025	11:10:42		3,618	694.0000		BATE		804607
04/04/2025	11:11:35		2,660	694.6000		BATE		806986
04/04/2025	11:11:35		433	694.6000		BATE		806984
04/04/2025	11:11:35		673	694.8000		BATE		806974
04/04/2025	11:11:35		671	694.8000		BATE		806970
04/04/2025	11:11:35		2,618	694.8000		BATE		806972
04/04/2025	11:11:52		3,124	694.4000		BATE		807517
04/04/2025	11:13:20		3,536	697.6000		BATE		810586
04/04/2025	11:15:26		224	695.2000		BATE		814982
04/04/2025	11:15:32		3,387	695.0000		BATE		815119
04/04/2025	11:16:30		566	692.8000		BATE		817492
04/04/2025	11:16:39		1,267	692.6000		BATE		817938
04/04/2025	11:16:39		2,798	692.6000		BATE		817940
04/04/2025	11:16:39		3,645	692.6000		BATE		817942
04/04/2025	11:17:25		187	693.0000		BATE		819432
04/04/2025	11:17:25		3,138	693.0000		BATE		819428
04/04/2025	11:17:25		3,138	693.2000		BATE		819383
04/04/2025	11:19:07		3,682	692.6000		BATE		823519
04/04/2025	11:19:07		164	692.6000		BATE		823517
04/04/2025	11:19:07		1,046	692.6000		BATE		823515
04/04/2025	11:19:07		399	692.6000		BATE		823492
04/04/2025	11:19:07		1,676	692.6000		BATE		823472
04/04/2025	11:19:39		2,565	693.2000		BATE		824650
04/04/2025	11:19:42		1,003	693.2000		BATE		824792
04/04/2025	11:32:01		190	677.6000		BATE		865241
04/04/2025	11:32:01		1,235	677.6000		BATE		865243
04/04/2025	11:32:01		1,615	677.6000		BATE		865239
04/04/2025	11:32:01		1,418	677.6000		BATE		865237
04/04/2025	11:32:01		3,307	677.6000		BATE		865235
04/04/2025	11:32:03		95	678.4000		BATE		865268
04/04/2025	11:32:18		3,472	685.4000		BATE		865708
04/04/2025	11:32:18		4,192	685.4000		BATE		865704
04/04/2025	11:32:18		3,649	685.4000		BATE		865700
04/04/2025	11:32:24		3,266	685.6000		BATE		865873
04/04/2025	11:35:56		3,121	693.2000		BATE		873042
04/04/2025	11:39:37		3,354	694.8000		BATE		881341
04/04/2025	11:41:44		3,678	693.4000		BATE		885802
04/04/2025	11:41:44		1,320	693.4000		BATE		885798
04/04/2025	11:41:44		1,909	693.4000		BATE		885800
04/04/2025	11:46:42		2,857	685.0000		BATE		894917
04/04/2025	11:46:42		3,433	685.0000		BATE		894921
04/04/2025	11:46:42		421	685.0000		BATE		894915
04/04/2025	11:48:51		1,543	683.8000		BATE		899625
04/04/2025	11:48:51		1,658	683.8000		BATE		899623
04/04/2025	11:49:46		3,034	683.0000		BATE		901593
04/04/2025	11:49:46		59	683.0000		BATE		901591
04/04/2025	11:50:29		166	681.4000		BATE		903394
04/04/2025	11:50:36		533	681.4000		BATE		903615
04/04/2025	11:50:36		2,861	681.4000		BATE		903613
04/04/2025	11:54:03		3,665	682.0000		BATE		911522
04/04/2025	11:56:30		3,565	684.6000		BATE		918643
04/04/2025	11:56:30		3,359	684.6000		BATE		918641
04/04/2025	11:58:49		3,558	681.6000		BATE		923105
04/04/2025	12:04:40		677	682.2000		BATE		936330
04/04/2025	12:04:46		3,727	682.2000		BATE		936482
04/04/2025	12:04:46		3,215	682.2000		BATE		936480
04/04/2025	12:04:46		2,855	682.2000		BATE		936478
04/04/2025	12:06:43		3,006	677.8000		BATE		941465
04/04/2025	12:10:46		2,788	676.6000		BATE		948956
04/04/2025	12:10:52		878	676.6000		BATE		949141
04/04/2025	12:12:32		3,484	677.0000		BATE		951869
04/04/2025	12:14:00		3,175	675.8000		BATE		954708
04/04/2025	12:15:59		748	674.6000		BATE		958687
04/04/2025	12:15:59		2,923	674.6000		BATE		958675
04/04/2025	12:19:03		3,162	681.0000		BATE		964257
04/04/2025	12:19:47		3,001	681.2000		BATE		965460
04/04/2025	12:21:46		1,632	677.4000		BATE		969002
04/04/2025	12:21:47		648	677.4000		BATE		969030
04/04/2025	12:21:47		917	677.4000		BATE		969028
04/04/2025	12:25:50		3,298	672.2000		BATE		976320
04/04/2025	12:26:28		2,065	671.8000		BATE		977851
04/04/2025	12:26:28		1,347	671.8000		BATE		977849
04/04/2025	12:27:11		3,176	671.0000		BATE		979199
04/04/2025	12:27:11		310	671.0000		BATE		979197
04/04/2025	12:27:20		3,218	670.0000		BATE		979471
04/04/2025	12:27:20		3,401	670.0000		BATE		979469
04/04/2025	12:27:20		407	670.0000		BATE		979467
04/04/2025	12:28:04		2,562	669.2000		BATE		981087
04/04/2025	12:28:04		505	669.2000		BATE		981085
04/04/2025	12:28:11		142	669.0000		BATE		981315
04/04/2025	12:28:13		1,038	668.8000		BATE		981352
04/04/2025	12:28:15		2,459	668.8000		BATE		981391
04/04/2025	12:28:21		2,598	668.8000		BATE		981582
04/04/2025	12:28:21		704	668.8000		BATE		981580
04/04/2025	12:29:15		664	667.4000		BATE		983548
04/04/2025	12:29:20		977	667.2000		BATE		983698
04/04/2025	12:29:21		2,593	667.2000		BATE		983720
04/04/2025	12:29:44		412	667.0000		BATE		984398
04/04/2025	12:29:54		3,059	667.0000		BATE		984633
04/04/2025	12:29:54		3,469	667.0000		BATE		984635
04/04/2025	12:30:00		3,737	667.0000		BATE		985050
04/04/2025	12:30:00		995	667.2000		BATE		984757
04/04/2025	12:34:08		3,720	668.6000		BATE		994625
04/04/2025	12:34:08		3,083	668.6000		BATE		994623
04/04/2025	12:34:08		3,510	668.6000		BATE		994627
04/04/2025	12:37:53		2,421	672.2000		BATE		1002481
04/04/2025	12:37:53		598	672.2000		BATE		1002479
04/04/2025	12:37:53		3,438	672.2000		BATE		1002477
04/04/2025	12:40:46		3,528	670.4000		BATE		1007772
04/04/2025	12:40:46		3,370	670.4000		BATE		1007770
04/04/2025	12:41:06		3,589	670.0000		BATE		1008360
04/04/2025	12:43:36		3,370	670.2000		BATE		1012728
04/04/2025	12:46:51		3,013	674.0000		BATE		1018883
04/04/2025	12:46:51		3,131	674.0000		BATE		1018885
04/04/2025	12:47:04		35	670.0000		BATE		1019225
04/04/2025	12:48:16		3,342	675.6000		BATE		1021136
04/04/2025	12:51:07		1,297	675.4000		BATE		1026116
04/04/2025	12:51:08		2,286	675.4000		BATE		1026125
04/04/2025	12:53:31		2,611	674.4000		BATE		1030041
04/04/2025	12:53:31		1,098	674.4000		BATE		1030039
04/04/2025	12:55:34		399	676.0000		BATE		1033939
04/04/2025	12:55:36		1,302	675.8000		BATE		1034001
04/04/2025	12:55:36		1,718	675.8000		BATE		1034003
04/04/2025	12:57:43		1,894	678.2000		BATE		1037516
04/04/2025	12:57:43		1,622	678.2000		BATE		1037514
04/04/2025	12:57:43		92	678.2000		BATE		1037512
04/04/2025	12:59:18		3,233	679.0000		BATE		1040659
04/04/2025	13:00:38		3,621	677.2000		BATE		1045282
04/04/2025	13:04:18		1,856	677.2000		BATE		1051342
04/04/2025	13:04:22		1,067	677.2000		BATE		1051428
04/04/2025	13:04:25		209	677.2000		BATE		1051484
04/04/2025	13:07:14		2,572	678.8000		BATE		1056238
04/04/2025	13:08:15		3,613	679.0000		BATE		1057995
04/04/2025	13:08:15		3,023	678.8000		BATE		1057993
04/04/2025	13:08:15		700	678.8000		BATE		1057991
04/04/2025	13:08:54		1,932	678.4000		BATE		1059095
04/04/2025	13:08:55		1,798	678.4000		BATE		1059119
04/04/2025	13:14:39		3,101	676.8000		BATE		1068029
04/04/2025	13:16:50		3,487	675.6000		BATE		1072050
04/04/2025	13:19:22		3,174	679.4000		BATE		1075628
04/04/2025	13:19:22		3,236	679.4000		BATE		1075626
04/04/2025	13:21:15		1,663	678.0000		BATE		1078699
04/04/2025	13:21:15		1,629	678.0000		BATE		1078697
04/04/2025	13:24:17		3,412	675.4000		BATE		1083307
04/04/2025	13:25:15		3,488	675.0000		BATE		1084973
04/04/2025	13:27:15		1,865	675.8000		BATE		1087744
04/04/2025	13:27:15		1,484	675.8000		BATE		1087742
04/04/2025	13:31:01		3,137	681.6000		BATE		1094302
04/04/2025	13:31:01		3,079	681.6000		BATE		1094300
04/04/2025	13:31:01		3,354	681.6000		BATE		1094304
04/04/2025	13:32:00		3,159	679.4000		BATE		1096137
04/04/2025	13:32:40		1,771	680.4000		BATE		1097454
04/04/2025	13:32:40		1,655	680.4000		BATE		1097452
04/04/2025	13:32:52		119	679.8000		BATE		1097770
04/04/2025	13:32:52		3,281	679.8000		BATE		1097772
04/04/2025	13:35:13		3,096	683.6000		BATE		1102952
04/04/2025	13:36:22		474	680.0000		BATE		1105192
04/04/2025	13:36:23		164	680.0000		BATE		1105217
04/04/2025	13:36:26		2,568	680.0000		BATE		1105338
04/04/2025	13:37:56		3,419	677.2000		BATE		1108024
04/04/2025	13:39:46		3,682	675.0000		BATE		1111568
04/04/2025	13:41:32		637	675.8000		BATE		1114624
04/04/2025	13:41:32		2,981	675.8000		BATE		1114622
04/04/2025	13:42:11		3,056	676.2000		BATE		1115923
04/04/2025	13:43:08		1,875	674.0000		BATE		1117192
04/04/2025	13:43:36		1,827	674.0000		BATE		1117813
04/04/2025	13:46:11		3,455	673.0000		BATE		1123233
04/04/2025	13:48:32		3,423	672.2000		BATE		1127124
04/04/2025	13:48:32		3,080	672.2000		BATE		1127122
04/04/2025	13:50:18		3,117	672.4000		BATE		1130526
04/04/2025	13:50:18		3,649	672.4000		BATE		1130528
04/04/2025	13:53:10		3,448	676.4000		BATE		1134782
04/04/2025	13:53:10		1,941	676.4000		BATE		1134780
04/04/2025	13:53:10		1,796	676.4000		BATE		1134778
04/04/2025	13:53:51		2,737	675.8000		BATE		1135698
04/04/2025	13:54:12		401	675.8000		BATE		1136195
04/04/2025	13:57:05		3,126	673.8000		BATE		1140296
04/04/2025	13:57:05		3,719	673.8000		BATE		1140294
04/04/2025	13:57:05		3,391	673.8000		BATE		1140292
04/04/2025	13:59:35		3,191	671.2000		BATE		1144386
04/04/2025	14:01:13		3,058	675.4000		BATE		1149230
04/04/2025	14:01:13		3,050	675.4000		BATE		1149228
04/04/2025	14:01:13		380	675.4000		BATE		1149226
04/04/2025	14:02:45		923	677.0000		BATE		1151917
04/04/2025	14:02:45		2,162	677.0000		BATE		1151919
04/04/2025	14:03:23		2,797	677.8000		BATE		1153003
04/04/2025	14:03:23		426	677.8000		BATE		1153001
04/04/2025	14:06:00		2,158	678.6000		BATE		1158670
04/04/2025	14:06:17		3,394	679.0000		BATE		1159406
04/04/2025	14:06:17		3,680	679.0000		BATE		1159408
04/04/2025	14:06:22		1,078	678.6000		BATE		1159633
04/04/2025	14:09:15		1,930	674.6000		BATE		1164453
04/04/2025	14:09:15		3,012	674.6000		BATE		1164445
04/04/2025	14:09:15		1,159	674.6000		BATE		1164449
04/04/2025	14:11:14		3,583	673.6000		BATE		1168120
04/04/2025	14:12:03		3,579	673.0000		BATE		1169843
04/04/2025	14:13:02		3,057	672.4000		BATE		1172280
04/04/2025	14:16:21		3,646	670.8000		BATE		1178336
04/04/2025	14:16:21		100	670.8000		BATE		1178328
04/04/2025	14:16:21		185	670.8000		BATE		1178330
04/04/2025	14:16:21		1,356	670.8000		BATE		1178332
04/04/2025	14:16:21		2,101	670.8000		BATE		1178334
04/04/2025	14:16:21		100	670.8000		BATE		1178326
04/04/2025	14:16:21		100	670.8000		BATE		1178316
04/04/2025	14:16:21		100	670.8000		BATE		1178314
04/04/2025	14:16:21		100	670.8000		BATE		1178308
04/04/2025	14:16:21		100	670.8000		BATE		1178306
04/04/2025	14:16:21		100	670.8000		BATE		1178304
04/04/2025	14:16:21		100	670.8000		BATE		1178302
04/04/2025	14:16:21		100	670.8000		BATE		1178300
04/04/2025	14:16:21		100	670.8000		BATE		1178298
04/04/2025	14:16:21		100	670.8000		BATE		1178294
04/04/2025	14:16:21		100	670.8000		BATE		1178292
04/04/2025	14:16:21		100	670.8000		BATE		1178288
04/04/2025	14:16:21		100	670.8000		BATE		1178286
04/04/2025	14:16:21		100	670.8000		BATE		1178284
04/04/2025	14:16:21		100	670.8000		BATE		1178281
04/04/2025	14:16:21		100	670.8000		BATE		1178279
04/04/2025	14:16:21		100	670.8000		BATE		1178277
04/04/2025	14:16:21		100	670.8000		BATE		1178272
04/04/2025	14:16:21		100	670.8000		BATE		1178268
04/04/2025	14:16:21		100	670.8000		BATE		1178263
04/04/2025	14:16:21		100	670.8000		BATE		1178260
04/04/2025	14:16:21		100	670.8000		BATE		1178236
04/04/2025	14:16:21		100	670.8000		BATE		1178233
04/04/2025	14:16:21		100	670.8000		BATE		1178231
04/04/2025	14:16:21		100	670.8000		BATE		1178229
04/04/2025	14:16:21		100	670.8000		BATE		1178227
04/04/2025	14:16:21		100	670.8000		BATE		1178225
04/04/2025	14:16:21		100	670.8000		BATE		1178221
04/04/2025	14:18:15		3,036	671.2000		BATE		1181302
04/04/2025	14:19:59		3,055	672.2000		BATE		1184592
04/04/2025	14:21:30		3,297	673.4000		BATE		1187802
04/04/2025	14:21:30		795	673.4000		BATE		1187800
04/04/2025	14:21:30		2,608	673.4000		BATE		1187798
04/04/2025	14:23:10		100	673.8000		BATE		1190261
04/04/2025	14:23:10		100	673.8000		BATE		1190258
04/04/2025	14:23:10		100	673.8000		BATE		1190256
04/04/2025	14:23:10		100	673.8000		BATE		1190247
04/04/2025	14:23:10		100	673.8000		BATE		1190245
04/04/2025	14:23:10		100	673.8000		BATE		1190243
04/04/2025	14:23:10		100	673.8000		BATE		1190241
04/04/2025	14:23:10		100	673.8000		BATE		1190239
04/04/2025	14:23:10		100	673.8000		BATE		1190237
04/04/2025	14:23:10		100	673.8000		BATE		1190235
04/04/2025	14:23:10		100	673.8000		BATE		1190232
04/04/2025	14:23:10		100	673.8000		BATE		1190230
04/04/2025	14:23:10		100	673.8000		BATE		1190228
04/04/2025	14:23:10		100	673.8000		BATE		1190226
04/04/2025	14:23:10		100	673.8000		BATE		1190224
04/04/2025	14:23:10		100	673.8000		BATE		1190222
04/04/2025	14:23:10		100	673.8000		BATE		1190219
04/04/2025	14:23:10		100	673.8000		BATE		1190217
04/04/2025	14:23:10		100	673.8000		BATE		1190215
04/04/2025	14:23:10		100	673.8000		BATE		1190212
04/04/2025	14:23:10		100	673.8000		BATE		1190210
04/04/2025	14:23:10		100	673.8000		BATE		1190208
04/04/2025	14:23:10		100	673.8000		BATE		1190206
04/04/2025	14:23:10		100	673.8000		BATE		1190204
04/04/2025	14:23:10		100	673.8000		BATE		1190202
04/04/2025	14:23:10		100	673.8000		BATE		1190200
04/04/2025	14:23:10		100	673.8000		BATE		1190198
04/04/2025	14:23:10		100	673.8000		BATE		1190196
04/04/2025	14:23:10		100	673.8000		BATE		1190194
04/04/2025	14:23:10		76	673.8000		BATE		1190192
04/04/2025	14:23:15		719	673.8000		BATE		1190341
04/04/2025	14:23:54		3,513	672.8000		BATE		1191331
04/04/2025	14:25:42		688	675.2000		BATE		1195679
04/04/2025	14:25:42		185	675.2000		BATE		1195673
04/04/2025	14:25:42		2,251	675.2000		BATE		1195669
04/04/2025	14:25:50		3,579	674.6000		BATE		1196072
04/04/2025	14:27:01		3,648	673.8000		BATE		1198079
04/04/2025	14:29:19		100	676.4000		BATE		1201807
04/04/2025	14:29:19		100	676.4000		BATE		1201805
04/04/2025	14:29:19		100	676.4000		BATE		1201802
04/04/2025	14:29:19		100	676.4000		BATE		1201798
04/04/2025	14:29:19		100	676.4000		BATE		1201795
04/04/2025	14:29:19		100	676.4000		BATE		1201790
04/04/2025	14:29:19		100	676.4000		BATE		1201788
04/04/2025	14:29:19		48	676.4000		BATE		1201785
04/04/2025	14:29:19		100	676.4000		BATE		1201778
04/04/2025	14:29:19		100	676.4000		BATE		1201776
04/04/2025	14:29:19		100	676.4000		BATE		1201774
04/04/2025	14:29:19		100	676.4000		BATE		1201772
04/04/2025	14:29:19		100	676.4000		BATE		1201768
04/04/2025	14:29:19		100	676.4000		BATE		1201766
04/04/2025	14:29:21		3,480	676.4000		BATE		1201871
04/04/2025	14:29:21		3,528	676.4000		BATE		1201869
04/04/2025	14:29:21		2,308	676.4000		BATE		1201867
04/04/2025	14:30:31		1,839	678.4000		BATE		1210620
04/04/2025	14:31:25		3,361	678.8000		BATE		1214117
04/04/2025	14:31:25		3,000	678.8000		BATE		1214111
04/04/2025	14:31:25		3,159	678.8000		BATE		1214113
04/04/2025	14:31:25		3,490	678.8000		BATE		1214107
04/04/2025	14:31:56		441	677.0000		BATE		1216016
04/04/2025	14:32:20		2,036	677.4000		BATE		1217332
04/04/2025	14:32:20		1,658	677.4000		BATE		1217330
04/04/2025	14:35:01		259	680.8000		BATE		1226231
04/04/2025	14:35:04		324	680.8000		BATE		1226492
04/04/2025	14:35:08		500	680.8000		BATE		1226984
04/04/2025	14:35:08		2,382	680.8000		BATE		1226971
04/04/2025	14:35:08		1,210	680.8000		BATE		1226969
04/04/2025	14:35:08		1,737	680.8000		BATE		1226967
04/04/2025	14:35:13		532	680.8000		BATE		1227329
04/04/2025	14:35:13		125	680.8000		BATE		1227331
04/04/2025	14:35:23		203	681.0000		BATE		1228051
04/04/2025	14:35:39		3,337	681.0000		BATE		1230067
04/04/2025	14:35:39		3,365	681.0000		BATE		1230065
04/04/2025	14:35:39		2,416	681.0000		BATE		1230063
04/04/2025	14:35:39		636	681.0000		BATE		1229978
04/04/2025	14:35:44		1,000	680.6000		BATE		1231411
04/04/2025	14:35:53		699	680.8000		BATE		1232120
04/04/2025	14:35:56		115	680.8000		BATE		1232268
04/04/2025	14:35:59		3,187	680.8000		BATE		1232493
04/04/2025	14:35:59		2,372	680.8000		BATE		1232491
04/04/2025	14:36:55		3,074	678.8000		BATE		1236217
04/04/2025	14:37:55		632	678.0000		BATE		1239487
04/04/2025	14:37:57		182	678.0000		BATE		1239590
04/04/2025	14:37:59		2,798	678.0000		BATE		1239755
04/04/2025	14:37:59		3,200	678.0000		BATE		1239757
04/04/2025	14:40:17		696	679.6000		BATE		1247209
04/04/2025	14:40:21		152	679.6000		BATE		1247426
04/04/2025	14:40:51		668	679.8000		BATE		1248716
04/04/2025	14:40:52		661	679.8000		BATE		1248744
04/04/2025	14:41:28		613	679.8000		BATE		1250435
04/04/2025	14:41:28		1,012	679.8000		BATE		1250433
04/04/2025	14:41:28		616	679.8000		BATE		1250431
04/04/2025	14:41:28		142	679.8000		BATE		1250429
04/04/2025	14:41:29		964	679.4000		BATE		1250549
04/04/2025	14:41:29		637	679.6000		BATE		1250477
04/04/2025	14:41:29		628	679.6000		BATE		1250475
04/04/2025	14:41:29		629	679.6000		BATE		1250473
04/04/2025	14:41:30		2,534	679.0000		BATE		1250577
04/04/2025	14:41:30		619	679.0000		BATE		1250575
04/04/2025	14:41:30		564	679.4000		BATE		1250563
04/04/2025	14:41:30		2,073	679.4000		BATE		1250565
04/04/2025	14:41:30		4,885	679.4000		BATE		1250567
04/04/2025	14:41:30		3,162	679.4000		BATE		1250569
04/04/2025	14:42:32		1,120	677.2000		BATE		1254257
04/04/2025	14:42:33		427	677.2000		BATE		1254321
04/04/2025	14:42:45		1,590	677.2000		BATE		1254772
04/04/2025	14:42:45		484	677.2000		BATE		1254750
04/04/2025	14:43:53		628	678.2000		BATE		1258056
04/04/2025	14:43:53		615	678.2000		BATE		1258054
04/04/2025	14:43:55		3,284	677.8000		BATE		1258175
04/04/2025	14:43:55		509	677.8000		BATE		1258173
04/04/2025	14:43:55		2,521	677.8000		BATE		1258171
04/04/2025	14:45:08		572	678.4000		BATE		1261931
04/04/2025	14:45:08		575	678.4000		BATE		1261929
04/04/2025	14:45:08		600	678.4000		BATE		1261927
04/04/2025	14:45:18		593	678.4000		BATE		1262634
04/04/2025	14:45:18		655	678.4000		BATE		1262632
04/04/2025	14:45:18		667	678.4000		BATE		1262630
04/04/2025	14:45:18		652	678.4000		BATE		1262606
04/04/2025	14:45:18		612	678.4000		BATE		1262604
04/04/2025	14:46:09		426	679.4000		BATE		1265106
04/04/2025	14:46:09		172	679.4000		BATE		1265102
04/04/2025	14:46:09		380	679.4000		BATE		1265104
04/04/2025	14:46:28		584	679.6000		BATE		1266048
04/04/2025	14:47:15		339	680.2000		BATE		1269314
04/04/2025	14:48:36		998	680.4000		BATE		1273100
04/04/2025	14:49:10		662	680.6000		BATE		1274568
04/04/2025	14:49:10		655	680.6000		BATE		1274566
04/04/2025	14:49:10		675	680.6000		BATE		1274564
04/04/2025	14:49:10		647	680.6000		BATE		1274562
04/04/2025	14:49:12		580	680.8000		BATE		1274620
04/04/2025	14:49:14		201	680.4000		BATE		1274789
04/04/2025	14:49:15		3,454	680.4000		BATE		1274853
04/04/2025	14:49:15		4,253	680.4000		BATE		1274851
04/04/2025	14:49:15		3,966	680.4000		BATE		1274849
04/04/2025	14:49:15		2,815	680.4000		BATE		1274847
04/04/2025	14:49:45		119	679.2000		BATE		1276380
04/04/2025	14:50:19		63	680.2000		BATE		1278572
04/04/2025	14:50:22		3,727	679.8000		BATE		1278818
04/04/2025	14:50:22		3,406	679.8000		BATE		1278816
04/04/2025	14:50:22		868	679.8000		BATE		1278814
04/04/2025	14:50:22		1,658	679.8000		BATE		1278812
04/04/2025	14:50:22		634	679.8000		BATE		1278782
04/04/2025	14:51:55		3,674	681.2000		BATE		1283361
04/04/2025	14:51:55		3,019	681.2000		BATE		1283359
04/04/2025	14:52:46		63	681.2000		BATE		1286010
04/04/2025	14:53:23		2,189	681.8000		BATE		1287649
04/04/2025	14:54:06		267	680.6000		BATE		1289359
04/04/2025	14:54:16		18	680.6000		BATE		1289824
04/04/2025	14:54:16		100	680.6000		BATE		1289822
04/04/2025	14:54:16		1,658	680.6000		BATE		1289820
04/04/2025	14:54:16		100	680.6000		BATE		1289818
04/04/2025	14:54:16		1,038	680.6000		BATE		1289816
04/04/2025	14:54:16		74	680.6000		BATE		1289814
04/04/2025	14:55:51		614	679.6000		BATE		1294764
04/04/2025	14:55:54		731	679.6000		BATE		1294892
04/04/2025	14:55:54		2,353	679.6000		BATE		1294894
04/04/2025	14:58:39		4,309	680.8000		BATE		1303432
04/04/2025	15:00:01		3,103	680.6000		BATE		1308566
04/04/2025	15:01:39		3,660	678.0000		BATE		1315950
04/04/2025	15:04:33		3,682	675.0000		BATE		1324460
04/04/2025	15:04:33		65	675.0000		BATE		1324456
04/04/2025	15:04:59		285	674.4000		BATE		1325505
04/04/2025	15:04:59		522	674.4000		BATE		1325503
04/04/2025	15:04:59		900	674.4000		BATE		1325501
04/04/2025	15:04:59		1,000	674.4000		BATE		1325497
04/04/2025	15:04:59		1,200	674.4000		BATE		1325491
04/04/2025	15:05:01		3,221	674.4000		BATE		1326357
04/04/2025	15:06:39		2,052	673.4000		BATE		1331227
04/04/2025	15:06:39		1,013	673.4000		BATE		1331225
04/04/2025	15:06:58		136	673.0000		BATE		1332163
04/04/2025	15:07:02		169	673.0000		BATE		1332377
04/04/2025	15:07:09		2,931	673.0000		BATE		1332772
04/04/2025	15:07:32		490	672.4000		BATE		1333811
04/04/2025	15:07:32		756	672.4000		BATE		1333809
04/04/2025	15:07:42		1,184	672.4000		BATE		1334235
04/04/2025	15:07:51		1	672.4000		BATE		1334610
04/04/2025	15:07:51		229	672.4000		BATE		1334608
04/04/2025	15:07:53		144	672.4000		BATE		1334686
04/04/2025	15:07:53		336	672.4000		BATE		1334683
04/04/2025	15:08:39		117	673.0000		BATE		1336857
04/04/2025	15:08:51		1,957	673.0000		BATE		1337434
04/04/2025	15:08:53		3,545	673.0000		BATE		1337500
04/04/2025	15:08:53		1,128	673.0000		BATE		1337498
04/04/2025	15:12:09		62	672.2000		BATE		1350428
04/04/2025	15:12:31		3,236	671.6000		BATE		1352084
04/04/2025	15:13:17		3,417	671.8000		BATE		1355379
04/04/2025	15:13:27		64	671.6000		BATE		1355858
04/04/2025	15:14:00		2,451	671.6000		BATE		1357084
04/04/2025	15:14:00		106	671.6000		BATE		1357082
04/04/2025	15:14:00		808	671.6000		BATE		1357080
04/04/2025	15:14:36		190	672.8000		BATE		1358903
04/04/2025	15:14:36		3,458	672.8000		BATE		1358901
04/04/2025	15:14:37		200	672.8000		BATE		1358975
04/04/2025	15:14:37		62	672.8000		BATE		1358958
04/04/2025	15:14:43		64	673.0000		BATE		1359251
04/04/2025	15:14:47		1,821	672.8000		BATE		1359405
04/04/2025	15:14:47		1,763	672.8000		BATE		1359403
04/04/2025	15:14:47		552	672.8000		BATE		1359399
04/04/2025	15:14:47		2,467	672.8000		BATE		1359401
04/04/2025	15:14:48		3,931	672.6000		BATE		1359460
04/04/2025	15:14:48		1,516	672.6000		BATE		1359456
04/04/2025	15:14:48		2,058	672.6000		BATE		1359454
04/04/2025	15:14:48		3,393	672.6000		BATE		1359452
04/04/2025	15:15:12		104	671.4000		BATE		1361132
04/04/2025	15:15:17		1,910	671.0000		BATE		1361470
04/04/2025	15:15:17		1,279	671.0000		BATE		1361472
04/04/2025	15:15:27		3,205	670.6000		BATE		1362331
04/04/2025	15:15:27		314	670.6000		BATE		1362329
04/04/2025	15:15:28		2,937	670.2000		BATE		1362395
04/04/2025	15:15:28		364	670.2000		BATE		1362393
04/04/2025	15:16:33		3,268	668.4000		BATE		1366087
04/04/2025	15:16:34		2,631	668.2000		BATE		1366135
04/04/2025	15:16:35		554	668.2000		BATE		1366148
04/04/2025	15:16:45		3,178	668.0000		BATE		1366598
04/04/2025	15:17:09		63	668.2000		BATE		1367757
04/04/2025	15:17:09		3,225	668.2000		BATE		1367724
04/04/2025	15:17:17		3,209	667.8000		BATE		1368045
04/04/2025	15:17:17		439	667.8000		BATE		1368036
04/04/2025	15:17:17		3,515	668.0000		BATE		1368034
04/04/2025	15:17:18		3,118	667.6000		BATE		1368078
04/04/2025	15:17:18		140	667.6000		BATE		1368076
04/04/2025	15:18:22		3,945	668.2000		BATE		1371291
04/04/2025	15:18:22		3,710	668.2000		BATE		1371287
04/04/2025	15:18:22		4,278	668.2000		BATE		1371285
04/04/2025	15:18:22		3,664	668.2000		BATE		1371283
04/04/2025	15:19:14		836	668.2000		BATE		1373654
04/04/2025	15:19:14		1,843	668.2000		BATE		1373651
04/04/2025	15:20:20		624	671.6000		BATE		1377928
04/04/2025	15:20:20		674	671.6000		BATE		1377926
04/04/2025	15:20:22		3,345	671.0000		BATE		1378075
04/04/2025	15:20:22		3,107	671.0000		BATE		1378073
04/04/2025	15:20:42		3,668	670.8000		BATE		1379030
04/04/2025	15:21:25		1,231	671.2000		BATE		1381167
04/04/2025	15:21:42		675	671.8000		BATE		1382153
04/04/2025	15:21:42		2	671.8000		BATE		1382151
04/04/2025	15:21:42		624	671.8000		BATE		1382149
04/04/2025	15:21:42		3,510	671.8000		BATE		1382147
04/04/2025	15:21:46		656	671.4000		BATE		1382294
04/04/2025	15:21:47		606	671.4000		BATE		1382367
04/04/2025	15:21:56		645	671.4000		BATE		1382755
04/04/2025	15:21:57		3,672	671.2000		BATE		1382804
04/04/2025	15:22:00		1,911	670.8000		BATE		1382974
04/04/2025	15:22:01		173	670.8000		BATE		1383053
04/04/2025	15:22:02		1,962	670.8000		BATE		1383077
04/04/2025	15:22:06		3,368	670.2000		BATE		1383430
04/04/2025	15:22:50		2,384	670.8000		BATE		1385162
04/04/2025	15:22:50		480	670.8000		BATE		1385160
04/04/2025	15:23:03		3,105	670.8000		BATE		1385793
04/04/2025	15:23:03		620	670.8000		BATE		1385771
04/04/2025	15:23:03		2,292	670.8000		BATE		1385773
04/04/2025	15:23:03		1,407	670.8000		BATE		1385775
04/04/2025	15:23:29		1,735	670.8000		BATE		1386800
04/04/2025	15:23:32		3,280	670.8000		BATE		1386902
04/04/2025	15:23:32		1,372	670.8000		BATE		1386900
04/04/2025	15:23:41		3,681	670.0000		BATE		1387358
04/04/2025	15:24:15		3,296	667.4000		BATE		1389438
04/04/2025	15:24:15		290	667.4000		BATE		1389416
04/04/2025	15:24:52		2,666	666.4000		BATE		1391471
04/04/2025	15:24:52		853	666.4000		BATE		1391467
04/04/2025	15:26:13		3,722	666.8000		BATE		1397440
04/04/2025	15:26:13		3,035	666.8000		BATE		1397438
04/04/2025	15:26:45		2,705	667.0000		BATE		1398889
04/04/2025	15:26:45		978	667.0000		BATE		1398887
04/04/2025	15:27:00		3,735	666.0000		BATE		1399805
04/04/2025	15:28:30		1,630	664.0000		BATE		1404822
04/04/2025	15:28:30		3,084	664.4000		BATE		1404793
04/04/2025	15:28:31		657	664.0000		BATE		1404862
04/04/2025	15:28:31		768	664.0000		BATE		1404860
04/04/2025	15:29:28		200	661.0000		BATE		1408705
04/04/2025	15:29:28		150	661.0000		BATE		1408703
04/04/2025	15:29:28		263	661.0000		BATE		1408701
04/04/2025	15:29:28		110	661.0000		BATE		1408699
04/04/2025	15:29:28		63	661.0000		BATE		1408697
04/04/2025	15:29:28		107	661.0000		BATE		1408695
04/04/2025	15:29:28		107	661.0000		BATE		1408693
04/04/2025	15:29:49		597	661.2000		BATE		1409806
04/04/2025	15:29:56		641	660.6000		BATE		1410157
04/04/2025	15:29:56		650	660.6000		BATE		1410155
04/04/2025	15:29:56		615	660.6000		BATE		1410153
04/04/2025	15:29:56		279	660.6000		BATE		1410143
04/04/2025	15:29:56		611	660.6000		BATE		1410141
04/04/2025	15:29:56		612	660.6000		BATE		1410139
04/04/2025	15:29:59		3,656	660.0000		BATE		1410315
04/04/2025	15:31:02		3,093	664.8000		BATE		1415708
04/04/2025	15:31:02		3,457	664.8000		BATE		1415706
04/04/2025	15:31:48		3,395	665.2000		BATE		1417856
04/04/2025	15:31:48		3,609	665.2000		BATE		1417854
04/04/2025	15:31:48		61	665.2000		BATE		1417848
04/04/2025	15:33:00		3,227	663.6000		BATE		1422030
04/04/2025	15:33:00		3,260	663.6000		BATE		1422028
04/04/2025	15:33:39		3,087	663.2000		BATE		1424726
04/04/2025	15:34:13		3,158	662.2000		BATE		1427378
04/04/2025	15:34:36		1,473	661.8000		BATE		1428778
04/04/2025	15:34:36		600	661.8000		BATE		1428764
04/04/2025	15:34:36		600	661.8000		BATE		1428761
04/04/2025	15:34:36		600	661.8000		BATE		1428756
04/04/2025	15:34:36		218	661.8000		BATE		1428753
04/04/2025	15:35:34		3,453	660.4000		BATE		1433481
04/04/2025	15:35:38		3,332	660.0000		BATE		1433646
04/04/2025	15:35:59		2,962	659.0000		BATE		1434961
04/04/2025	15:35:59		75	659.0000		BATE		1434959
04/04/2025	15:36:47		1	658.0000		BATE		1437925
04/04/2025	15:36:47		146	658.0000		BATE		1437923
04/04/2025	15:36:47		700	658.0000		BATE		1437921
04/04/2025	15:36:47		199	658.0000		BATE		1437919
04/04/2025	15:36:47		221	658.0000		BATE		1437917
04/04/2025	15:36:47		431	658.2000		BATE		1437915
04/04/2025	15:36:51		1,622	658.0000		BATE		1438155
04/04/2025	15:37:12		1,658	658.4000		BATE		1439537
04/04/2025	15:37:12		1,808	658.4000		BATE		1439539
04/04/2025	15:37:12		3,249	658.4000		BATE		1439541
04/04/2025	15:37:13		908	658.4000		BATE		1439592
04/04/2025	15:37:47		3,550	658.0000		BATE		1441692
04/04/2025	15:37:47		3,002	658.0000		BATE		1441690
04/04/2025	15:37:47		3,022	658.0000		BATE		1441688
04/04/2025	15:37:47		3,637	658.0000		BATE		1441682
04/04/2025	15:37:47		2,998	658.0000		BATE		1441680
04/04/2025	15:38:52		3,340	657.2000		BATE		1445888
04/04/2025	15:38:52		3,741	657.2000		BATE		1445886
04/04/2025	15:38:57		3,523	657.4000		BATE		1446513
04/04/2025	15:40:08		3,649	658.2000		BATE		1452006
04/04/2025	15:40:08		3,600	658.2000		BATE		1452004
04/04/2025	15:40:08		2,170	658.2000		BATE		1452002
04/04/2025	15:40:08		1,225	658.2000		BATE		1451998
04/04/2025	15:40:08		12	658.2000		BATE		1451996
04/04/2025	15:40:34		3,167	657.6000		BATE		1453706
04/04/2025	15:40:34		65	657.6000		BATE		1453704
04/04/2025	15:41:03		500	654.0000		BATE		1455475
04/04/2025	15:41:03		1,250	654.0000		BATE		1455473
04/04/2025	15:41:03		988	654.0000		BATE		1455466
04/04/2025	15:41:03		162	654.0000		BATE		1455445
04/04/2025	15:41:04		100	654.0000		BATE		1455535
04/04/2025	15:41:04		500	654.0000		BATE		1455533
04/04/2025	15:41:04		1,250	654.0000		BATE		1455531
04/04/2025	15:41:08		633	654.2000		BATE		1455830
04/04/2025	15:41:08		250	654.2000		BATE		1455822
04/04/2025	15:41:08		817	654.2000		BATE		1455804
04/04/2025	15:41:08		100	654.2000		BATE		1455798
04/04/2025	15:41:08		1,250	654.2000		BATE		1455792
04/04/2025	15:41:08		386	654.2000		BATE		1455780
04/04/2025	15:41:08		871	654.2000		BATE		1455757
04/04/2025	15:41:08		1,276	654.2000		BATE		1455755
04/04/2025	15:41:08		1,276	654.2000		BATE		1455750
04/04/2025	15:41:10		125	654.2000		BATE		1455925
04/04/2025	15:41:12		60	654.6000		BATE		1456046
04/04/2025	15:41:13		203	654.6000		BATE		1456206
04/04/2025	15:41:13		126	654.6000		BATE		1456204
04/04/2025	15:41:13		242	654.6000		BATE		1456202
04/04/2025	15:41:13		622	654.2000		BATE		1456112
04/04/2025	15:41:14		3,085	654.4000		BATE		1456263
04/04/2025	15:41:19		500	654.2000		BATE		1456574
04/04/2025	15:41:19		500	654.2000		BATE		1456572
04/04/2025	15:41:20		319	654.2000		BATE		1456613
04/04/2025	15:41:20		808	654.2000		BATE		1456610
04/04/2025	15:41:20		1,250	654.2000		BATE		1456606
04/04/2025	15:41:20		250	654.2000		BATE		1456608
04/04/2025	15:41:20		76	654.2000		BATE		1456602
04/04/2025	15:41:20		87	654.2000		BATE		1456598
04/04/2025	15:41:20		87	654.2000		BATE		1456600
04/04/2025	15:41:23		824	654.0000		BATE		1456794
04/04/2025	15:41:23		308	654.0000		BATE		1456783
04/04/2025	15:41:24		1,250	654.0000		BATE		1456867
04/04/2025	15:41:24		713	654.0000		BATE		1456854
04/04/2025	15:41:24		491	654.0000		BATE		1456852
04/04/2025	15:41:24		1,250	654.0000		BATE		1456840
04/04/2025	15:41:24		152	654.0000		BATE		1456838
04/04/2025	15:41:25		1,064	654.0000		BATE		1456908
04/04/2025	15:41:37		3,066	653.2000		BATE		1457705
04/04/2025	15:41:37		500	653.2000		BATE		1457703
04/04/2025	15:41:37		105	653.4000		BATE		1457695
04/04/2025	15:41:37		187	653.4000		BATE		1457693
04/04/2025	15:41:37		188	653.4000		BATE		1457691
04/04/2025	15:41:37		373	653.4000		BATE		1457689
04/04/2025	15:42:02		1,000	656.8000		BATE		1459444
04/04/2025	15:42:02		581	656.8000		BATE		1459442
04/04/2025	15:42:02		506	656.8000		BATE		1459440
04/04/2025	15:42:03		1,200	656.6000		BATE		1459603
04/04/2025	15:42:03		769	656.6000		BATE		1459601
04/04/2025	15:42:03		1,608	656.8000		BATE		1459593
04/04/2025	15:42:04		32	656.6000		BATE		1459645
04/04/2025	15:42:13		2,971	657.6000		BATE		1460137
04/04/2025	15:42:13		220	657.6000		BATE		1460134
04/04/2025	15:42:13		3,104	657.6000		BATE		1460132
04/04/2025	15:42:13		3,221	658.0000		BATE		1460129
04/04/2025	15:42:58		2,157	658.6000		BATE		1462136
04/04/2025	15:42:59		3,198	658.6000		BATE		1462168
04/04/2025	15:42:59		98	658.6000		BATE		1462166
04/04/2025	15:42:59		750	658.6000		BATE		1462164
04/04/2025	15:44:25		100	658.8000		BATE		1467470
04/04/2025	15:44:25		1,514	658.8000		BATE		1467468
04/04/2025	15:44:27		800	658.8000		BATE		1467642
04/04/2025	15:44:27		653	658.8000		BATE		1467636
04/04/2025	15:44:27		1,947	658.8000		BATE		1467634
04/04/2025	15:44:29		250	659.0000		BATE		1467764
04/04/2025	15:44:31		3,382	659.0000		BATE		1467946
04/04/2025	15:44:35		3,492	658.8000		BATE		1468409
04/04/2025	15:44:35		1,619	658.8000		BATE		1468407
04/04/2025	15:44:40		4,321	658.2000		BATE		1468685
04/04/2025	15:45:26		2,280	656.2000		BATE		1473906
04/04/2025	15:45:26		1,295	656.2000		BATE		1473908
04/04/2025	15:46:14		4,918	654.8000		BATE		1478057
04/04/2025	15:46:14		3,399	654.8000		BATE		1478055
04/04/2025	15:46:25		148	654.4000		BATE		1478799
04/04/2025	15:46:25		3,272	654.4000		BATE		1478789
04/04/2025	15:47:07		250	654.4000		BATE		1481670
04/04/2025	15:47:07		250	654.4000		BATE		1481667
04/04/2025	15:47:07		250	654.4000		BATE		1481665
04/04/2025	15:47:13		3,671	654.4000		BATE		1481970
04/04/2025	15:47:13		2,342	654.4000		BATE		1481968
04/04/2025	15:47:13		3,193	654.4000		BATE		1481976
04/04/2025	15:48:09		258	656.6000		BATE		1485780
04/04/2025	15:48:09		3,238	656.6000		BATE		1485782
04/04/2025	15:48:44		3,054	657.0000		BATE		1488188
04/04/2025	15:48:44		1,029	657.0000		BATE		1488186
04/04/2025	15:48:44		2,571	657.0000		BATE		1488184
04/04/2025	15:48:44		3,520	657.0000		BATE		1488182
04/04/2025	15:48:46		3,377	656.2000		BATE		1488292
04/04/2025	15:49:35		3,254	656.2000		BATE		1491154
04/04/2025	15:49:35		3,223	656.2000		BATE		1491152
04/04/2025	15:49:35		3,462	656.2000		BATE		1491148
04/04/2025	15:49:40		3,675	655.4000		BATE		1491563
04/04/2025	15:50:50		2,737	655.8000		BATE		1496717
04/04/2025	15:50:55		410	655.6000		BATE		1496961
04/04/2025	15:50:55		89	655.6000		BATE		1496952
04/04/2025	15:51:19		87	656.8000		BATE		1498825
04/04/2025	15:51:19		641	656.8000		BATE		1498823
04/04/2025	15:51:19		1,500	656.8000		BATE		1498815
04/04/2025	15:51:19		1,092	656.8000		BATE		1498808
04/04/2025	15:51:25		65	657.2000		BATE		1499266
04/04/2025	15:51:25		99	657.2000		BATE		1499264
04/04/2025	15:51:25		153	657.2000		BATE		1499262
04/04/2025	15:51:31		1,816	657.4000		BATE		1499562
04/04/2025	15:52:14		3,568	659.2000		BATE		1502218
04/04/2025	15:52:14		3,591	659.2000		BATE		1502216
04/04/2025	15:52:14		3,327	659.2000		BATE		1502214
04/04/2025	15:52:14		1,251	659.2000		BATE		1502212
04/04/2025	15:52:59		3,447	660.2000		BATE		1504191
04/04/2025	15:52:59		3,672	660.2000		BATE		1504189
04/04/2025	15:52:59		1,984	660.0000		BATE		1504195
04/04/2025	15:52:59		1,658	660.0000		BATE		1504193
04/04/2025	15:54:45		2,117	660.0000		BATE		1508577
04/04/2025	15:54:45		3,738	660.0000		BATE		1508579
04/04/2025	15:54:45		939	660.0000		BATE		1508575
04/04/2025	15:54:45		3,642	660.0000		BATE		1508573
04/04/2025	15:55:00		914	659.6000		BATE		1509404
04/04/2025	15:55:00		2,764	659.6000		BATE		1509392
04/04/2025	15:55:09		439	659.4000		BATE		1511041
04/04/2025	15:55:09		80	659.4000		BATE		1510968
04/04/2025	15:55:10		3,247	659.2000		BATE		1511110
04/04/2025	15:55:10		3,180	659.4000		BATE		1511063
04/04/2025	15:55:10		2,837	659.4000		BATE		1511061
04/04/2025	15:55:10		283	659.4000		BATE		1511059
04/04/2025	15:57:42		142	663.2000		BATE		1518313
04/04/2025	15:58:13		1,929	663.2000		BATE		1519783
04/04/2025	15:58:13		1,622	663.2000		BATE		1519781
04/04/2025	15:58:13		5,203	663.2000		BATE		1519785
04/04/2025	15:58:13		3,080	663.2000		BATE		1519787
04/04/2025	15:58:17		3,375	663.0000		BATE		1520013
04/04/2025	15:58:27		2,704	663.0000		BATE		1520328
04/04/2025	15:58:27		605	663.0000		BATE		1520326
04/04/2025	15:58:27		315	663.0000		BATE		1520324
04/04/2025	15:59:32		1,599	661.2000		BATE		1523775
04/04/2025	15:59:32		100	661.2000		BATE		1523773
04/04/2025	15:59:32		7	661.2000		BATE		1523769
04/04/2025	15:59:32		93	661.2000		BATE		1523771
04/04/2025	15:59:32		100	661.2000		BATE		1523767
04/04/2025	15:59:32		100	661.2000		BATE		1523765
04/04/2025	15:59:32		100	661.2000		BATE		1523763
04/04/2025	15:59:32		100	661.2000		BATE		1523761
04/04/2025	15:59:32		100	661.2000		BATE		1523759
04/04/2025	15:59:32		100	661.2000		BATE		1523757
04/04/2025	15:59:32		100	661.2000		BATE		1523755
04/04/2025	15:59:32		100	661.2000		BATE		1523753
04/04/2025	15:59:32		100	661.2000		BATE		1523751
04/04/2025	15:59:32		100	661.2000		BATE		1523749
04/04/2025	15:59:32		100	661.2000		BATE		1523747
04/04/2025	15:59:32		100	661.2000		BATE		1523745
04/04/2025	15:59:32		100	661.2000		BATE		1523742
04/04/2025	15:59:32		100	661.2000		BATE		1523740
04/04/2025	15:59:32		100	661.2000		BATE		1523738
04/04/2025	15:59:32		100	661.2000		BATE		1523736
04/04/2025	15:59:32		100	661.2000		BATE		1523733
04/04/2025	15:59:32		100	661.2000		BATE		1523729
04/04/2025	15:59:32		100	661.2000		BATE		1523727
04/04/2025	15:59:32		100	661.2000		BATE		1523725
04/04/2025	15:59:32		100	661.2000		BATE		1523723
04/04/2025	15:59:32		100	661.2000		BATE		1523721
04/04/2025	15:59:32		100	661.2000		BATE		1523719
04/04/2025	15:59:32		100	661.2000		BATE		1523717
04/04/2025	15:59:32		100	661.2000		BATE		1523715
04/04/2025	15:59:32		100	661.2000		BATE		1523713
04/04/2025	15:59:32		100	661.2000		BATE		1523711
04/04/2025	15:59:32		100	661.2000		BATE		1523709
04/04/2025	15:59:32		49	661.2000		BATE		1523703
04/04/2025	15:59:32		51	661.2000		BATE		1523701
04/04/2025	15:59:32		51	661.2000		BATE		1523699
04/04/2025	15:59:32		100	661.2000		BATE		1523695
04/04/2025	15:59:36		1,747	661.2000		BATE		1524103
04/04/2025	16:00:10		3,397	660.0000		BATE		1528467
04/04/2025	16:00:37		100	660.8000		BATE		1531131
04/04/2025	16:00:37		100	660.8000		BATE		1531129
04/04/2025	16:00:37		100	660.8000		BATE		1531127
04/04/2025	16:00:37		100	660.8000		BATE		1531125
04/04/2025	16:00:37		100	660.8000		BATE		1531123
04/04/2025	16:00:37		100	660.8000		BATE		1531121
04/04/2025	16:00:37		100	660.8000		BATE		1531119
04/04/2025	16:00:37		100	660.8000		BATE		1531117
04/04/2025	16:00:37		100	660.8000		BATE		1531115
04/04/2025	16:00:37		100	660.8000		BATE		1531113
04/04/2025	16:00:37		100	660.8000		BATE		1531109
04/04/2025	16:00:37		100	660.8000		BATE		1531107
04/04/2025	16:00:37		100	660.8000		BATE		1531105
04/04/2025	16:00:37		100	660.8000		BATE		1531102
04/04/2025	16:00:37		100	660.8000		BATE		1531100
04/04/2025	16:00:37		100	660.8000		BATE		1531098
04/04/2025	16:00:37		100	660.8000		BATE		1531096
04/04/2025	16:00:37		100	660.8000		BATE		1531094
04/04/2025	16:00:37		100	660.8000		BATE		1531089
04/04/2025	16:00:37		100	660.8000		BATE		1531087
04/04/2025	16:00:37		100	660.8000		BATE		1531085
04/04/2025	16:00:37		100	660.8000		BATE		1531083
04/04/2025	16:00:37		100	660.8000		BATE		1531081
04/04/2025	16:00:37		100	660.8000		BATE		1531079
04/04/2025	16:00:37		100	660.8000		BATE		1531077
04/04/2025	16:00:37		100	660.8000		BATE		1531075
04/04/2025	16:00:37		100	660.8000		BATE		1531072
04/04/2025	16:00:37		98	660.8000		BATE		1531070
04/04/2025	16:00:38		10	660.8000		BATE		1531165
04/04/2025	16:00:41		3,661	660.8000		BATE		1531345
04/04/2025	16:00:41		868	660.8000		BATE		1531343
04/04/2025	16:01:19		3,274	660.8000		BATE		1534614
04/04/2025	16:02:03		3,235	667.0000		BATE		1543303
04/04/2025	16:02:03		3,505	667.0000		BATE		1543305
04/04/2025	16:02:42		100	666.4000		BATE		1545696
04/04/2025	16:02:42		100	666.4000		BATE		1545694
04/04/2025	16:02:42		100	666.4000		BATE		1545690
04/04/2025	16:02:42		100	666.4000		BATE		1545688
04/04/2025	16:02:42		100	666.4000		BATE		1545684
04/04/2025	16:02:42		100	666.4000		BATE		1545680
04/04/2025	16:02:42		100	666.4000		BATE		1545677
04/04/2025	16:02:42		100	666.4000		BATE		1545675
04/04/2025	16:02:42		100	666.4000		BATE		1545673
04/04/2025	16:02:42		52	666.4000		BATE		1545671
04/04/2025	16:02:42		100	666.4000		BATE		1545660
04/04/2025	16:02:42		100	666.4000		BATE		1545658
04/04/2025	16:02:42		100	666.4000		BATE		1545656
04/04/2025	16:02:42		100	666.4000		BATE		1545654
04/04/2025	16:02:45		2,155	666.4000		BATE		1545805
04/04/2025	16:03:45		100	665.8000		BATE		1549606
04/04/2025	16:03:45		100	665.8000		BATE		1549604
04/04/2025	16:03:45		100	665.8000		BATE		1549602
04/04/2025	16:03:45		100	665.8000		BATE		1549600
04/04/2025	16:03:45		100	665.8000		BATE		1549598
04/04/2025	16:03:45		100	665.8000		BATE		1549596
04/04/2025	16:03:45		100	665.8000		BATE		1549594
04/04/2025	16:03:45		100	665.8000		BATE		1549592
04/04/2025	16:03:45		100	665.8000		BATE		1549590
04/04/2025	16:03:45		100	665.8000		BATE		1549588
04/04/2025	16:03:45		100	665.8000		BATE		1549586
04/04/2025	16:03:45		100	665.8000		BATE		1549584
04/04/2025	16:03:45		100	665.8000		BATE		1549582
04/04/2025	16:03:45		100	665.8000		BATE		1549580
04/04/2025	16:03:45		100	665.8000		BATE		1549578
04/04/2025	16:03:45		14	665.8000		BATE		1549576
04/04/2025	16:03:46		100	665.8000		BATE		1549664
04/04/2025	16:03:46		54	665.8000		BATE		1549661
04/04/2025	16:03:46		46	665.8000		BATE		1549659
04/04/2025	16:03:46		100	665.8000		BATE		1549656
04/04/2025	16:03:46		100	665.8000		BATE		1549654
04/04/2025	16:03:46		100	665.8000		BATE		1549652
04/04/2025	16:03:46		100	665.8000		BATE		1549649
04/04/2025	16:03:46		100	665.8000		BATE		1549647
04/04/2025	16:03:46		100	665.8000		BATE		1549645
04/04/2025	16:03:46		100	665.8000		BATE		1549643
04/04/2025	16:03:46		100	665.8000		BATE		1549639
04/04/2025	16:03:46		100	665.8000		BATE		1549637
04/04/2025	16:03:46		100	665.8000		BATE		1549634
04/04/2025	16:03:46		100	665.8000		BATE		1549632
04/04/2025	16:03:46		100	665.8000		BATE		1549630
04/04/2025	16:03:46		100	665.8000		BATE		1549627
04/04/2025	16:03:46		100	665.8000		BATE		1549624
04/04/2025	16:03:46		100	665.8000		BATE		1549622
04/04/2025	16:03:46		100	665.8000		BATE		1549620
04/04/2025	16:03:46		100	665.8000		BATE		1549618
04/04/2025	16:03:46		100	665.8000		BATE		1549616
04/04/2025	16:03:46		100	665.8000		BATE		1549612
04/04/2025	16:03:46		100	665.8000		BATE		1549610
04/04/2025	16:03:46		100	665.8000		BATE		1549608
04/04/2025	16:03:55		100	665.8000		BATE		1550016
04/04/2025	16:03:55		100	665.8000		BATE		1550013
04/04/2025	16:03:55		100	665.8000		BATE		1550011
04/04/2025	16:03:55		100	665.8000		BATE		1550009
04/04/2025	16:03:55		100	665.8000		BATE		1550007
04/04/2025	16:03:55		100	665.8000		BATE		1550005
04/04/2025	16:03:55		100	665.8000		BATE		1550003
04/04/2025	16:03:55		100	665.8000		BATE		1550001
04/04/2025	16:03:55		100	665.8000		BATE		1549999
04/04/2025	16:03:55		100	665.8000		BATE		1549997
04/04/2025	16:03:55		100	665.8000		BATE		1549995
04/04/2025	16:03:55		100	665.8000		BATE		1549993
04/04/2025	16:04:01		1,053	665.8000		BATE		1550348
04/04/2025	16:04:01		1,057	665.8000		BATE		1550346
04/04/2025	16:04:13		3,093	667.8000		BATE		1551185
04/04/2025	16:05:18		3,044	669.2000		BATE		1556539
04/04/2025	16:05:18		2,999	669.2000		BATE		1556537
04/04/2025	16:06:25		100	667.8000		BATE		1560918
04/04/2025	16:06:25		100	667.8000		BATE		1560916
04/04/2025	16:06:25		100	667.8000		BATE		1560914
04/04/2025	16:06:25		100	667.8000		BATE		1560912
04/04/2025	16:06:25		100	667.8000		BATE		1560910
04/04/2025	16:06:25		100	667.8000		BATE		1560908
04/04/2025	16:06:25		100	667.8000		BATE		1560906
04/04/2025	16:06:25		30	667.8000		BATE		1560904
04/04/2025	16:06:48		3,524	669.0000		BATE		1562400
04/04/2025	16:06:48		3,654	669.0000		BATE		1562402
04/04/2025	16:06:48		3,511	669.2000		BATE		1562396
04/04/2025	16:07:31		3,155	668.0000		BATE		1565176
04/04/2025	16:08:27		10	667.4000		BATE		1568696
04/04/2025	16:08:27		17	667.4000		BATE		1568694
04/04/2025	16:09:14		3,462	669.4000		BATE		1571870
04/04/2025	16:09:14		3,722	669.4000		BATE		1571868
04/04/2025	16:09:25		3,695	669.4000		BATE		1572300
04/04/2025	16:09:25		3,373	669.4000		BATE		1572298
04/04/2025	16:10:12		3,649	667.2000		BATE		1576162
04/04/2025	16:11:07		3,445	668.6000		BATE		1579679
04/04/2025	16:11:23		3,387	669.0000		BATE		1580304
04/04/2025	16:11:45		3,721	669.6000		BATE		1581209
04/04/2025	16:12:27		3,560	670.4000		BATE		1584033
04/04/2025	16:12:57		3,080	670.6000		BATE		1586109
04/04/2025	16:12:57		3,202	670.6000		BATE		1586107
04/04/2025	16:14:16		2,515	670.8000		BATE		1590860
04/04/2025	16:14:16		3,499	670.8000		BATE		1590862
04/04/2025	16:14:16		85	670.8000		BATE		1590856
04/04/2025	16:14:16		485	670.8000		BATE		1590854
04/04/2025	16:14:16		100	670.8000		BATE		1590845
04/04/2025	08:03:32		3,288	742.4000		CHIX		495247
04/04/2025	08:15:37		262	736.6000		CHIX		515759
04/04/2025	08:15:37		840	736.6000		CHIX		515761
04/04/2025	08:15:37		2,164	736.6000		CHIX		515763
04/04/2025	08:29:05		1,371	732.2000		CHIX		534527
04/04/2025	08:29:05		3,048	732.0000		CHIX		534523
04/04/2025	08:53:01		3,594	730.4000		CHIX		574701
04/04/2025	09:14:53		283	724.8000		CHIX		613613
04/04/2025	09:14:57		2,792	724.8000		CHIX		613653
04/04/2025	09:36:10		3,424	720.8000		CHIX		647651
04/04/2025	09:46:10		550	720.6000		CHIX		662415
04/04/2025	09:46:10		3,070	720.6000		CHIX		662413
04/04/2025	10:00:17		3,188	715.4000		CHIX		684907
04/04/2025	10:13:01		3,106	715.6000		CHIX		705253
04/04/2025	10:21:21		2,099	717.6000		CHIX		718005
04/04/2025	10:21:21		1,371	717.6000		CHIX		718003
04/04/2025	10:35:44		1,073	714.6000		CHIX		740351
04/04/2025	10:35:51		1,571	714.6000		CHIX		740459
04/04/2025	10:35:51		1,000	714.6000		CHIX		740457
04/04/2025	10:50:53		3,606	709.4000		CHIX		763393
04/04/2025	11:06:11		3,338	703.2000		CHIX		791055
04/04/2025	11:20:22		3,380	688.8000		CHIX		827574
04/04/2025	11:26:32		60	657.8000		CHIX		851882
04/04/2025	11:26:32		687	657.8000		CHIX		851870
04/04/2025	11:26:32		1,221	657.8000		CHIX		851865
04/04/2025	11:26:32		336	657.8000		CHIX		851863
04/04/2025	11:31:41		3,728	664.4000		CHIX		864318
04/04/2025	11:32:24		3,468	685.6000		CHIX		865871
04/04/2025	11:43:55		3,395	691.8000		CHIX		889263
04/04/2025	11:56:17		1	685.0000		CHIX		918108
04/04/2025	11:56:18		3,646	685.0000		CHIX		918188
04/04/2025	11:59:13		3,132	680.0000		CHIX		924191
04/04/2025	11:59:13		460	680.0000		CHIX		924189
04/04/2025	11:59:13		3,070	680.0000		CHIX		924185
04/04/2025	11:59:22		199	679.8000		CHIX		924466
04/04/2025	11:59:22		2,944	679.8000		CHIX		924464
04/04/2025	12:08:03		3,731	677.6000		CHIX		943724
04/04/2025	12:08:03		3,611	677.6000		CHIX		943722
04/04/2025	12:20:13		128	681.6000		CHIX		966412
04/04/2025	12:20:26		749	681.6000		CHIX		966740
04/04/2025	12:20:29		2,673	681.6000		CHIX		966813
04/04/2025	12:20:39		267	679.8000		CHIX		967082
04/04/2025	12:20:39		1,765	679.8000		CHIX		967080
04/04/2025	12:20:39		1,622	679.8000		CHIX		967078
04/04/2025	12:31:18		3,167	666.6000		CHIX		988173
04/04/2025	12:31:57		3,201	666.8000		CHIX		989437
04/04/2025	12:41:05		1,455	670.2000		CHIX		1008350
04/04/2025	12:41:05		1,974	670.2000		CHIX		1008352
04/04/2025	12:42:38		2,791	671.6000		CHIX		1011230
04/04/2025	12:42:38		595	671.6000		CHIX		1011228
04/04/2025	12:52:14		1,371	676.0000		CHIX		1028077
04/04/2025	12:52:17		3,583	675.8000		CHIX		1028139
04/04/2025	12:57:42		3,602	678.4000		CHIX		1037490
04/04/2025	13:03:49		3,244	677.4000		CHIX		1050603
04/04/2025	13:08:45		3,554	679.4000		CHIX		1058820
04/04/2025	13:14:39		3,709	677.0000		CHIX		1068027
04/04/2025	13:20:01		255	678.4000		CHIX		1076806
04/04/2025	13:20:25		3,384	678.4000		CHIX		1077397
04/04/2025	13:25:42		447	674.6000		CHIX		1085556
04/04/2025	13:25:42		2,552	674.6000		CHIX		1085554
04/04/2025	13:31:08		3,673	679.8000		CHIX		1094807
04/04/2025	13:32:00		3,107	679.4000		CHIX		1096135
04/04/2025	13:37:50		2,791	677.6000		CHIX		1107708
04/04/2025	13:37:50		725	677.6000		CHIX		1107706
04/04/2025	13:38:16		3,320	676.4000		CHIX		1108618
04/04/2025	13:46:11		2,640	673.0000		CHIX		1123239
04/04/2025	13:46:11		567	673.0000		CHIX		1123237
04/04/2025	13:46:42		3,436	673.2000		CHIX		1124317
04/04/2025	13:48:31		3,083	672.4000		CHIX		1127100
04/04/2025	13:48:31		3,019	672.4000		CHIX		1127098
04/04/2025	13:53:29		2,544	676.2000		CHIX		1135222
04/04/2025	13:53:46		836	676.2000		CHIX		1135544
04/04/2025	13:59:34		1,210	671.2000		CHIX		1144369
04/04/2025	13:59:35		2,341	671.2000		CHIX		1144384
04/04/2025	14:05:46		3,485	679.2000		CHIX		1158292
04/04/2025	14:11:39		3,746	672.4000		CHIX		1169162
04/04/2025	14:18:15		3,679	671.2000		CHIX		1181300
04/04/2025	14:23:55		116	672.8000		CHIX		1191358
04/04/2025	14:25:42		3,110	675.4000		CHIX		1195667
04/04/2025	14:29:09		3,361	677.2000		CHIX		1201514
04/04/2025	14:30:55		2,884	679.0000		CHIX		1212195
04/04/2025	14:30:55		246	679.0000		CHIX		1212193
04/04/2025	14:34:04		840	679.0000		CHIX		1222254
04/04/2025	14:34:20		80	679.8000		CHIX		1223027
04/04/2025	14:34:20		1,938	679.8000		CHIX		1223025
04/04/2025	14:34:20		1,371	679.8000		CHIX		1223021
04/04/2025	14:34:20		163	679.8000		CHIX		1223023
04/04/2025	14:36:41		177	678.8000		CHIX		1235267
04/04/2025	14:36:54		166	678.8000		CHIX		1236091
04/04/2025	14:36:55		2,907	678.8000		CHIX		1236215
04/04/2025	14:40:03		868	680.2000		CHIX		1246425
04/04/2025	14:40:04		186	680.2000		CHIX		1246496
04/04/2025	14:40:07		158	680.2000		CHIX		1246606
04/04/2025	14:40:13		1,806	680.2000		CHIX		1246868
04/04/2025	14:42:32		1,378	677.4000		CHIX		1254246
04/04/2025	14:42:32		1,923	677.4000		CHIX		1254244
04/04/2025	14:45:18		3,504	678.2000		CHIX		1262640
04/04/2025	14:48:18		3,258	680.8000		CHIX		1272287
04/04/2025	14:51:58		3,717	681.0000		CHIX		1283605
04/04/2025	15:27:15		3,014	665.0000		CHIX		1400683
04/04/2025	15:27:15		733	665.0000		CHIX		1400681
04/04/2025	15:28:05		3,437	664.8000		CHIX		1403269
04/04/2025	15:28:30		3,432	664.4000		CHIX		1404789
04/04/2025	15:28:57		3,188	662.0000		CHIX		1406907
04/04/2025	15:29:04		204	661.8000		CHIX		1407387
04/04/2025	15:29:06		2,812	661.8000		CHIX		1407464
04/04/2025	15:29:08		3,473	661.4000		CHIX		1407643
04/04/2025	15:29:13		1,121	661.6000		CHIX		1408030
04/04/2025	15:29:15		2,603	661.2000		CHIX		1408123
04/04/2025	15:29:15		2,048	661.6000		CHIX		1408104
04/04/2025	15:29:19		500	661.2000		CHIX		1408301
04/04/2025	15:29:27		1,600	661.4000		CHIX		1408675
04/04/2025	15:29:27		1,572	661.4000		CHIX		1408679
04/04/2025	15:29:27		500	661.4000		CHIX		1408677
04/04/2025	15:29:43		2,199	661.2000		CHIX		1409537
04/04/2025	15:29:43		86	661.2000		CHIX		1409513
04/04/2025	15:29:43		120	661.2000		CHIX		1409515
04/04/2025	15:29:43		489	661.2000		CHIX		1409492
04/04/2025	15:29:45		210	661.4000		CHIX		1409631
04/04/2025	15:29:50		3,475	661.0000		CHIX		1409865
04/04/2025	15:29:50		95	661.0000		CHIX		1409863
04/04/2025	15:30:05		3,649	660.4000		CHIX		1412185
04/04/2025	15:30:07		3,560	660.2000		CHIX		1412235
04/04/2025	15:30:08		3,684	660.6000		CHIX		1412377
04/04/2025	15:30:09		2,592	660.4000		CHIX		1412405
04/04/2025	15:30:09		646	660.4000		CHIX		1412402
04/04/2025	15:30:09		3,967	660.6000		CHIX		1412398
04/04/2025	15:30:19		68	661.0000		CHIX		1413206
04/04/2025	15:30:19		380	661.0000		CHIX		1413204
04/04/2025	15:30:19		120	661.2000		CHIX		1413202
04/04/2025	15:30:19		130	661.2000		CHIX		1413200
04/04/2025	15:30:19		120	661.2000		CHIX		1413198
04/04/2025	15:30:19		130	661.2000		CHIX		1413196
04/04/2025	15:30:20		165	661.2000		CHIX		1413256
04/04/2025	15:30:20		87	661.2000		CHIX		1413254
04/04/2025	15:30:20		100	661.2000		CHIX		1413252
04/04/2025	15:30:20		263	661.2000		CHIX		1413250
04/04/2025	15:30:20		15	661.2000		CHIX		1413248
04/04/2025	15:30:25		35	663.2000		CHIX		1413424
04/04/2025	15:30:25		1,371	663.2000		CHIX		1413421
04/04/2025	15:30:26		965	663.4000		CHIX		1413508
04/04/2025	15:30:26		253	663.4000		CHIX		1413504
04/04/2025	15:30:26		1,371	663.4000		CHIX		1413502
04/04/2025	15:30:26		102	663.4000		CHIX		1413500
04/04/2025	15:30:26		27	663.2000		CHIX		1413498
04/04/2025	15:30:27		203	662.6000		CHIX		1413601
04/04/2025	15:30:27		250	662.6000		CHIX		1413599
04/04/2025	15:30:27		250	662.6000		CHIX		1413597
04/04/2025	15:30:27		250	662.6000		CHIX		1413595
04/04/2025	15:30:27		250	662.6000		CHIX		1413593
04/04/2025	15:30:27		250	662.6000		CHIX		1413591
04/04/2025	15:30:27		250	662.6000		CHIX		1413589
04/04/2025	15:30:27		250	662.6000		CHIX		1413587
04/04/2025	15:30:27		250	662.6000		CHIX		1413584
04/04/2025	15:30:27		250	662.6000		CHIX		1413580
04/04/2025	15:30:27		278	662.6000		CHIX		1413578
04/04/2025	15:30:27		287	662.6000		CHIX		1413576
04/04/2025	15:30:27		250	662.6000		CHIX		1413574
04/04/2025	15:30:27		86	662.6000		CHIX		1413569
04/04/2025	15:30:27		3,089	663.2000		CHIX		1413528
04/04/2025	15:30:27		3,033	663.2000		CHIX		1413524
04/04/2025	15:30:27		120	663.2000		CHIX		1413522
04/04/2025	15:30:27		120	663.2000		CHIX		1413520
04/04/2025	15:30:27		120	663.2000		CHIX		1413518
04/04/2025	15:30:41		1,545	663.2000		CHIX		1414462
04/04/2025	15:30:44		626	663.6000		CHIX		1414588
04/04/2025	15:30:44		3,365	663.6000		CHIX		1414586
04/04/2025	15:30:56		3,234	665.0000		CHIX		1415268
04/04/2025	15:31:03		3,072	664.4000		CHIX		1415847
04/04/2025	15:31:05		3,111	664.0000		CHIX		1416008
04/04/2025	15:31:05		403	664.0000		CHIX		1416006
04/04/2025	15:31:23		242	664.8000		CHIX		1416860
04/04/2025	15:31:49		3,298	665.0000		CHIX		1417942
04/04/2025	15:31:49		610	665.0000		CHIX		1417940
04/04/2025	15:31:49		1,622	665.0000		CHIX		1417938
04/04/2025	15:31:49		571	665.0000		CHIX		1417936
04/04/2025	15:31:49		236	665.0000		CHIX		1417934
04/04/2025	15:32:12		3,223	664.6000		CHIX		1419296
04/04/2025	15:32:34		3,108	664.4000		CHIX		1420687
04/04/2025	15:33:13		123	663.2000		CHIX		1423014
04/04/2025	15:33:33		149	664.0000		CHIX		1424359
04/04/2025	15:33:36		4,027	663.6000		CHIX		1424525
04/04/2025	15:34:21		3,500	662.4000		CHIX		1428001
04/04/2025	15:37:12		57	658.2000		CHIX		1439549
04/04/2025	15:37:12		100	658.2000		CHIX		1439547
04/04/2025	15:37:12		103	658.2000		CHIX		1439545
04/04/2025	15:37:13		2,191	658.2000		CHIX		1439590
04/04/2025	15:37:13		500	658.2000		CHIX		1439588
04/04/2025	15:37:13		175	658.2000		CHIX		1439586
04/04/2025	15:37:13		175	658.2000		CHIX		1439584
04/04/2025	15:37:13		150	658.2000		CHIX		1439582
04/04/2025	15:40:05		91	658.4000		CHIX		1451688
04/04/2025	15:40:05		41	658.4000		CHIX		1451686
04/04/2025	15:40:21		3,348	657.8000		CHIX		1452843
04/04/2025	15:43:17		3,604	658.4000		CHIX		1463102
04/04/2025	15:46:33		2,758	654.2000		CHIX		1479526
04/04/2025	15:46:33		415	654.2000		CHIX		1479522
04/04/2025	15:49:35		3,715	656.2000		CHIX		1491150
04/04/2025	15:52:59		1,371	660.4000		CHIX		1504174
04/04/2025	15:54:12		3,431	660.2000		CHIX		1507233
04/04/2025	15:57:35		3,087	663.8000		CHIX		1517996
04/04/2025	15:59:21		2,999	662.0000		CHIX		1523251
04/04/2025	16:02:45		3,400	665.0000		CHIX		1546061
04/04/2025	16:25:51		3,024	665.0000		CHIX		1645242
04/04/2025	16:25:51		3,104	665.0000		CHIX		1645240
04/04/2025	16:25:51		3,412	665.0000		CHIX		1645244
04/04/2025	16:25:51		2,913	665.0000		CHIX		1645246
04/04/2025	16:25:51		3,305	665.0000		CHIX		1645238
04/04/2025	16:25:51		3,160	665.0000		CHIX		1645236
04/04/2025	16:25:51		2,998	665.0000		CHIX		1645234
04/04/2025	16:25:52		500	665.0000		CHIX		1645255
04/04/2025	16:25:53		1,581	665.0000		CHIX		1645322
04/04/2025	16:25:53		2,036	665.0000		CHIX		1645320
04/04/2025	16:25:53		3,381	665.0000		CHIX		1645318
04/04/2025	16:25:53		3,546	665.0000		CHIX		1645316
04/04/2025	16:25:53		3,707	665.0000		CHIX		1645314
04/04/2025	16:25:53		243	665.0000		CHIX		1645312
04/04/2025	16:26:30		3,579	664.2000		CHIX		1647881
04/04/2025	16:29:04		3,188	665.0000		CHIX		1657838
04/04/2025	08:01:24		1,681	744.2000		LSE		492399
04/04/2025	08:01:24		1,755	744.2000		LSE		492397
04/04/2025	08:01:24		1,983	744.2000		LSE		492395
04/04/2025	08:04:01		1,928	741.0000		LSE		495939
04/04/2025	08:04:13		1,887	741.4000		LSE		496501
04/04/2025	08:06:47		815	737.4000		LSE		501202
04/04/2025	08:06:47		36	737.4000		LSE		501204
04/04/2025	08:06:47		884	737.4000		LSE		501200
04/04/2025	08:07:33		2,021	735.0000		LSE		502304
04/04/2025	08:07:46		1,911	733.4000		LSE		502634
04/04/2025	08:07:48		1,748	733.2000		LSE		502694
04/04/2025	08:08:14		1,824	732.8000		LSE		503501
04/04/2025	08:08:14		97	732.8000		LSE		503497
04/04/2025	08:08:39		1,730	732.6000		LSE		504209
04/04/2025	08:08:48		1,943	731.6000		LSE		504520
04/04/2025	08:08:50		1,709	731.4000		LSE		504572
04/04/2025	08:10:10		1,903	733.0000		LSE		507266
04/04/2025	08:10:10		620	733.0000		LSE		507262
04/04/2025	08:10:10		1,133	733.0000		LSE		507264
04/04/2025	08:10:21		1,819	731.4000		LSE		507578
04/04/2025	08:12:42		1,820	734.0000		LSE		511211
04/04/2025	08:12:42		1,959	734.0000		LSE		511209
04/04/2025	08:14:24		1,865	735.4000		LSE		513842
04/04/2025	08:15:50		1,965	735.0000		LSE		516099
04/04/2025	08:16:16		835	733.6000		LSE		516804
04/04/2025	08:16:16		1,020	733.6000		LSE		516802
04/04/2025	08:19:31		1,675	734.4000		LSE		520806
04/04/2025	08:20:06		930	732.6000		LSE		521715
04/04/2025	08:20:06		886	732.6000		LSE		521713
04/04/2025	08:21:16		1,399	733.0000		LSE		523295
04/04/2025	08:21:16		540	733.0000		LSE		523297
04/04/2025	08:22:55		1,694	731.6000		LSE		525395
04/04/2025	08:23:22		1,934	730.6000		LSE		526170
04/04/2025	08:25:27		310	730.0000		LSE		528776
04/04/2025	08:25:27		695	730.0000		LSE		528774
04/04/2025	08:25:27		828	730.0000		LSE		528772
04/04/2025	08:26:24		1,984	730.2000		LSE		530437
04/04/2025	08:28:46		1,936	731.2000		LSE		534118
04/04/2025	08:30:47		2,003	732.4000		LSE		537188
04/04/2025	08:32:26		1,788	731.8000		LSE		539709
04/04/2025	08:34:09		1,786	731.8000		LSE		541908
04/04/2025	08:35:40		2,021	733.6000		LSE		544479
04/04/2025	08:35:40		1,640	733.6000		LSE		544477
04/04/2025	08:38:17		2,016	732.8000		LSE		548620
04/04/2025	08:38:46		1,122	732.6000		LSE		549505
04/04/2025	08:38:46		660	732.6000		LSE		549507
04/04/2025	08:39:48		1,890	731.8000		LSE		551230
04/04/2025	08:41:13		1,826	732.0000		LSE		553919
04/04/2025	08:41:13		1,677	732.0000		LSE		553917
04/04/2025	08:43:47		1,867	730.4000		LSE		558352
04/04/2025	08:43:47		1,705	730.6000		LSE		558350
04/04/2025	08:46:49		1,761	731.0000		LSE		564347
04/04/2025	08:47:52		1,686	729.2000		LSE		566061
04/04/2025	08:48:16		1,676	729.0000		LSE		566691
04/04/2025	08:53:36		1,736	730.0000		LSE		575769
04/04/2025	08:55:06		1,732	729.2000		LSE		578171
04/04/2025	08:58:38		314	727.8000		LSE		584772
04/04/2025	08:58:38		315	727.8000		LSE		584770
04/04/2025	08:58:38		1,285	727.8000		LSE		584768
04/04/2025	09:00:21		1,737	728.4000		LSE		588371
04/04/2025	09:00:21		1,756	728.4000		LSE		588369
04/04/2025	09:01:19		2,905	725.0000		LSE		590247
04/04/2025	09:01:19		2,309	725.0000		LSE		590245
04/04/2025	09:01:19		2,856	725.0000		LSE		590239
04/04/2025	09:01:19		592	725.0000		LSE		590237
04/04/2025	09:01:19		305	725.0000		LSE		590235
04/04/2025	09:01:19		695	725.0000		LSE		590233
04/04/2025	09:01:19		2,014	725.0000		LSE		590230
04/04/2025	09:01:54		1,693	725.0000		LSE		591170
04/04/2025	09:01:56		1,462	724.6000		LSE		591218
04/04/2025	09:01:56		972	724.6000		LSE		591216
04/04/2025	09:02:30		1,787	725.0000		LSE		592307
04/04/2025	09:02:30		1,697	725.4000		LSE		592290
04/04/2025	09:02:30		1,770	725.4000		LSE		592292
04/04/2025	09:02:48		1,101	724.8000		LSE		592850
04/04/2025	09:02:48		314	724.8000		LSE		592848
04/04/2025	09:02:48		695	724.8000		LSE		592846
04/04/2025	09:02:48		1,894	724.8000		LSE		592844
04/04/2025	09:02:49		1,824	724.2000		LSE		592901
04/04/2025	09:02:49		146	724.2000		LSE		592899
04/04/2025	09:02:54		2,343	724.0000		LSE		593052
04/04/2025	09:03:00		2,218	723.8000		LSE		593216
04/04/2025	09:03:05		402	724.0000		LSE		593367
04/04/2025	09:03:06		1,700	724.2000		LSE		593393
04/04/2025	09:03:06		2,635	724.2000		LSE		593391
04/04/2025	09:03:06		610	724.2000		LSE		593389
04/04/2025	09:03:06		695	724.2000		LSE		593387
04/04/2025	09:03:06		750	724.2000		LSE		593385
04/04/2025	09:04:00		1,079	725.0000		LSE		594830
04/04/2025	09:04:00		2,000	725.0000		LSE		594828
04/04/2025	09:04:03		443	725.0000		LSE		594916
04/04/2025	09:04:03		2,000	725.0000		LSE		594914
04/04/2025	09:04:05		607	724.6000		LSE		595114
04/04/2025	09:04:05		1,975	724.6000		LSE		595112
04/04/2025	09:04:05		1,841	724.6000		LSE		595110
04/04/2025	09:04:05		1,755	724.6000		LSE		595116
04/04/2025	09:04:05		1,417	724.6000		LSE		595118
04/04/2025	09:04:05		1,957	724.8000		LSE		595087
04/04/2025	09:05:33		1,957	725.0000		LSE		597952
04/04/2025	09:06:51		1,977	723.8000		LSE		600727
04/04/2025	09:08:05		1,792	724.2000		LSE		603138
04/04/2025	09:12:26		404	724.8000		LSE		610361
04/04/2025	09:12:26		1,732	724.8000		LSE		610363
04/04/2025	09:13:04		1,806	725.8000		LSE		611365
04/04/2025	09:13:27		1,955	725.0000		LSE		611852
04/04/2025	09:14:14		1,967	725.4000		LSE		612646
04/04/2025	09:14:16		139	725.0000		LSE		612899
04/04/2025	09:14:16		985	725.0000		LSE		612897
04/04/2025	09:14:16		807	725.0000		LSE		612895
04/04/2025	09:16:41		1,965	724.2000		LSE		616795
04/04/2025	09:17:16		1,808	723.2000		LSE		617962
04/04/2025	09:17:16		1,908	723.2000		LSE		617966
04/04/2025	09:20:59		1,701	724.8000		LSE		623997
04/04/2025	09:20:59		1,650	724.8000		LSE		623995
04/04/2025	09:20:59		1,892	724.8000		LSE		623993
04/04/2025	09:20:59		2,024	724.8000		LSE		623991
04/04/2025	09:22:35		1,846	722.4000		LSE		626538
04/04/2025	09:23:49		1,883	723.0000		LSE		628357
04/04/2025	09:23:49		1,822	723.0000		LSE		628359
04/04/2025	09:27:36		1,884	723.6000		LSE		634089
04/04/2025	09:30:45		1,937	724.0000		LSE		638948
04/04/2025	09:30:45		1,865	724.0000		LSE		638946
04/04/2025	09:30:45		1,815	724.0000		LSE		638944
04/04/2025	09:33:17		1,700	722.0000		LSE		642751
04/04/2025	09:36:10		1,675	720.8000		LSE		647653
04/04/2025	09:36:51		769	720.0000		LSE		648639
04/04/2025	09:36:51		870	720.0000		LSE		648637
04/04/2025	09:36:51		901	720.0000		LSE		648635
04/04/2025	09:36:51		106	720.0000		LSE		648633
04/04/2025	09:36:51		764	720.0000		LSE		648631
04/04/2025	09:36:51		663	720.0000		LSE		648629
04/04/2025	09:36:51		890	720.0000		LSE		648627
04/04/2025	09:36:51		2,015	720.0000		LSE		648623
04/04/2025	09:37:32		1,749	718.8000		LSE		649639
04/04/2025	09:37:59		3,561	719.4000		LSE		650326
04/04/2025	09:37:59		3,667	719.4000		LSE		650324
04/04/2025	09:38:57		1,858	720.4000		LSE		651727
04/04/2025	09:41:56		972	720.2000		LSE		656133
04/04/2025	09:41:56		1,020	720.2000		LSE		656131
04/04/2025	09:42:55		1,829	718.6000		LSE		657502
04/04/2025	09:42:55		1,691	718.6000		LSE		657500
04/04/2025	09:43:50		2,021	718.8000		LSE		658625
04/04/2025	09:44:55		1,831	720.4000		LSE		660175
04/04/2025	09:46:10		1,862	720.6000		LSE		662417
04/04/2025	09:48:02		1,735	720.8000		LSE		665276
04/04/2025	09:48:02		1,772	720.8000		LSE		665278
04/04/2025	09:49:32		443	720.0000		LSE		667123
04/04/2025	09:49:32		1,400	720.0000		LSE		667121
04/04/2025	09:49:33		1,620	719.8000		LSE		667167
04/04/2025	09:49:33		128	719.8000		LSE		667165
04/04/2025	09:50:43		1,500	719.2000		LSE		669098
04/04/2025	09:50:43		443	719.2000		LSE		669096
04/04/2025	09:50:58		1,745	719.0000		LSE		669420
04/04/2025	09:52:39		923	718.0000		LSE		671474
04/04/2025	09:52:39		794	718.0000		LSE		671472
04/04/2025	09:53:27		445	717.4000		LSE		672723
04/04/2025	09:53:29		1,398	717.4000		LSE		672804
04/04/2025	09:54:07		1,696	716.6000		LSE		673522
04/04/2025	09:54:20		1,405	716.4000		LSE		673824
04/04/2025	09:54:20		1,837	716.4000		LSE		673822
04/04/2025	09:54:20		419	716.4000		LSE		673818
04/04/2025	09:55:44		1,643	715.2000		LSE		675817
04/04/2025	09:55:44		1,662	715.2000		LSE		675815
04/04/2025	09:57:04		1,806	714.2000		LSE		677839
04/04/2025	09:57:31		1,921	713.8000		LSE		678532
04/04/2025	09:59:49		891	715.2000		LSE		682684
04/04/2025	09:59:49		1,087	715.2000		LSE		682682
04/04/2025	10:00:29		1,939	715.0000		LSE		685107
04/04/2025	10:01:39		1,949	715.4000		LSE		687042
04/04/2025	10:02:47		95	714.0000		LSE		689126
04/04/2025	10:02:47		683	714.0000		LSE		689124
04/04/2025	10:02:47		870	714.0000		LSE		689122
04/04/2025	10:04:04		1,729	715.2000		LSE		690894
04/04/2025	10:06:26		950	713.8000		LSE		694629
04/04/2025	10:06:26		294	713.8000		LSE		694633
04/04/2025	10:06:26		628	713.8000		LSE		694631
04/04/2025	10:06:26		1,885	713.8000		LSE		694627
04/04/2025	10:10:01		730	716.6000		LSE		701189
04/04/2025	10:10:01		1,122	716.6000		LSE		701187
04/04/2025	10:10:07		1,657	716.4000		LSE		701427
04/04/2025	10:15:48		714	717.4000		LSE		709733
04/04/2025	10:16:32		1,797	718.0000		LSE		710765
04/04/2025	10:16:50		1,622	718.4000		LSE		711287
04/04/2025	10:16:50		1,681	718.4000		LSE		711285
04/04/2025	10:16:53		377	718.4000		LSE		711393
04/04/2025	10:17:30		1,527	718.8000		LSE		712245
04/04/2025	10:17:30		1,728	718.8000		LSE		712249
04/04/2025	10:17:30		285	718.8000		LSE		712247
04/04/2025	10:18:08		305	718.6000		LSE		713392
04/04/2025	10:18:08		617	718.6000		LSE		713390
04/04/2025	10:18:08		1,100	718.6000		LSE		713388
04/04/2025	10:18:16		1,883	718.4000		LSE		713593
04/04/2025	10:19:14		658	718.2000		LSE		714992
04/04/2025	10:19:14		870	718.2000		LSE		714990
04/04/2025	10:19:27		1,710	718.2000		LSE		715244
04/04/2025	10:19:27		1,651	718.2000		LSE		715242
04/04/2025	10:20:02		653	718.0000		LSE		716184
04/04/2025	10:20:02		663	718.0000		LSE		716186
04/04/2025	10:20:05		135	718.0000		LSE		716308
04/04/2025	10:20:05		473	718.0000		LSE		716306
04/04/2025	10:20:05		638	718.0000		LSE		716304
04/04/2025	10:20:05		870	718.0000		LSE		716302
04/04/2025	10:20:36		1,717	717.8000		LSE		716894
04/04/2025	10:20:53		1,959	718.0000		LSE		717441
04/04/2025	10:21:32		1,623	717.4000		LSE		718210
04/04/2025	10:21:32		2,013	717.4000		LSE		718212
04/04/2025	10:23:47		1,907	716.4000		LSE		721392
04/04/2025	10:24:09		1,735	715.8000		LSE		722096
04/04/2025	10:25:27		1,800	715.4000		LSE		724028
04/04/2025	10:25:27		1,712	715.4000		LSE		724026
04/04/2025	10:26:32		708	714.8000		LSE		725673
04/04/2025	10:26:33		1,197	714.8000		LSE		725743
04/04/2025	10:27:56		1,977	714.6000		LSE		727911
04/04/2025	10:29:04		2,014	714.0000		LSE		730200
04/04/2025	10:31:16		1,951	713.8000		LSE		733799
04/04/2025	10:31:19		554	713.0000		LSE		733873
04/04/2025	10:32:01		1,418	713.0000		LSE		734967
04/04/2025	10:34:16		1,854	714.2000		LSE		738547
04/04/2025	10:34:16		1,748	714.2000		LSE		738545
04/04/2025	10:34:58		1,717	713.8000		LSE		739162
04/04/2025	10:36:04		752	715.2000		LSE		740970
04/04/2025	10:36:04		1,152	715.2000		LSE		740968
04/04/2025	10:37:19		2,000	714.0000		LSE		743344
04/04/2025	10:39:17		1,821	715.0000		LSE		746026
04/04/2025	10:40:58		1,673	713.2000		LSE		748502
04/04/2025	10:42:35		462	711.2000		LSE		750560
04/04/2025	10:42:36		1,774	711.2000		LSE		750565
04/04/2025	10:42:36		1,470	711.2000		LSE		750563
04/04/2025	10:43:01		842	710.0000		LSE		751246
04/04/2025	10:43:01		971	710.0000		LSE		751244
04/04/2025	10:43:03		1,933	709.6000		LSE		751276
04/04/2025	10:43:05		1,706	709.0000		LSE		751340
04/04/2025	10:43:05		2,026	709.2000		LSE		751336
04/04/2025	10:43:09		870	708.8000		LSE		751411
04/04/2025	10:43:09		839	708.8000		LSE		751409
04/04/2025	10:43:09		243	708.8000		LSE		751407
04/04/2025	10:43:09		800	708.8000		LSE		751405
04/04/2025	10:43:09		870	708.8000		LSE		751403
04/04/2025	10:43:09		700	708.8000		LSE		751401
04/04/2025	10:43:09		800	708.8000		LSE		751399
04/04/2025	10:43:09		93	708.8000		LSE		751397
04/04/2025	10:43:19		1,663	708.6000		LSE		751696
04/04/2025	10:43:19		64	708.6000		LSE		751694
04/04/2025	10:43:19		1,712	708.6000		LSE		751692
04/04/2025	10:43:19		1,625	708.6000		LSE		751690
04/04/2025	10:43:23		269	708.4000		LSE		751812
04/04/2025	10:43:23		1,372	708.4000		LSE		751810
04/04/2025	10:43:23		1,938	708.4000		LSE		751808
04/04/2025	10:43:28		2,018	708.4000		LSE		751920
04/04/2025	10:43:28		1,975	708.6000		LSE		751918
04/04/2025	10:43:48		440	708.8000		LSE		752369
04/04/2025	10:43:48		870	708.8000		LSE		752367
04/04/2025	10:43:48		2,519	708.8000		LSE		752365
04/04/2025	10:43:51		1,725	708.6000		LSE		752418
04/04/2025	10:43:51		1,720	708.6000		LSE		752416
04/04/2025	10:43:58		846	708.8000		LSE		752598
04/04/2025	10:43:58		870	708.8000		LSE		752596
04/04/2025	10:43:58		1,525	708.8000		LSE		752591
04/04/2025	10:43:58		134	708.8000		LSE		752593
04/04/2025	10:44:04		590	710.0000		LSE		752815
04/04/2025	10:44:04		870	710.0000		LSE		752813
04/04/2025	10:44:04		3,540	710.0000		LSE		752809
04/04/2025	10:44:04		167	710.0000		LSE		752807
04/04/2025	10:44:07		326	710.0000		LSE		752896
04/04/2025	10:44:07		870	710.0000		LSE		752900
04/04/2025	10:44:07		870	710.0000		LSE		752898
04/04/2025	10:44:07		1,779	710.0000		LSE		752894
04/04/2025	10:44:10		472	709.8000		LSE		752952
04/04/2025	10:44:10		953	709.8000		LSE		752950
04/04/2025	10:44:10		1,668	709.8000		LSE		752941
04/04/2025	10:44:14		1,630	709.6000		LSE		753054
04/04/2025	10:44:19		1,599	710.0000		LSE		753147
04/04/2025	10:44:19		565	710.0000		LSE		753145
04/04/2025	10:44:19		1,278	710.0000		LSE		753149
04/04/2025	10:44:19		917	710.0000		LSE		753143
04/04/2025	10:44:19		1,020	710.0000		LSE		753141
04/04/2025	10:45:02		1,936	710.2000		LSE		754283
04/04/2025	10:45:02		1,645	710.2000		LSE		754287
04/04/2025	10:45:02		112	710.2000		LSE		754285
04/04/2025	10:45:03		319	710.0000		LSE		754426
04/04/2025	10:45:21		1,748	710.0000		LSE		755004
04/04/2025	10:46:10		361	710.0000		LSE		755973
04/04/2025	10:46:10		1,428	710.0000		LSE		755971
04/04/2025	10:46:49		1,850	710.0000		LSE		756813
04/04/2025	10:46:49		1,778	710.0000		LSE		756811
04/04/2025	10:47:15		1,715	710.0000		LSE		757233
04/04/2025	10:47:32		423	709.8000		LSE		757463
04/04/2025	10:47:32		1,512	709.8000		LSE		757461
04/04/2025	10:49:21		811	711.0000		LSE		760237
04/04/2025	10:49:21		870	711.0000		LSE		760235
04/04/2025	10:49:48		78	709.6000		LSE		760866
04/04/2025	10:49:48		2,508	709.6000		LSE		760862
04/04/2025	10:50:04		942	709.6000		LSE		761582
04/04/2025	10:50:04		1,038	709.6000		LSE		761580
04/04/2025	10:50:19		1,698	709.4000		LSE		762400
04/04/2025	10:50:32		406	709.6000		LSE		762775
04/04/2025	10:50:32		1,614	709.6000		LSE		762777
04/04/2025	10:50:53		1,831	709.4000		LSE		763395
04/04/2025	10:51:55		781	710.2000		LSE		765138
04/04/2025	10:51:58		1,699	710.2000		LSE		765185
04/04/2025	10:51:58		1,235	710.2000		LSE		765183
04/04/2025	10:51:59		1,930	710.0000		LSE		765218
04/04/2025	10:52:45		1,015	707.4000		LSE		766537
04/04/2025	10:52:48		181	707.4000		LSE		766598
04/04/2025	10:52:51		512	707.4000		LSE		766685
04/04/2025	10:52:52		34	707.0000		LSE		766713
04/04/2025	10:52:53		1,320	707.0000		LSE		766948
04/04/2025	10:52:53		487	707.0000		LSE		766950
04/04/2025	10:53:34		1,994	707.2000		LSE		768229
04/04/2025	10:54:33		1,726	705.2000		LSE		769985
04/04/2025	10:54:36		1,707	705.0000		LSE		770020
04/04/2025	10:55:37		1,836	705.8000		LSE		771959
04/04/2025	10:55:57		1,379	705.2000		LSE		772477
04/04/2025	10:55:57		643	705.2000		LSE		772474
04/04/2025	10:55:59		971	704.8000		LSE		772533
04/04/2025	10:56:16		1,663	705.0000		LSE		773037
04/04/2025	10:56:16		1,680	705.0000		LSE		773039
04/04/2025	10:56:16		1,930	705.0000		LSE		773041
04/04/2025	10:56:18		2,370	704.6000		LSE		773094
04/04/2025	10:56:29		263	705.0000		LSE		773346
04/04/2025	10:56:30		548	705.0000		LSE		773384
04/04/2025	10:56:30		273	705.0000		LSE		773382
04/04/2025	10:56:31		305	704.8000		LSE		773418
04/04/2025	10:56:31		870	704.8000		LSE		773416
04/04/2025	10:56:31		1,721	704.8000		LSE		773414
04/04/2025	10:56:31		2,014	704.8000		LSE		773412
04/04/2025	10:56:39		175	704.6000		LSE		773583
04/04/2025	10:56:39		1,575	704.6000		LSE		773581
04/04/2025	10:56:39		954	704.6000		LSE		773585
04/04/2025	10:56:39		845	704.6000		LSE		773587
04/04/2025	10:56:56		870	704.8000		LSE		774043
04/04/2025	10:56:56		326	704.8000		LSE		774041
04/04/2025	10:56:58		619	704.6000		LSE		774087
04/04/2025	10:56:58		1,086	704.6000		LSE		774085
04/04/2025	10:56:58		1,628	704.6000		LSE		774083
04/04/2025	10:57:08		1,863	704.4000		LSE		774397
04/04/2025	10:57:14		1,797	704.2000		LSE		774648
04/04/2025	10:57:22		447	704.8000		LSE		774992
04/04/2025	10:57:23		342	704.8000		LSE		775054
04/04/2025	10:57:23		545	704.8000		LSE		775056
04/04/2025	10:57:24		500	704.8000		LSE		775078
04/04/2025	10:57:24		636	704.8000		LSE		775076
04/04/2025	10:57:24		161	704.6000		LSE		775074
04/04/2025	10:57:24		1,702	704.6000		LSE		775072
04/04/2025	10:57:25		515	704.8000		LSE		775092
04/04/2025	10:57:29		870	705.0000		LSE		775167
04/04/2025	10:57:32		367	705.0000		LSE		775223
04/04/2025	10:57:32		1,200	705.0000		LSE		775221
04/04/2025	10:57:32		1,715	705.0000		LSE		775219
04/04/2025	10:57:33		2,100	705.0000		LSE		775228
04/04/2025	10:57:33		322	705.0000		LSE		775230
04/04/2025	10:57:35		1,361	704.8000		LSE		775286
04/04/2025	10:57:35		1,755	704.8000		LSE		775284
04/04/2025	10:57:35		390	704.8000		LSE		775282
04/04/2025	10:57:35		1,834	704.8000		LSE		775280
04/04/2025	10:57:35		1,748	704.8000		LSE		775278
04/04/2025	10:57:44		117	704.8000		LSE		775554
04/04/2025	10:57:44		1,814	704.8000		LSE		775552
04/04/2025	10:57:48		870	704.8000		LSE		775658
04/04/2025	10:57:48		387	704.8000		LSE		775656
04/04/2025	10:57:48		930	704.8000		LSE		775660
04/04/2025	10:57:56		989	704.6000		LSE		775827
04/04/2025	10:57:56		641	704.6000		LSE		775829
04/04/2025	10:58:01		2,068	704.4000		LSE		775997
04/04/2025	10:58:04		310	704.2000		LSE		776103
04/04/2025	10:58:04		870	704.2000		LSE		776101
04/04/2025	10:58:04		1,843	704.2000		LSE		776099
04/04/2025	10:58:27		1,841	703.8000		LSE		776904
04/04/2025	10:58:33		392	704.2000		LSE		777098
04/04/2025	10:58:33		1,884	704.2000		LSE		777096
04/04/2025	10:58:34		591	704.2000		LSE		777158
04/04/2025	10:58:34		2,048	704.2000		LSE		777156
04/04/2025	10:58:34		284	704.4000		LSE		777101
04/04/2025	10:58:34		870	704.4000		LSE		777103
04/04/2025	10:58:38		650	704.4000		LSE		777266
04/04/2025	10:58:38		870	704.4000		LSE		777264
04/04/2025	10:58:38		2,425	704.4000		LSE		777262
04/04/2025	10:58:40		1,109	704.4000		LSE		777440
04/04/2025	10:58:50		1,081	705.0000		LSE		777781
04/04/2025	10:58:50		1,645	705.0000		LSE		777783
04/04/2025	10:58:50		796	705.0000		LSE		777785
04/04/2025	10:58:50		1,795	705.0000		LSE		777779
04/04/2025	10:58:50		3,270	705.0000		LSE		777777
04/04/2025	10:58:57		1,490	705.0000		LSE		777963
04/04/2025	10:58:57		408	705.0000		LSE		777958
04/04/2025	10:58:58		1,752	704.8000		LSE		778032
04/04/2025	10:58:58		1,994	704.8000		LSE		778028
04/04/2025	10:58:58		1,175	704.8000		LSE		778026
04/04/2025	10:58:58		553	704.8000		LSE		778024
04/04/2025	10:58:58		610	704.8000		LSE		778018
04/04/2025	10:58:58		447	704.8000		LSE		778022
04/04/2025	10:58:58		870	704.8000		LSE		778020
04/04/2025	10:58:58		1,882	704.8000		LSE		778016
04/04/2025	10:58:58		1,852	704.8000		LSE		778014
04/04/2025	10:58:58		870	705.0000		LSE		777995
04/04/2025	10:58:58		463	705.0000		LSE		777993
04/04/2025	10:58:58		429	705.0000		LSE		777991
04/04/2025	10:59:07		1,686	704.2000		LSE		778286
04/04/2025	10:59:31		1,629	704.8000		LSE		778845
04/04/2025	10:59:38		1,087	704.8000		LSE		778992
04/04/2025	10:59:38		1,416	704.8000		LSE		778988
04/04/2025	10:59:38		248	704.8000		LSE		778986
04/04/2025	10:59:38		302	704.8000		LSE		778984
04/04/2025	10:59:38		726	704.8000		LSE		778990
04/04/2025	11:00:57		1,695	705.4000		LSE		781486
04/04/2025	11:01:09		1,746	705.0000		LSE		781853
04/04/2025	11:01:50		1,870	704.2000		LSE		782779
04/04/2025	11:02:31		196	704.0000		LSE		783959
04/04/2025	11:02:43		1,885	704.0000		LSE		784288
04/04/2025	11:02:43		1,740	704.0000		LSE		784286
04/04/2025	11:04:11		1,806	701.0000		LSE		787076
04/04/2025	11:04:11		458	701.0000		LSE		787074
04/04/2025	11:04:11		1,199	701.0000		LSE		787072
04/04/2025	11:04:51		1,963	702.0000		LSE		788072
04/04/2025	11:04:51		1,775	702.0000		LSE		788074
04/04/2025	11:05:33		1,702	702.6000		LSE		789673
04/04/2025	11:05:33		1,407	702.6000		LSE		789671
04/04/2025	11:05:57		586	702.6000		LSE		790628
04/04/2025	11:06:22		764	702.8000		LSE		791404
04/04/2025	11:06:22		102	702.8000		LSE		791389
04/04/2025	11:06:22		1,020	702.8000		LSE		791384
04/04/2025	11:06:22		1,435	703.2000		LSE		791319
04/04/2025	11:06:22		305	703.2000		LSE		791317
04/04/2025	11:07:10		1,630	700.2000		LSE		795342
04/04/2025	11:07:14		1,814	698.0000		LSE		795596
04/04/2025	11:07:14		1,907	698.0000		LSE		795577
04/04/2025	11:07:14		1,925	698.2000		LSE		795575
04/04/2025	11:07:28		1,628	697.4000		LSE		796047
04/04/2025	11:07:28		1,774	697.4000		LSE		796045
04/04/2025	11:07:39		1,896	697.0000		LSE		796340
04/04/2025	11:07:48		185	696.8000		LSE		796646
04/04/2025	11:07:48		1,873	696.8000		LSE		796644
04/04/2025	11:07:48		1,622	696.8000		LSE		796642
04/04/2025	11:07:51		1,901	696.6000		LSE		796719
04/04/2025	11:07:57		1,742	696.2000		LSE		796837
04/04/2025	11:08:51		964	698.0000		LSE		799116
04/04/2025	11:08:59		811	698.0000		LSE		799357
04/04/2025	11:08:59		1,788	698.0000		LSE		799359
04/04/2025	11:08:59		1,965	698.0000		LSE		799361
04/04/2025	11:08:59		1,658	698.0000		LSE		799363
04/04/2025	11:09:01		1,106	697.8000		LSE		799507
04/04/2025	11:09:49		1,696	698.4000		LSE		801472
04/04/2025	11:09:54		870	697.8000		LSE		801724
04/04/2025	11:10:02		1,684	697.6000		LSE		802292
04/04/2025	11:10:24		1,881	694.8000		LSE		803746
04/04/2025	11:11:52		1,964	694.4000		LSE		807519
04/04/2025	11:12:21		1,824	696.4000		LSE		808498
04/04/2025	11:13:00		1,955	697.4000		LSE		809912
04/04/2025	11:13:00		1,950	697.4000		LSE		809910
04/04/2025	11:13:00		1,784	697.4000		LSE		809908
04/04/2025	11:13:20		564	697.6000		LSE		810588
04/04/2025	11:13:20		1,146	697.6000		LSE		810590
04/04/2025	11:14:33		1,787	696.2000		LSE		812900
04/04/2025	11:15:06		1,683	696.4000		LSE		814067
04/04/2025	11:16:14		1,710	693.0000		LSE		816843
04/04/2025	11:16:19		1,739	692.8000		LSE		816996
04/04/2025	11:16:39		1,974	692.6000		LSE		817944
04/04/2025	11:17:25		1,897	693.0000		LSE		819430
04/04/2025	11:17:25		1,748	693.2000		LSE		819387
04/04/2025	11:17:25		1,953	693.2000		LSE		819385
04/04/2025	11:19:07		1,629	692.8000		LSE		823470
04/04/2025	11:19:42		1,818	693.2000		LSE		824798
04/04/2025	11:19:42		1,666	693.2000		LSE		824796
04/04/2025	11:19:42		1,676	693.2000		LSE		824794
04/04/2025	11:20:10		1,851	690.0000		LSE		826702
04/04/2025	11:20:18		1,895	689.2000		LSE		827317
04/04/2025	11:20:21		1,617	689.0000		LSE		827515
04/04/2025	11:20:21		191	689.0000		LSE		827517
04/04/2025	11:20:28		1,887	687.8000		LSE		828011
04/04/2025	11:20:28		1,969	687.8000		LSE		828009
04/04/2025	11:20:47		1,847	688.4000		LSE		829512
04/04/2025	11:21:00		1,148	687.6000		LSE		830792
04/04/2025	11:21:00		204	687.6000		LSE		830790
04/04/2025	11:21:00		298	687.6000		LSE		830788
04/04/2025	11:31:42		1,588	670.8000		LSE		864466
04/04/2025	11:31:42		440	670.8000		LSE		864464
04/04/2025	11:31:42		1,682	670.6000		LSE		864462
04/04/2025	11:31:42		305	671.0000		LSE		864456
04/04/2025	11:31:42		1,778	670.8000		LSE		864454
04/04/2025	11:31:42		1,468	671.0000		LSE		864460
04/04/2025	11:31:42		497	671.0000		LSE		864458
04/04/2025	11:31:42		7,198	671.2000		LSE		864451
04/04/2025	11:31:42		1,998	671.2000		LSE		864449
04/04/2025	11:31:42		870	671.2000		LSE		864447
04/04/2025	11:31:42		1,861	671.2000		LSE		864445
04/04/2025	11:31:42		305	671.2000		LSE		864443
04/04/2025	11:31:42		870	671.0000		LSE		864441
04/04/2025	11:31:42		90	671.0000		LSE		864439
04/04/2025	11:31:42		1,998	671.0000		LSE		864437
04/04/2025	11:31:42		12,583	668.8000		LSE		864426
04/04/2025	11:31:47		954	676.6000		LSE		864715
04/04/2025	11:31:47		770	676.6000		LSE		864713
04/04/2025	11:31:47		1,901	676.6000		LSE		864711
04/04/2025	11:31:47		1,956	676.8000		LSE		864709
04/04/2025	11:31:47		1,750	676.8000		LSE		864707
04/04/2025	11:31:47		2,110	677.0000		LSE		864705
04/04/2025	11:31:47		291	676.8000		LSE		864696
04/04/2025	11:31:47		1,152	676.8000		LSE		864694
04/04/2025	11:31:47		1,798	677.0000		LSE		864688
04/04/2025	11:31:47		3,163	677.0000		LSE		864686
04/04/2025	11:31:47		1,864	676.8000		LSE		864692
04/04/2025	11:31:47		1,864	677.0000		LSE		864690
04/04/2025	11:31:48		3,572	675.0000		LSE		864728
04/04/2025	11:31:50		554	675.0000		LSE		864781
04/04/2025	11:31:54		1,901	676.6000		LSE		864963
04/04/2025	11:31:54		2,075	676.8000		LSE		864961
04/04/2025	11:31:54		2,034	676.8000		LSE		864959
04/04/2025	11:31:56		367	677.6000		LSE		865071
04/04/2025	11:31:56		1,749	678.0000		LSE		865069
04/04/2025	11:31:56		2,031	678.0000		LSE		865067
04/04/2025	11:31:56		1,699	678.0000		LSE		865065
04/04/2025	11:32:07		1,866	680.0000		LSE		865328
04/04/2025	11:32:07		1,650	680.4000		LSE		865326
04/04/2025	11:32:08		1,817	680.0000		LSE		865373
04/04/2025	11:32:08		1,719	680.0000		LSE		865371
04/04/2025	11:32:08		1,970	679.8000		LSE		865379
04/04/2025	11:32:08		1,983	680.0000		LSE		865375
04/04/2025	11:32:08		1,878	679.8000		LSE		865377
04/04/2025	11:32:08		1,817	680.2000		LSE		865365
04/04/2025	11:32:08		1,488	680.2000		LSE		865363
04/04/2025	11:32:08		142	680.2000		LSE		865361
04/04/2025	11:32:08		1,249	680.4000		LSE		865359
04/04/2025	11:32:08		381	680.4000		LSE		865357
04/04/2025	11:32:08		1,657	680.0000		LSE		865355
04/04/2025	11:32:10		1,930	681.8000		LSE		865407
04/04/2025	11:32:10		1,919	681.8000		LSE		865405
04/04/2025	11:32:13		572	684.4000		LSE		865561
04/04/2025	11:32:13		2,344	684.6000		LSE		865551
04/04/2025	11:32:13		41	684.8000		LSE		865549
04/04/2025	11:32:13		2,316	684.8000		LSE		865547
04/04/2025	11:32:17		1,418	685.8000		LSE		865687
04/04/2025	11:32:17		1,830	685.8000		LSE		865689
04/04/2025	11:32:17		558	685.8000		LSE		865685
04/04/2025	11:32:17		1,973	685.8000		LSE		865683
04/04/2025	11:32:18		300	685.6000		LSE		865714
04/04/2025	11:32:18		1,657	685.6000		LSE		865712
04/04/2025	11:32:18		1,671	685.6000		LSE		865710
04/04/2025	11:32:18		1,685	685.6000		LSE		865706
04/04/2025	11:32:18		2,689	685.6000		LSE		865702
04/04/2025	11:32:23		1,636	686.2000		LSE		865859
04/04/2025	11:32:23		1,736	686.4000		LSE		865855
04/04/2025	11:32:23		1,997	686.2000		LSE		865857
04/04/2025	11:32:23		610	686.2000		LSE		865863
04/04/2025	11:32:23		1,383	686.2000		LSE		865861
04/04/2025	11:32:23		1,671	686.0000		LSE		865865
04/04/2025	11:32:40		1,774	688.2000		LSE		866282
04/04/2025	11:32:40		1,875	688.2000		LSE		866280
04/04/2025	11:32:41		1,701	688.2000		LSE		866317
04/04/2025	11:32:41		1,920	688.2000		LSE		866315
04/04/2025	11:32:41		1,802	688.2000		LSE		866313
04/04/2025	11:32:41		1,659	688.2000		LSE		866311
04/04/2025	11:32:41		156	688.2000		LSE		866309
04/04/2025	11:35:04		305	691.0000		LSE		871206
04/04/2025	11:35:09		1,844	692.2000		LSE		871402
04/04/2025	11:35:09		3,057	692.4000		LSE		871400
04/04/2025	11:35:09		1,765	692.2000		LSE		871398
04/04/2025	11:35:09		2,278	692.4000		LSE		871396
04/04/2025	11:35:09		305	692.4000		LSE		871394
04/04/2025	11:35:23		1,968	694.8000		LSE		871993
04/04/2025	11:35:26		1,996	695.2000		LSE		872057
04/04/2025	11:35:27		2,252	695.0000		LSE		872108
04/04/2025	11:35:27		2,113	695.0000		LSE		872106
04/04/2025	11:35:30		848	694.0000		LSE		872239
04/04/2025	11:35:30		1,020	694.0000		LSE		872237
04/04/2025	11:35:30		2,702	694.0000		LSE		872235
04/04/2025	11:35:30		1,731	694.4000		LSE		872233
04/04/2025	11:35:30		305	694.8000		LSE		872207
04/04/2025	11:35:30		325	694.8000		LSE		872209
04/04/2025	11:35:30		305	695.0000		LSE		872211
04/04/2025	11:35:30		429	695.0000		LSE		872213
04/04/2025	11:35:30		652	694.8000		LSE		872205
04/04/2025	11:35:30		1,843	694.8000		LSE		872203
04/04/2025	11:35:30		1,826	694.8000		LSE		872201
04/04/2025	11:35:30		1,843	695.0000		LSE		872199
04/04/2025	11:35:30		1,866	695.0000		LSE		872197
04/04/2025	11:36:22		1,883	691.8000		LSE		873948
04/04/2025	11:36:22		1,873	692.0000		LSE		873946
04/04/2025	11:36:26		1,999	690.2000		LSE		874108
04/04/2025	11:36:26		1,707	690.2000		LSE		874110
04/04/2025	11:36:38		2,206	690.0000		LSE		874536
04/04/2025	11:36:38		1,365	690.0000		LSE		874534
04/04/2025	11:36:38		1,856	690.0000		LSE		874532
04/04/2025	11:36:38		1,817	690.0000		LSE		874530
04/04/2025	11:36:38		279	690.0000		LSE		874528
04/04/2025	11:36:38		1,628	690.0000		LSE		874526
04/04/2025	11:36:38		1,779	690.0000		LSE		874524
04/04/2025	11:37:25		1,629	692.0000		LSE		875981
04/04/2025	11:37:25		1,703	692.0000		LSE		875979
04/04/2025	11:37:35		2,466	690.0000		LSE		876367
04/04/2025	11:37:35		305	690.0000		LSE		876365
04/04/2025	11:37:35		1,940	690.0000		LSE		876361
04/04/2025	11:37:35		2,085	690.0000		LSE		876363
04/04/2025	11:38:01		1,949	689.2000		LSE		877173
04/04/2025	11:39:50		1,817	695.4000		LSE		881833
04/04/2025	11:39:50		2,013	695.4000		LSE		881831
04/04/2025	11:40:00		1,623	694.6000		LSE		882695
04/04/2025	11:41:13		1,720	693.4000		LSE		884879
04/04/2025	11:42:32		1,694	692.8000		LSE		886837
04/04/2025	11:43:55		1,632	691.8000		LSE		889265
04/04/2025	11:44:05		1,746	689.8000		LSE		889528
04/04/2025	11:44:05		1,089	689.8000		LSE		889526
04/04/2025	11:44:23		1,800	689.6000		LSE		890144
04/04/2025	11:44:23		1,846	689.6000		LSE		890142
04/04/2025	11:44:30		2,004	689.4000		LSE		890289
04/04/2025	11:45:28		1,669	687.0000		LSE		892515
04/04/2025	11:45:43		304	686.8000		LSE		893038
04/04/2025	11:45:43		489	686.8000		LSE		893036
04/04/2025	11:45:43		305	686.6000		LSE		893030
04/04/2025	11:45:43		489	686.6000		LSE		893034
04/04/2025	11:45:43		276	686.6000		LSE		893032
04/04/2025	11:45:43		1,981	686.8000		LSE		893027
04/04/2025	11:46:34		1,957	685.4000		LSE		894773
04/04/2025	11:46:34		1,920	685.4000		LSE		894771
04/04/2025	11:46:34		1,803	685.4000		LSE		894769
04/04/2025	11:46:42		2,001	685.0000		LSE		894919
04/04/2025	11:46:42		1,778	685.0000		LSE		894923
04/04/2025	11:47:25		1,655	687.0000		LSE		896346
04/04/2025	11:47:27		848	686.4000		LSE		896456
04/04/2025	11:47:27		1,013	686.4000		LSE		896454
04/04/2025	11:47:49		1,177	686.4000		LSE		897463
04/04/2025	11:47:49		103	686.4000		LSE		897461
04/04/2025	11:47:49		360	686.4000		LSE		897459
04/04/2025	11:49:17		1,783	682.6000		LSE		900382
04/04/2025	11:49:41		1,665	683.4000		LSE		901332
04/04/2025	11:49:41		1,966	683.4000		LSE		901330
04/04/2025	11:49:41		15	683.4000		LSE		901328
04/04/2025	11:51:14		1,688	681.6000		LSE		904923
04/04/2025	11:51:26		1,844	680.8000		LSE		905339
04/04/2025	11:51:38		1,684	681.8000		LSE		905780
04/04/2025	11:52:16		416	682.2000		LSE		907259
04/04/2025	11:52:16		1,600	682.2000		LSE		907257
04/04/2025	11:52:20		1,881	681.6000		LSE		907447
04/04/2025	11:53:14		1,793	682.4000		LSE		909724
04/04/2025	11:54:05		2,021	681.8000		LSE		911582
04/04/2025	11:54:52		1,880	683.4000		LSE		913932
04/04/2025	11:54:52		1,810	683.4000		LSE		913930
04/04/2025	11:56:45		1,644	683.6000		LSE		919043
04/04/2025	11:57:17		1,998	682.6000		LSE		920230
04/04/2025	11:58:27		1,847	682.0000		LSE		922273
04/04/2025	11:58:49		1,694	681.4000		LSE		923111
04/04/2025	11:59:53		2,003	679.8000		LSE		925165
04/04/2025	11:59:53		1,058	679.8000		LSE		925159
04/04/2025	11:59:53		1,975	679.8000		LSE		925161
04/04/2025	11:59:53		691	679.8000		LSE		925163
04/04/2025	12:01:41		234	678.2000		LSE		929653
04/04/2025	12:01:41		856	678.2000		LSE		929651
04/04/2025	12:01:41		613	678.2000		LSE		929649
04/04/2025	12:01:41		305	678.2000		LSE		929647
04/04/2025	12:01:41		1,994	678.2000		LSE		929645
04/04/2025	12:01:41		1,794	678.2000		LSE		929643
04/04/2025	12:03:06		1,936	676.4000		LSE		932723
04/04/2025	12:03:06		799	676.4000		LSE		932713
04/04/2025	12:03:06		146	676.4000		LSE		932711
04/04/2025	12:03:06		1,254	676.2000		LSE		932715
04/04/2025	12:03:06		613	676.4000		LSE		932709
04/04/2025	12:03:06		305	676.4000		LSE		932707
04/04/2025	12:03:59		1,858	680.4000		LSE		935174
04/04/2025	12:04:46		2,017	682.2000		LSE		936484
04/04/2025	12:04:46		1,884	682.2000		LSE		936486
04/04/2025	12:05:20		656	682.0000		LSE		938149
04/04/2025	12:05:20		1,060	682.0000		LSE		938151
04/04/2025	12:06:02		1,831	679.0000		LSE		940178
04/04/2025	12:06:18		1,951	678.4000		LSE		940737
04/04/2025	12:06:18		1,979	678.4000		LSE		940735
04/04/2025	12:08:40		1,806	678.6000		LSE		944933
04/04/2025	12:09:06		220	677.8000		LSE		945584
04/04/2025	12:09:16		1,874	678.2000		LSE		946093
04/04/2025	12:09:16		1,963	678.2000		LSE		946096
04/04/2025	12:10:34		1,982	677.0000		LSE		948477
04/04/2025	12:11:14		1,832	676.4000		LSE		949671
04/04/2025	12:11:25		1,742	676.2000		LSE		949925
04/04/2025	12:13:29		1,658	677.0000		LSE		953751
04/04/2025	12:13:29		1,977	677.0000		LSE		953749
04/04/2025	12:13:53		128	676.2000		LSE		954564
04/04/2025	12:13:53		1,749	676.2000		LSE		954562
04/04/2025	12:14:13		4,928	675.0000		LSE		955308
04/04/2025	12:14:13		3,220	675.0000		LSE		955304
04/04/2025	12:14:13		1,915	675.0000		LSE		955298
04/04/2025	12:14:13		1,866	675.0000		LSE		955302
04/04/2025	12:14:13		1,638	675.0000		LSE		955300
04/04/2025	12:14:13		1,969	675.0000		LSE		955292
04/04/2025	12:14:13		1,648	675.0000		LSE		955290
04/04/2025	12:14:13		1,774	675.0000		LSE		955296
04/04/2025	12:14:13		1,781	675.0000		LSE		955294
04/04/2025	12:14:13		2,008	675.0000		LSE		955286
04/04/2025	12:14:13		1,722	675.0000		LSE		955284
04/04/2025	12:14:13		1,925	675.0000		LSE		955282
04/04/2025	12:14:13		1,682	675.0000		LSE		955280
04/04/2025	12:14:13		1,705	675.0000		LSE		955278
04/04/2025	12:14:13		1,877	675.0000		LSE		955276
04/04/2025	12:14:13		1,658	675.0000		LSE		955288
04/04/2025	12:14:13		1,855	675.0000		LSE		955264
04/04/2025	12:14:13		1,738	675.0000		LSE		955256
04/04/2025	12:14:13		1,983	675.0000		LSE		955258
04/04/2025	12:14:13		1,756	675.0000		LSE		955260
04/04/2025	12:14:13		1,809	675.0000		LSE		955262
04/04/2025	12:14:13		2,002	675.0000		LSE		955266
04/04/2025	12:14:13		1,944	675.0000		LSE		955268
04/04/2025	12:14:13		1,753	675.0000		LSE		955270
04/04/2025	12:14:13		1,870	675.0000		LSE		955272
04/04/2025	12:14:13		1,645	675.0000		LSE		955274
04/04/2025	12:14:13		1,652	675.0000		LSE		955242
04/04/2025	12:14:13		1,988	675.0000		LSE		955232
04/04/2025	12:14:13		1,761	675.0000		LSE		955234
04/04/2025	12:14:13		1,958	675.0000		LSE		955236
04/04/2025	12:14:13		1,733	675.0000		LSE		955238
04/04/2025	12:14:13		1,802	675.0000		LSE		955240
04/04/2025	12:14:13		1,626	675.0000		LSE		955248
04/04/2025	12:14:13		1,909	675.0000		LSE		955244
04/04/2025	12:14:13		1,645	675.0000		LSE		955246
04/04/2025	12:14:13		1,893	675.0000		LSE		955250
04/04/2025	12:14:13		1,928	675.0000		LSE		955252
04/04/2025	12:14:13		1,815	675.0000		LSE		955254
04/04/2025	12:14:13		7,266	675.0000		LSE		955230
04/04/2025	12:14:13		50	675.0000		LSE		955228
04/04/2025	12:14:13		18	675.0000		LSE		955226
04/04/2025	12:14:19		1,250	674.6000		LSE		955476
04/04/2025	12:14:22		1,296	674.4000		LSE		955548
04/04/2025	12:14:22		1,935	674.6000		LSE		955543
04/04/2025	12:14:22		706	674.6000		LSE		955541
04/04/2025	12:14:25		1,930	674.4000		LSE		955613
04/04/2025	12:14:25		400	674.4000		LSE		955611
04/04/2025	12:14:25		1,753	674.4000		LSE		955617
04/04/2025	12:14:25		1,884	674.4000		LSE		955615
04/04/2025	12:15:26		196	674.8000		LSE		957790
04/04/2025	12:15:26		1,632	674.8000		LSE		957788
04/04/2025	12:15:33		1,726	674.6000		LSE		957973
04/04/2025	12:15:33		1,831	674.6000		LSE		957971
04/04/2025	12:15:33		2,019	674.6000		LSE		957969
04/04/2025	12:15:59		1,771	674.8000		LSE		958669
04/04/2025	12:16:13		1,998	674.2000		LSE		959261
04/04/2025	12:17:07		1,705	678.4000		LSE		961264
04/04/2025	12:17:32		1,047	679.0000		LSE		961798
04/04/2025	12:17:33		742	679.0000		LSE		961815
04/04/2025	12:17:33		661	679.0000		LSE		961813
04/04/2025	12:17:50		1,887	679.4000		LSE		962221
04/04/2025	12:19:02		1,287	681.4000		LSE		964212
04/04/2025	12:19:02		1,014	681.4000		LSE		964210
04/04/2025	12:19:02		624	681.4000		LSE		964208
04/04/2025	12:19:02		624	681.4000		LSE		964206
04/04/2025	12:20:29		69	681.4000		LSE		966821
04/04/2025	12:20:29		667	681.4000		LSE		966819
04/04/2025	12:20:29		305	681.2000		LSE		966817
04/04/2025	12:20:29		613	681.2000		LSE		966815
04/04/2025	12:21:50		945	677.2000		LSE		969100
04/04/2025	12:21:51		904	677.2000		LSE		969120
04/04/2025	12:22:45		1,614	676.4000		LSE		970582
04/04/2025	12:22:46		83	676.4000		LSE		970601
04/04/2025	12:23:12		1,920	675.8000		LSE		971375
04/04/2025	12:24:30		1,004	675.0000		LSE		973422
04/04/2025	12:24:30		652	675.0000		LSE		973420
04/04/2025	12:24:30		1,732	675.0000		LSE		973410
04/04/2025	12:24:31		891	674.6000		LSE		973502
04/04/2025	12:24:31		1,088	674.6000		LSE		973492
04/04/2025	12:24:38		1,732	674.0000		LSE		973996
04/04/2025	12:25:03		1,951	674.6000		LSE		974969
04/04/2025	12:25:07		1,819	674.2000		LSE		975127
04/04/2025	12:25:21		936	673.4000		LSE		975471
04/04/2025	12:25:21		976	673.4000		LSE		975442
04/04/2025	12:26:31		747	671.4000		LSE		977994
04/04/2025	12:26:33		1,184	671.4000		LSE		978031
04/04/2025	12:26:33		1,589	671.4000		LSE		978027
04/04/2025	12:26:35		396	671.4000		LSE		978071
04/04/2025	12:27:08		1,807	671.2000		LSE		979091
04/04/2025	12:27:08		1,705	671.2000		LSE		979093
04/04/2025	12:28:16		568	668.2000		LSE		981462
04/04/2025	12:28:59		2,024	667.4000		LSE		983015
04/04/2025	12:28:59		1,812	667.4000		LSE		983013
04/04/2025	12:29:13		2	667.0000		LSE		983459
04/04/2025	12:29:13		2,015	667.2000		LSE		983456
04/04/2025	12:29:44		1,788	667.2000		LSE		984394
04/04/2025	12:30:42		1,632	664.8000		LSE		986948
04/04/2025	12:31:05		1,802	665.6000		LSE		987815
04/04/2025	12:31:38		1,839	667.4000		LSE		988938
04/04/2025	12:31:38		1,529	667.4000		LSE		988936
04/04/2025	12:31:38		380	667.4000		LSE		988934
04/04/2025	12:32:24		1,913	666.0000		LSE		990381
04/04/2025	12:32:50		1,836	665.6000		LSE		991385
04/04/2025	12:34:08		1,792	667.4000		LSE		994631
04/04/2025	12:34:08		1,713	667.4000		LSE		994629
04/04/2025	12:34:53		514	667.8000		LSE		996142
04/04/2025	12:34:53		845	667.8000		LSE		996140
04/04/2025	12:34:53		613	667.8000		LSE		996138
04/04/2025	12:34:53		1,977	667.8000		LSE		996136
04/04/2025	12:36:44		1,931	670.0000		LSE		1000001
04/04/2025	12:36:44		2,006	670.0000		LSE		1000003
04/04/2025	12:37:46		1,972	672.2000		LSE		1002116
04/04/2025	12:37:46		1,705	672.2000		LSE		1002118
04/04/2025	12:37:53		261	672.2000		LSE		1002485
04/04/2025	12:37:53		9	672.2000		LSE		1002483
04/04/2025	12:40:05		1,783	670.8000		LSE		1006756
04/04/2025	12:40:46		1,718	670.6000		LSE		1007774
04/04/2025	12:41:44		737	669.4000		LSE		1009413
04/04/2025	12:41:44		305	669.4000		LSE		1009411
04/04/2025	12:41:44		613	669.4000		LSE		1009409
04/04/2025	12:42:40		1,713	671.4000		LSE		1011285
04/04/2025	12:44:37		1,220	667.6000		LSE		1014600
04/04/2025	12:44:40		1,642	667.6000		LSE		1014666
04/04/2025	12:44:40		428	667.6000		LSE		1014664
04/04/2025	12:44:40		133	667.6000		LSE		1014662
04/04/2025	12:45:00		2,003	667.2000		LSE		1015584
04/04/2025	12:45:00		1,421	667.2000		LSE		1015582
04/04/2025	12:45:00		477	667.2000		LSE		1015580
04/04/2025	12:46:49		1,968	674.4000		LSE		1018766
04/04/2025	12:46:51		1,828	674.0000		LSE		1018887
04/04/2025	12:46:51		1,932	674.0000		LSE		1018889
04/04/2025	12:46:51		1,849	674.0000		LSE		1018891
04/04/2025	12:47:44		759	674.8000		LSE		1020522
04/04/2025	12:47:44		613	674.8000		LSE		1020520
04/04/2025	12:47:44		305	674.8000		LSE		1020518
04/04/2025	12:48:34		1,951	674.2000		LSE		1021517
04/04/2025	12:49:01		1,890	675.0000		LSE		1022367
04/04/2025	12:49:35		1,657	676.0000		LSE		1023173
04/04/2025	12:49:45		1,802	675.0000		LSE		1023495
04/04/2025	12:52:17		1,994	675.6000		LSE		1028141
04/04/2025	12:53:31		1,751	674.4000		LSE		1030043
04/04/2025	12:54:02		1,968	674.0000		LSE		1030701
04/04/2025	12:58:24		1,826	680.8000		LSE		1038997
04/04/2025	12:58:51		226	680.6000		LSE		1039714
04/04/2025	12:58:51		1,724	680.6000		LSE		1039704
04/04/2025	13:00:14		2,003	678.0000		LSE		1044408
04/04/2025	13:07:14		492	678.8000		LSE		1056244
04/04/2025	13:07:14		490	678.8000		LSE		1056240
04/04/2025	13:08:15		834	678.8000		LSE		1057989
04/04/2025	13:08:15		52	678.8000		LSE		1057987
04/04/2025	13:08:15		1,959	679.0000		LSE		1057985
04/04/2025	13:09:33		1,909	678.2000		LSE		1059996
04/04/2025	13:11:12		1,169	676.8000		LSE		1062557
04/04/2025	13:11:12		642	676.8000		LSE		1062555
04/04/2025	13:13:23		2,261	674.8000		LSE		1066201
04/04/2025	13:13:23		3,214	674.8000		LSE		1066199
04/04/2025	13:14:39		502	676.8000		LSE		1068031
04/04/2025	13:14:39		490	676.8000		LSE		1068033
04/04/2025	13:14:39		502	677.0000		LSE		1068035
04/04/2025	13:14:39		195	677.0000		LSE		1068037
04/04/2025	13:16:13		2,000	675.8000		LSE		1071160
04/04/2025	13:16:13		9	675.8000		LSE		1071158
04/04/2025	13:16:49		1,970	676.0000		LSE		1072040
04/04/2025	13:16:56		1,673	675.0000		LSE		1072154
04/04/2025	13:19:56		1,655	679.2000		LSE		1076379
04/04/2025	13:22:48		1,898	675.0000		LSE		1081299
04/04/2025	13:22:48		265	675.0000		LSE		1081297
04/04/2025	13:22:48		490	675.0000		LSE		1081295
04/04/2025	13:22:48		971	675.0000		LSE		1081293
04/04/2025	13:22:48		1,226	675.0000		LSE		1081291
04/04/2025	13:22:48		605	675.0000		LSE		1081289
04/04/2025	13:25:42		1,933	674.6000		LSE		1085558
04/04/2025	13:27:15		1,207	675.8000		LSE		1087748
04/04/2025	13:27:15		664	675.8000		LSE		1087746
04/04/2025	13:28:20		2,004	677.4000		LSE		1089276
04/04/2025	13:30:58		1,866	682.0000		LSE		1094132
04/04/2025	13:32:39		1,783	680.6000		LSE		1097383
04/04/2025	13:34:55		1,997	683.4000		LSE		1101826
04/04/2025	13:34:55		1,965	683.4000		LSE		1101823
04/04/2025	13:36:03		474	681.4000		LSE		1104398
04/04/2025	13:36:03		1,336	681.4000		LSE		1104396
04/04/2025	13:36:43		1,919	679.6000		LSE		1105769
04/04/2025	13:38:16		672	676.6000		LSE		1108626
04/04/2025	13:38:16		191	676.6000		LSE		1108622
04/04/2025	13:38:16		386	676.6000		LSE		1108620
04/04/2025	13:38:16		490	676.6000		LSE		1108624
04/04/2025	13:39:03		1,873	675.4000		LSE		1110174
04/04/2025	13:39:03		960	675.4000		LSE		1110172
04/04/2025	13:39:03		768	675.4000		LSE		1110170
04/04/2025	13:39:46		1,734	675.0000		LSE		1111574
04/04/2025	13:39:46		777	675.0000		LSE		1111570
04/04/2025	13:39:46		860	675.0000		LSE		1111572
04/04/2025	13:41:13		1,760	676.0000		LSE		1114206
04/04/2025	13:41:13		1,982	676.0000		LSE		1114208
04/04/2025	13:41:39		1,836	675.6000		LSE		1114792
04/04/2025	13:42:39		671	675.0000		LSE		1116522
04/04/2025	13:42:39		1,971	675.0000		LSE		1116520
04/04/2025	13:42:48		742	674.6000		LSE		1116717
04/04/2025	13:42:48		1,951	674.6000		LSE		1116715
04/04/2025	13:43:07		1,643	674.2000		LSE		1117111
04/04/2025	13:43:36		1,969	674.4000		LSE		1117745
04/04/2025	13:43:36		2,015	674.4000		LSE		1117743
04/04/2025	13:43:36		1,710	674.4000		LSE		1117747
04/04/2025	13:43:36		1,815	674.4000		LSE		1117749
04/04/2025	13:45:03		1,925	673.6000		LSE		1120514
04/04/2025	13:45:04		1,396	672.6000		LSE		1120853
04/04/2025	13:45:04		510	672.6000		LSE		1120851
04/04/2025	13:45:40		1,740	673.6000		LSE		1121958
04/04/2025	13:45:40		689	673.6000		LSE		1121956
04/04/2025	13:45:40		1,195	673.6000		LSE		1121960
04/04/2025	13:50:12		1,510	672.8000		LSE		1130089
04/04/2025	13:50:12		1,790	672.8000		LSE		1130087
04/04/2025	13:50:12		191	672.8000		LSE		1130085
04/04/2025	13:51:26		1,899	673.4000		LSE		1132410
04/04/2025	13:51:26		1,719	673.4000		LSE		1132408
04/04/2025	13:53:09		1,441	676.6000		LSE		1134775
04/04/2025	13:53:09		272	676.6000		LSE		1134773
04/04/2025	13:54:33		2,013	674.8000		LSE		1136637
04/04/2025	13:54:33		1,702	674.8000		LSE		1136635
04/04/2025	13:55:10		660	674.2000		LSE		1137659
04/04/2025	13:55:10		1,123	674.2000		LSE		1137657
04/04/2025	13:57:05		1,842	673.8000		LSE		1140302
04/04/2025	13:57:05		1,092	673.8000		LSE		1140300
04/04/2025	13:57:05		795	673.8000		LSE		1140298
04/04/2025	13:59:35		1,961	671.2000		LSE		1144390
04/04/2025	13:59:35		1,896	671.2000		LSE		1144388
04/04/2025	14:01:39		1,959	676.2000		LSE		1149947
04/04/2025	14:03:23		1,981	677.8000		LSE		1153005
04/04/2025	14:05:06		1,200	678.0000		LSE		1156880
04/04/2025	14:05:06		452	678.0000		LSE		1156878
04/04/2025	14:06:51		1,748	678.2000		LSE		1160612
04/04/2025	14:09:05		2,019	675.4000		LSE		1164076
04/04/2025	14:09:08		1,241	675.0000		LSE		1164248
04/04/2025	14:09:08		1,809	675.0000		LSE		1164246
04/04/2025	14:09:08		520	675.0000		LSE		1164244
04/04/2025	14:09:08		1,840	675.0000		LSE		1164242
04/04/2025	14:09:11		1,513	675.0000		LSE		1164321
04/04/2025	14:09:11		490	675.0000		LSE		1164319
04/04/2025	14:09:11		2,387	675.0000		LSE		1164315
04/04/2025	14:11:14		95	673.6000		LSE		1168122
04/04/2025	14:11:14		1,892	673.6000		LSE		1168124
04/04/2025	14:11:14		1,883	673.6000		LSE		1168126
04/04/2025	14:13:02		20	672.6000		LSE		1172258
04/04/2025	14:13:02		1,749	672.6000		LSE		1172255
04/04/2025	14:13:17		153	671.8000		LSE		1172809
04/04/2025	14:13:17		1,601	671.8000		LSE		1172807
04/04/2025	14:15:06		496	670.4000		LSE		1176180
04/04/2025	14:15:06		579	670.4000		LSE		1176178
04/04/2025	14:16:12		1,000	671.0000		LSE		1178083
04/04/2025	14:16:21		1,988	671.0000		LSE		1178219
04/04/2025	14:16:21		650	671.0000		LSE		1178217
04/04/2025	14:17:08		1,893	670.0000		LSE		1179677
04/04/2025	14:17:08		76	670.0000		LSE		1179675
04/04/2025	14:18:05		1,688	671.4000		LSE		1181009
04/04/2025	14:19:13		1,720	670.6000		LSE		1183053
04/04/2025	14:19:13		1,836	670.6000		LSE		1183045
04/04/2025	14:20:56		1,864	671.6000		LSE		1186669
04/04/2025	14:21:31		1,704	673.2000		LSE		1187840
04/04/2025	14:23:15		1,988	673.8000		LSE		1190345
04/04/2025	14:23:15		1,856	673.8000		LSE		1190343
04/04/2025	14:25:42		216	675.2000		LSE		1195675
04/04/2025	14:25:42		1,675	675.2000		LSE		1195677
04/04/2025	14:25:43		1,705	675.0000		LSE		1195777
04/04/2025	14:26:31		846	674.4000		LSE		1197171
04/04/2025	14:26:31		948	674.4000		LSE		1197169
04/04/2025	14:26:35		1,648	674.2000		LSE		1197326
04/04/2025	14:29:19		1,818	676.6000		LSE		1201757
04/04/2025	14:30:13		1,855	678.4000		LSE		1209802
04/04/2025	14:30:13		124	678.4000		LSE		1209800
04/04/2025	14:30:53		100	679.2000		LSE		1212120
04/04/2025	14:30:53		100	679.2000		LSE		1212118
04/04/2025	14:30:53		100	679.2000		LSE		1212116
04/04/2025	14:30:53		100	679.2000		LSE		1212113
04/04/2025	14:30:53		100	679.2000		LSE		1212111
04/04/2025	14:30:53		100	679.2000		LSE		1212109
04/04/2025	14:30:53		1	679.2000		LSE		1212107
04/04/2025	14:30:55		175	679.2000		LSE		1212191
04/04/2025	14:30:55		370	679.2000		LSE		1212189
04/04/2025	14:30:55		129	679.2000		LSE		1212187
04/04/2025	14:30:55		621	679.2000		LSE		1212185
04/04/2025	14:31:25		1,631	678.8000		LSE		1214115
04/04/2025	14:32:21		1,928	677.0000		LSE		1217366
04/04/2025	14:32:55		1,656	677.0000		LSE		1219112
04/04/2025	14:33:51		1,689	679.0000		LSE		1221339
04/04/2025	14:36:13		912	679.8000		LSE		1233516
04/04/2025	14:36:13		867	679.8000		LSE		1233514
04/04/2025	14:36:13		510	679.8000		LSE		1233454
04/04/2025	14:36:18		1,959	679.4000		LSE		1233800
04/04/2025	14:36:18		327	679.4000		LSE		1233796
04/04/2025	14:36:18		1,634	679.4000		LSE		1233798
04/04/2025	14:37:45		1,712	678.4000		LSE		1238934
04/04/2025	14:38:36		1,731	677.0000		LSE		1241964
04/04/2025	14:39:43		1,259	679.8000		LSE		1245088
04/04/2025	14:39:44		485	679.8000		LSE		1245111
04/04/2025	14:40:15		1,997	680.0000		LSE		1247035
04/04/2025	14:41:06		1,842	679.6000		LSE		1249346
04/04/2025	14:41:06		23	679.6000		LSE		1249344
04/04/2025	14:41:56		1,661	677.4000		LSE		1252140
04/04/2025	14:43:37		1,757	678.2000		LSE		1257264
04/04/2025	14:43:54		1,248	677.8000		LSE		1258067
04/04/2025	14:43:55		392	677.8000		LSE		1258169
04/04/2025	14:45:07		1,669	678.2000		LSE		1261909
04/04/2025	14:45:07		226	678.2000		LSE		1261911
04/04/2025	14:46:09		1,717	679.4000		LSE		1265100
04/04/2025	14:49:15		1,522	679.8000		LSE		1274860
04/04/2025	14:49:15		1,160	679.8000		LSE		1274857
04/04/2025	14:49:17		40	679.4000		LSE		1275018
04/04/2025	14:49:17		1,714	679.4000		LSE		1275016
04/04/2025	14:49:18		669	679.2000		LSE		1275051
04/04/2025	14:50:00		75	679.2000		LSE		1277188
04/04/2025	14:50:20		1,630	679.8000		LSE		1278608
04/04/2025	14:55:50		1,729	679.6000		LSE		1294711
04/04/2025	14:56:01		353	679.2000		LSE		1295202
04/04/2025	14:56:01		1,463	679.2000		LSE		1295187
04/04/2025	14:56:01		2,484	679.4000		LSE		1295185
04/04/2025	14:56:52		1,866	679.4000		LSE		1297483
04/04/2025	14:57:20		1,823	679.4000		LSE		1299152
04/04/2025	15:00:08		1,881	680.0000		LSE		1309688
04/04/2025	15:00:08		351	680.0000		LSE		1309686
04/04/2025	15:00:08		1,641	680.0000		LSE		1309690
04/04/2025	15:00:14		1,650	679.8000		LSE		1310217
04/04/2025	15:00:14		830	679.8000		LSE		1310213
04/04/2025	15:00:14		1,201	679.8000		LSE		1310215
04/04/2025	15:01:02		1,374	679.0000		LSE		1313403
04/04/2025	15:01:02		612	679.0000		LSE		1313400
04/04/2025	15:01:37		929	678.2000		LSE		1315784
04/04/2025	15:01:37		909	678.2000		LSE		1315782
04/04/2025	15:02:42		892	677.6000		LSE		1319551
04/04/2025	15:02:42		1,122	677.6000		LSE		1319549
04/04/2025	15:02:44		1,791	677.2000		LSE		1319677
04/04/2025	15:03:15		1,628	675.8000		LSE		1321033
04/04/2025	15:04:08		1,208	675.4000		LSE		1323380
04/04/2025	15:04:08		498	675.4000		LSE		1323382
04/04/2025	15:04:33		1,962	675.0000		LSE		1324458
04/04/2025	15:05:08		1,673	673.6000		LSE		1326997
04/04/2025	15:05:50		452	673.2000		LSE		1328921
04/04/2025	15:05:50		1,568	673.2000		LSE		1328923
04/04/2025	15:06:40		1,521	673.2000		LSE		1331305
04/04/2025	15:06:40		224	673.2000		LSE		1331303
04/04/2025	15:07:09		2,003	672.6000		LSE		1332774
04/04/2025	15:08:07		1,666	672.4000		LSE		1335534
04/04/2025	15:08:53		1,852	672.8000		LSE		1337502
04/04/2025	15:09:10		596	672.6000		LSE		1338262
04/04/2025	15:09:10		1,293	672.6000		LSE		1338264
04/04/2025	15:10:02		1,632	672.2000		LSE		1341366
04/04/2025	15:10:22		295	671.8000		LSE		1344128
04/04/2025	15:10:22		1,504	671.8000		LSE		1344126
04/04/2025	15:12:07		741	671.8000		LSE		1350380
04/04/2025	15:12:24		1,256	671.8000		LSE		1351044
04/04/2025	15:12:41		1,660	671.4000		LSE		1353709
04/04/2025	15:13:25		1,652	671.6000		LSE		1355781
04/04/2025	15:13:25		96	671.6000		LSE		1355783
04/04/2025	15:13:55		1,083	671.6000		LSE		1356892
04/04/2025	15:13:55		742	671.6000		LSE		1356890
04/04/2025	15:14:48		1,976	672.6000		LSE		1359450
04/04/2025	15:15:12		1,809	671.6000		LSE		1361130
04/04/2025	15:15:22		1,726	670.0000		LSE		1361891
04/04/2025	15:15:28		2,619	670.0000		LSE		1362397
04/04/2025	15:15:46		450	670.0000		LSE		1363239
04/04/2025	15:15:47		1,032	670.0000		LSE		1363285
04/04/2025	15:15:47		518	670.0000		LSE		1363283
04/04/2025	15:15:47		1,820	670.0000		LSE		1363289
04/04/2025	15:15:47		1,847	670.0000		LSE		1363287
04/04/2025	15:15:53		1,683	670.0000		LSE		1363518
04/04/2025	15:15:53		1,948	670.0000		LSE		1363516
04/04/2025	15:15:55		1,959	669.8000		LSE		1363576
04/04/2025	15:15:55		2,132	669.8000		LSE		1363574
04/04/2025	15:15:57		905	669.6000		LSE		1363812
04/04/2025	15:15:57		448	669.6000		LSE		1363810
04/04/2025	15:15:58		861	669.4000		LSE		1363930
04/04/2025	15:15:58		580	669.6000		LSE		1363928
04/04/2025	15:16:03		117	669.4000		LSE		1364258
04/04/2025	15:16:05		914	669.4000		LSE		1364433
04/04/2025	15:16:12		341	668.6000		LSE		1364791
04/04/2025	15:16:12		1,301	668.6000		LSE		1364793
04/04/2025	15:16:32		305	668.6000		LSE		1366033
04/04/2025	15:16:32		490	668.6000		LSE		1366031
04/04/2025	15:16:32		1,545	668.6000		LSE		1366021
04/04/2025	15:16:32		204	668.6000		LSE		1366019
04/04/2025	15:16:33		1,767	668.4000		LSE		1366085
04/04/2025	15:16:33		1,634	668.4000		LSE		1366083
04/04/2025	15:16:35		1,897	668.0000		LSE		1366150
04/04/2025	15:16:35		1,870	668.0000		LSE		1366152
04/04/2025	15:16:43		1,493	668.2000		LSE		1366523
04/04/2025	15:16:43		149	668.2000		LSE		1366510
04/04/2025	15:16:45		1,975	668.0000		LSE		1366596
04/04/2025	15:16:45		1,835	668.0000		LSE		1366594
04/04/2025	15:17:01		428	668.4000		LSE		1367377
04/04/2025	15:17:01		2,000	668.4000		LSE		1367375
04/04/2025	15:17:09		2,617	668.2000		LSE		1367722
04/04/2025	15:17:10		2,163	668.0000		LSE		1367786
04/04/2025	15:17:17		1,505	667.8000		LSE		1368049
04/04/2025	15:17:17		326	667.8000		LSE		1368047
04/04/2025	15:17:18		1,941	667.8000		LSE		1368063
04/04/2025	15:17:18		26	667.8000		LSE		1368059
04/04/2025	15:17:19		1,856	667.4000		LSE		1368131
04/04/2025	15:17:21		908	667.2000		LSE		1368252
04/04/2025	15:17:21		907	667.2000		LSE		1368254
04/04/2025	15:17:29		1,476	666.6000		LSE		1368603
04/04/2025	15:17:29		1,992	666.6000		LSE		1368601
04/04/2025	15:17:29		10	666.6000		LSE		1368599
04/04/2025	15:17:29		194	666.6000		LSE		1368573
04/04/2025	15:17:32		1,929	666.4000		LSE		1368757
04/04/2025	15:17:50		1,678	667.6000		LSE		1369769
04/04/2025	15:17:50		135	667.6000		LSE		1369739
04/04/2025	15:17:50		181	667.6000		LSE		1369737
04/04/2025	15:17:51		1,936	667.6000		LSE		1369794
04/04/2025	15:17:52		685	667.6000		LSE		1369812
04/04/2025	15:17:52		184	667.6000		LSE		1369810
04/04/2025	15:17:53		1,827	667.4000		LSE		1369881
04/04/2025	15:17:53		1,741	667.4000		LSE		1369879
04/04/2025	15:17:53		153	667.4000		LSE		1369858
04/04/2025	15:18:22		574	668.2000		LSE		1371289
04/04/2025	15:18:22		1,215	668.2000		LSE		1371293
04/04/2025	15:18:22		1,946	668.2000		LSE		1371281
04/04/2025	15:18:22		779	668.2000		LSE		1371279
04/04/2025	15:18:22		1,981	668.2000		LSE		1371277
04/04/2025	15:18:22		2,786	668.2000		LSE		1371267
04/04/2025	15:18:38		1,715	668.0000		LSE		1372022
04/04/2025	15:19:47		1,705	670.6000		LSE		1375626
04/04/2025	15:20:22		1,949	671.2000		LSE		1378023
04/04/2025	15:20:46		611	670.6000		LSE		1379151
04/04/2025	15:20:46		1,030	670.6000		LSE		1379153
04/04/2025	15:20:47		1,391	670.0000		LSE		1379254
04/04/2025	15:20:47		500	670.0000		LSE		1379252
04/04/2025	15:21:46		906	671.4000		LSE		1382288
04/04/2025	15:21:46		743	671.4000		LSE		1382286
04/04/2025	15:22:23		383	669.8000		LSE		1384148
04/04/2025	15:22:23		1,640	669.8000		LSE		1384146
04/04/2025	15:23:03		1,810	670.6000		LSE		1385777
04/04/2025	15:23:32		1,666	670.8000		LSE		1386898
04/04/2025	15:23:33		1,791	670.0000		LSE		1387012
04/04/2025	15:23:35		3,102	670.0000		LSE		1387094
04/04/2025	15:23:41		1,684	669.8000		LSE		1387377
04/04/2025	15:23:41		518	669.8000		LSE		1387375
04/04/2025	15:23:41		120	669.8000		LSE		1387371
04/04/2025	15:23:41		87	669.8000		LSE		1387369
04/04/2025	15:23:41		163	669.8000		LSE		1387367
04/04/2025	15:23:41		87	669.8000		LSE		1387363
04/04/2025	15:23:41		163	669.8000		LSE		1387361
04/04/2025	15:23:41		868	669.8000		LSE		1387356
04/04/2025	15:24:04		1,153	666.8000		LSE		1388801
04/04/2025	15:24:04		624	666.8000		LSE		1388799
04/04/2025	15:24:17		1,880	667.2000		LSE		1389547
04/04/2025	15:24:52		2,008	666.6000		LSE		1391469
04/04/2025	15:25:02		1,973	666.6000		LSE		1392880
04/04/2025	15:25:36		14	665.4000		LSE		1395404
04/04/2025	15:25:36		1,633	665.4000		LSE		1395402
04/04/2025	15:25:36		285	665.4000		LSE		1395400
04/04/2025	15:25:36		1,490	665.4000		LSE		1395398
04/04/2025	15:26:15		925	666.6000		LSE		1397505
04/04/2025	15:26:15		1,103	666.6000		LSE		1397507
04/04/2025	15:26:51		1,922	666.8000		LSE		1399295
04/04/2025	15:26:59		571	666.6000		LSE		1399672
04/04/2025	15:26:59		574	666.6000		LSE		1399670
04/04/2025	15:26:59		653	666.6000		LSE		1399668
04/04/2025	15:27:12		1,256	665.2000		LSE		1400562
04/04/2025	15:27:12		600	665.2000		LSE		1400560
04/04/2025	15:28:05		733	664.8000		LSE		1403277
04/04/2025	15:28:05		574	664.8000		LSE		1403275
04/04/2025	15:28:05		611	664.8000		LSE		1403273
04/04/2025	15:28:05		1,708	664.8000		LSE		1403271
04/04/2025	15:28:30		1,071	664.4000		LSE		1404805
04/04/2025	15:28:30		305	664.4000		LSE		1404803
04/04/2025	15:28:30		574	664.4000		LSE		1404801
04/04/2025	15:28:40		1,918	663.0000		LSE		1405417
04/04/2025	15:29:06		1,982	661.6000		LSE		1407466
04/04/2025	15:29:53		1,647	660.8000		LSE		1410018
04/04/2025	15:29:53		16	660.8000		LSE		1410022
04/04/2025	15:29:53		63	660.8000		LSE		1410020
04/04/2025	15:29:53		87	660.8000		LSE		1410016
04/04/2025	15:29:53		60	660.8000		LSE		1410014
04/04/2025	15:29:53		263	660.8000		LSE		1410012
04/04/2025	15:29:53		137	660.8000		LSE		1410010
04/04/2025	15:29:53		1,309	660.8000		LSE		1410008
04/04/2025	15:31:02		1,983	664.8000		LSE		1415712
04/04/2025	15:31:02		1,866	664.8000		LSE		1415710
04/04/2025	15:31:05		1,809	664.2000		LSE		1415946
04/04/2025	15:31:13		1,926	663.6000		LSE		1416423
04/04/2025	15:31:48		1,756	665.2000		LSE		1417860
04/04/2025	15:31:48		1,691	665.2000		LSE		1417858
04/04/2025	15:32:46		1,466	664.2000		LSE		1421305
04/04/2025	15:32:46		1,679	664.2000		LSE		1421300
04/04/2025	15:32:46		201	664.2000		LSE		1421298
04/04/2025	15:33:04		596	662.4000		LSE		1422360
04/04/2025	15:33:04		1,795	662.4000		LSE		1422358
04/04/2025	15:33:04		1,285	662.4000		LSE		1422356
04/04/2025	15:34:00		1,612	662.2000		LSE		1426030
04/04/2025	15:34:00		1,889	662.2000		LSE		1426028
04/04/2025	15:34:00		293	662.2000		LSE		1426025
04/04/2025	15:34:27		1,774	662.2000		LSE		1428263
04/04/2025	15:34:45		20	661.4000		LSE		1429374
04/04/2025	15:34:47		1,313	661.4000		LSE		1429497
04/04/2025	15:34:47		666	661.4000		LSE		1429495
04/04/2025	15:35:21		67	661.2000		LSE		1432520
04/04/2025	15:35:21		1,879	661.2000		LSE		1432518
04/04/2025	15:35:25		1,035	660.8000		LSE		1432686
04/04/2025	15:35:26		789	660.8000		LSE		1432830
04/04/2025	15:35:41		174	659.4000		LSE		1433791
04/04/2025	15:35:42		897	659.4000		LSE		1433834
04/04/2025	15:35:57		949	659.4000		LSE		1434732
04/04/2025	15:36:06		1,828	658.6000		LSE		1435585
04/04/2025	15:36:06		115	658.6000		LSE		1435583
04/04/2025	15:36:24		997	657.4000		LSE		1436746
04/04/2025	15:36:24		724	657.4000		LSE		1436742
04/04/2025	15:37:11		500	658.4000		LSE		1439436
04/04/2025	15:37:11		1,242	658.4000		LSE		1439434
04/04/2025	15:37:12		59	658.4000		LSE		1439543
04/04/2025	15:37:12		1,645	658.4000		LSE		1439508
04/04/2025	15:37:12		232	658.4000		LSE		1439506
04/04/2025	15:37:47		1,676	658.0000		LSE		1441684
04/04/2025	15:37:47		1,743	658.0000		LSE		1441686
04/04/2025	15:38:28		1,725	658.0000		LSE		1443625
04/04/2025	15:38:28		998	658.0000		LSE		1443623
04/04/2025	15:38:28		850	658.0000		LSE		1443621
04/04/2025	15:38:51		175	657.6000		LSE		1445853
04/04/2025	15:38:51		100	657.6000		LSE		1445855
04/04/2025	15:38:51		175	657.6000		LSE		1445851
04/04/2025	15:38:51		74	657.6000		LSE		1445849
04/04/2025	15:38:52		461	657.6000		LSE		1445864
04/04/2025	15:38:52		661	657.6000		LSE		1445862
04/04/2025	15:38:57		222	657.0000		LSE		1446544
04/04/2025	15:38:57		1,421	657.0000		LSE		1446542
04/04/2025	15:39:52		421	658.6000		LSE		1450012
04/04/2025	15:39:52		1,443	658.6000		LSE		1450016
04/04/2025	15:39:52		1,768	658.6000		LSE		1450014
04/04/2025	15:40:07		1,119	658.2000		LSE		1451828
04/04/2025	15:40:08		806	658.2000		LSE		1452000
04/04/2025	15:40:21		1,807	657.8000		LSE		1452845
04/04/2025	15:40:47		1,250	655.0000		LSE		1454472
04/04/2025	15:40:47		75	655.0000		LSE		1454465
04/04/2025	15:40:47		335	655.0000		LSE		1454463
04/04/2025	15:40:48		1,320	655.0000		LSE		1454522
04/04/2025	15:40:48		574	655.0000		LSE		1454520
04/04/2025	15:40:48		1,948	655.0000		LSE		1454518
04/04/2025	15:40:48		315	655.0000		LSE		1454516
04/04/2025	15:40:50		118	654.4000		LSE		1454594
04/04/2025	15:40:50		75	654.4000		LSE		1454592
04/04/2025	15:40:50		175	654.4000		LSE		1454588
04/04/2025	15:40:50		438	654.4000		LSE		1454586
04/04/2025	15:40:50		125	654.4000		LSE		1454584
04/04/2025	15:40:50		82	654.4000		LSE		1454581
04/04/2025	15:40:50		62	654.4000		LSE		1454579
04/04/2025	15:40:50		75	654.4000		LSE		1454590
04/04/2025	15:40:50		187	654.4000		LSE		1454573
04/04/2025	15:40:50		103	654.4000		LSE		1454571
04/04/2025	15:40:50		225	654.4000		LSE		1454569
04/04/2025	15:40:50		96	654.4000		LSE		1454575
04/04/2025	15:40:50		68	654.4000		LSE		1454577
04/04/2025	15:40:50		94	654.4000		LSE		1454567
04/04/2025	15:40:52		427	654.8000		LSE		1454755
04/04/2025	15:40:52		5,982	654.8000		LSE		1454753
04/04/2025	15:40:52		574	654.8000		LSE		1454738
04/04/2025	15:40:52		184	654.8000		LSE		1454736
04/04/2025	15:40:52		250	654.8000		LSE		1454734
04/04/2025	15:40:52		1,250	654.8000		LSE		1454732
04/04/2025	15:40:52		250	654.8000		LSE		1454730
04/04/2025	15:40:52		1,250	654.8000		LSE		1454728
04/04/2025	15:40:52		250	654.8000		LSE		1454726
04/04/2025	15:40:52		1,250	654.8000		LSE		1454724
04/04/2025	15:40:52		500	654.8000		LSE		1454722
04/04/2025	15:40:53		116	654.2000		LSE		1454840
04/04/2025	15:40:53		63	654.2000		LSE		1454838
04/04/2025	15:40:53		1,118	654.2000		LSE		1454836
04/04/2025	15:40:53		477	654.4000		LSE		1454821
04/04/2025	15:40:53		500	654.4000		LSE		1454819
04/04/2025	15:40:53		960	654.4000		LSE		1454817
04/04/2025	15:40:54		127	654.4000		LSE		1454895
04/04/2025	15:40:54		65	654.4000		LSE		1454893
04/04/2025	15:40:54		45	654.4000		LSE		1454891
04/04/2025	15:40:54		467	654.4000		LSE		1454879
04/04/2025	15:40:54		250	654.2000		LSE		1454877
04/04/2025	15:40:55		161	654.4000		LSE		1454926
04/04/2025	15:40:55		117	654.4000		LSE		1454924
04/04/2025	15:40:55		345	654.4000		LSE		1454922
04/04/2025	15:40:55		103	654.4000		LSE		1454920
04/04/2025	15:40:55		1,387	654.4000		LSE		1454916
04/04/2025	15:40:55		482	654.4000		LSE		1454918
04/04/2025	15:40:56		181	654.2000		LSE		1454981
04/04/2025	15:40:56		1,250	654.2000		LSE		1454979
04/04/2025	15:40:56		353	654.2000		LSE		1454977
04/04/2025	15:40:56		332	654.2000		LSE		1454975
04/04/2025	15:40:56		1,184	654.2000		LSE		1454973
04/04/2025	15:40:57		1,250	654.0000		LSE		1454994
04/04/2025	15:40:57		1,443	654.0000		LSE		1454996
04/04/2025	15:40:58		58	653.6000		LSE		1455083
04/04/2025	15:40:58		64	653.6000		LSE		1455081
04/04/2025	15:40:58		65	653.6000		LSE		1455079
04/04/2025	15:40:58		1,295	653.6000		LSE		1455077
04/04/2025	15:41:01		1,011	653.8000		LSE		1455237
04/04/2025	15:41:01		735	653.8000		LSE		1455235
04/04/2025	15:41:01		91	653.6000		LSE		1455204
04/04/2025	15:41:01		1,663	653.8000		LSE		1455202
04/04/2025	15:41:01		198	653.8000		LSE		1455200
04/04/2025	15:41:01		60	653.6000		LSE		1455198
04/04/2025	15:41:01		137	653.6000		LSE		1455196
04/04/2025	15:41:03		708	653.8000		LSE		1455439
04/04/2025	15:41:03		1,283	653.8000		LSE		1455437
04/04/2025	15:41:04		250	654.0000		LSE		1455547
04/04/2025	15:41:04		250	654.0000		LSE		1455545
04/04/2025	15:41:04		1,250	654.0000		LSE		1455543
04/04/2025	15:41:05		57	653.8000		LSE		1455585
04/04/2025	15:41:05		1,197	654.0000		LSE		1455583
04/04/2025	15:41:05		500	654.0000		LSE		1455576
04/04/2025	15:41:05		413	654.0000		LSE		1455569
04/04/2025	15:41:05		104	654.0000		LSE		1455567
04/04/2025	15:41:06		86	654.0000		LSE		1455665
04/04/2025	15:41:06		157	653.8000		LSE		1455663
04/04/2025	15:41:06		421	653.8000		LSE		1455661
04/04/2025	15:41:06		202	654.0000		LSE		1455659
04/04/2025	15:41:06		1,250	654.0000		LSE		1455648
04/04/2025	15:41:06		421	654.0000		LSE		1455646
04/04/2025	15:41:07		401	654.0000		LSE		1455719
04/04/2025	15:41:08		250	654.0000		LSE		1455847
04/04/2025	15:41:08		1,000	654.0000		LSE		1455845
04/04/2025	15:41:08		53	654.0000		LSE		1455838
04/04/2025	15:41:08		33	654.0000		LSE		1455834
04/04/2025	15:41:08		250	654.0000		LSE		1455832
04/04/2025	15:41:08		985	654.0000		LSE		1455820
04/04/2025	15:41:08		433	654.2000		LSE		1455806
04/04/2025	15:41:08		1,250	654.2000		LSE		1455794
04/04/2025	15:41:08		301	654.2000		LSE		1455790
04/04/2025	15:41:08		125	654.2000		LSE		1455788
04/04/2025	15:41:08		132	654.2000		LSE		1455786
04/04/2025	15:41:08		438	654.2000		LSE		1455784
04/04/2025	15:41:08		909	654.2000		LSE		1455782
04/04/2025	15:41:10		418	654.0000		LSE		1455914
04/04/2025	15:41:10		1,181	654.0000		LSE		1455916
04/04/2025	15:41:11		3	654.4000		LSE		1455992
04/04/2025	15:41:11		1,067	654.4000		LSE		1455990
04/04/2025	15:41:11		837	654.4000		LSE		1455988
04/04/2025	15:41:12		525	654.4000		LSE		1456052
04/04/2025	15:41:12		1,250	654.4000		LSE		1456050
04/04/2025	15:41:12		1,708	654.6000		LSE		1456048
04/04/2025	15:41:12		62	654.4000		LSE		1456044
04/04/2025	15:41:12		165	654.4000		LSE		1456042
04/04/2025	15:41:13		64	654.2000		LSE		1456210
04/04/2025	15:41:13		113	654.2000		LSE		1456208
04/04/2025	15:41:13		630	654.2000		LSE		1456194
04/04/2025	15:41:13		620	654.2000		LSE		1456192
04/04/2025	15:41:13		68	654.2000		LSE		1456165
04/04/2025	15:41:13		62	654.2000		LSE		1456167
04/04/2025	15:41:13		125	654.2000		LSE		1456169
04/04/2025	15:41:13		82	654.2000		LSE		1456171
04/04/2025	15:41:13		438	654.2000		LSE		1456173
04/04/2025	15:41:13		96	654.2000		LSE		1456163
04/04/2025	15:41:13		187	654.2000		LSE		1456161
04/04/2025	15:41:13		103	654.2000		LSE		1456159
04/04/2025	15:41:13		534	654.2000		LSE		1456157
04/04/2025	15:41:13		446	654.4000		LSE		1456119
04/04/2025	15:41:13		1,144	654.4000		LSE		1456117
04/04/2025	15:41:13		128	654.4000		LSE		1456114
04/04/2025	15:41:14		116	654.2000		LSE		1456269
04/04/2025	15:41:14		154	654.2000		LSE		1456267
04/04/2025	15:41:14		99	654.2000		LSE		1456265
04/04/2025	15:41:14		1,235	654.2000		LSE		1456212
04/04/2025	15:41:14		15	654.2000		LSE		1456214
04/04/2025	15:41:15		500	654.2000		LSE		1456322
04/04/2025	15:41:15		1,170	654.2000		LSE		1456320
04/04/2025	15:41:15		1,380	654.2000		LSE		1456301
04/04/2025	15:41:16		250	654.2000		LSE		1456403
04/04/2025	15:41:16		803	654.2000		LSE		1456399
04/04/2025	15:41:16		250	654.2000		LSE		1456401
04/04/2025	15:41:16		117	654.2000		LSE		1456372
04/04/2025	15:41:16		71	654.2000		LSE		1456368
04/04/2025	15:41:16		1,797	654.2000		LSE		1456370
04/04/2025	15:41:17		250	654.2000		LSE		1456474
04/04/2025	15:41:17		100	654.2000		LSE		1456443
04/04/2025	15:41:17		432	654.2000		LSE		1456439
04/04/2025	15:41:17		568	654.2000		LSE		1456441
04/04/2025	15:41:18		1,350	654.2000		LSE		1456493
04/04/2025	15:41:18		322	654.2000		LSE		1456491
04/04/2025	15:41:18		907	654.2000		LSE		1456489
04/04/2025	15:41:18		250	654.2000		LSE		1456487
04/04/2025	15:41:18		472	654.2000		LSE		1456485
04/04/2025	15:41:18		1,074	654.2000		LSE		1456483
04/04/2025	15:41:19		23	654.0000		LSE		1456551
04/04/2025	15:41:19		65	654.0000		LSE		1456549
04/04/2025	15:41:19		154	654.0000		LSE		1456547
04/04/2025	15:41:19		1,198	654.0000		LSE		1456545
04/04/2025	15:41:19		150	654.0000		LSE		1456541
04/04/2025	15:41:19		163	654.0000		LSE		1456539
04/04/2025	15:41:19		189	654.0000		LSE		1456543
04/04/2025	15:41:19		1,498	654.0000		LSE		1456521
04/04/2025	15:41:20		139	654.0000		LSE		1456617
04/04/2025	15:41:20		347	654.0000		LSE		1456615
04/04/2025	15:41:21		78	654.0000		LSE		1456671
04/04/2025	15:41:21		122	654.2000		LSE		1456667
04/04/2025	15:41:21		85	654.0000		LSE		1456673
04/04/2025	15:41:21		339	654.2000		LSE		1456669
04/04/2025	15:41:21		97	654.0000		LSE		1456665
04/04/2025	15:41:21		132	654.0000		LSE		1456663
04/04/2025	15:41:21		129	654.0000		LSE		1456661
04/04/2025	15:41:21		1,240	654.0000		LSE		1456659
04/04/2025	15:41:21		38	654.0000		LSE		1456657
04/04/2025	15:41:22		260	654.0000		LSE		1456775
04/04/2025	15:41:22		74	654.0000		LSE		1456765
04/04/2025	15:41:22		104	654.0000		LSE		1456761
04/04/2025	15:41:22		78	654.0000		LSE		1456763
04/04/2025	15:41:22		188	654.0000		LSE		1456767
04/04/2025	15:41:22		79	654.0000		LSE		1456773
04/04/2025	15:41:22		187	654.0000		LSE		1456769
04/04/2025	15:41:22		314	654.0000		LSE		1456771
04/04/2025	15:41:22		62	654.0000		LSE		1456757
04/04/2025	15:41:22		63	654.0000		LSE		1456755
04/04/2025	15:41:22		933	654.0000		LSE		1456753
04/04/2025	15:41:22		187	654.0000		LSE		1456751
04/04/2025	15:41:22		64	654.0000		LSE		1456759
04/04/2025	15:41:22		1,217	654.0000		LSE		1456714
04/04/2025	15:41:25		326	654.0000		LSE		1456918
04/04/2025	15:41:25		326	654.0000		LSE		1456916
04/04/2025	15:41:25		574	654.0000		LSE		1456914
04/04/2025	15:41:25		368	654.0000		LSE		1456912
04/04/2025	15:41:25		126	654.0000		LSE		1456910
04/04/2025	15:41:26		314	654.0000		LSE		1456983
04/04/2025	15:41:26		294	654.0000		LSE		1456981
04/04/2025	15:41:26		376	654.0000		LSE		1456979
04/04/2025	15:41:27		159	653.8000		LSE		1457049
04/04/2025	15:41:27		438	653.8000		LSE		1457047
04/04/2025	15:41:27		125	653.8000		LSE		1457045
04/04/2025	15:41:27		125	653.8000		LSE		1457043
04/04/2025	15:41:27		79	653.8000		LSE		1457041
04/04/2025	15:41:27		187	653.8000		LSE		1457035
04/04/2025	15:41:27		188	653.8000		LSE		1457033
04/04/2025	15:41:27		26	653.8000		LSE		1457029
04/04/2025	15:41:27		314	653.8000		LSE		1457037
04/04/2025	15:41:27		112	653.8000		LSE		1457039
04/04/2025	15:41:27		104	653.8000		LSE		1457031
04/04/2025	15:41:28		1,250	653.8000		LSE		1457094
04/04/2025	15:41:28		88	653.8000		LSE		1457085
04/04/2025	15:41:28		1,490	653.8000		LSE		1457076
04/04/2025	15:41:28		79	653.8000		LSE		1457078
04/04/2025	15:41:28		64	653.8000		LSE		1457080
04/04/2025	15:41:28		28	653.8000		LSE		1457082
04/04/2025	15:41:29		443	653.8000		LSE		1457168
04/04/2025	15:41:29		1,250	653.8000		LSE		1457166
04/04/2025	15:41:29		129	653.8000		LSE		1457161
04/04/2025	15:41:29		648	653.8000		LSE		1457159
04/04/2025	15:41:30		250	653.6000		LSE		1457228
04/04/2025	15:41:30		640	653.6000		LSE		1457226
04/04/2025	15:41:31		168	653.6000		LSE		1457299
04/04/2025	15:41:31		59	653.6000		LSE		1457297
04/04/2025	15:41:31		420	653.6000		LSE		1457295
04/04/2025	15:41:31		330	653.8000		LSE		1457289
04/04/2025	15:41:31		278	653.8000		LSE		1457287
04/04/2025	15:41:31		108	653.6000		LSE		1457283
04/04/2025	15:41:31		81	653.6000		LSE		1457285
04/04/2025	15:41:31		75	653.6000		LSE		1457281
04/04/2025	15:41:31		896	653.6000		LSE		1457267
04/04/2025	15:41:31		971	653.6000		LSE		1457269
04/04/2025	15:41:32		75	653.6000		LSE		1457359
04/04/2025	15:41:32		1,250	653.6000		LSE		1457357
04/04/2025	15:41:32		693	653.6000		LSE		1457355
04/04/2025	15:41:32		1,174	653.6000		LSE		1457353
04/04/2025	15:41:32		125	653.6000		LSE		1457315
04/04/2025	15:41:32		437	653.6000		LSE		1457317
04/04/2025	15:41:32		187	653.6000		LSE		1457313
04/04/2025	15:41:32		62	653.6000		LSE		1457311
04/04/2025	15:41:32		439	653.6000		LSE		1457309
04/04/2025	15:41:32		378	653.6000		LSE		1457307
04/04/2025	15:41:34		1,250	653.4000		LSE		1457550
04/04/2025	15:41:34		74	653.4000		LSE		1457545
04/04/2025	15:41:34		262	653.4000		LSE		1457543
04/04/2025	15:41:34		112	653.4000		LSE		1457541
04/04/2025	15:41:34		170	653.4000		LSE		1457539
04/04/2025	15:41:34		1,338	653.4000		LSE		1457537
04/04/2025	15:41:34		540	653.4000		LSE		1457467
04/04/2025	15:41:35		474	653.4000		LSE		1457586
04/04/2025	15:41:35		1,282	653.4000		LSE		1457584
04/04/2025	15:41:35		44	653.4000		LSE		1457582
04/04/2025	15:41:37		153	653.2000		LSE		1457701
04/04/2025	15:41:37		563	653.2000		LSE		1457699
04/04/2025	15:41:37		1,270	653.2000		LSE		1457697
04/04/2025	15:42:40		1,261	658.6000		LSE		1461320
04/04/2025	15:42:52		1,940	658.8000		LSE		1461891
04/04/2025	15:42:53		705	658.8000		LSE		1461918
04/04/2025	15:42:53		63	658.8000		LSE		1461916
04/04/2025	15:42:54		1,202	658.8000		LSE		1461964
04/04/2025	15:43:36		669	658.6000		LSE		1464526
04/04/2025	15:43:36		263	658.6000		LSE		1464524
04/04/2025	15:43:36		305	658.6000		LSE		1464522
04/04/2025	15:43:36		1,140	658.6000		LSE		1464518
04/04/2025	15:43:36		574	658.6000		LSE		1464520
04/04/2025	15:43:36		574	658.6000		LSE		1464516
04/04/2025	15:44:23		1,815	659.0000		LSE		1467331
04/04/2025	15:44:23		1,995	659.0000		LSE		1467329
04/04/2025	15:44:29		1,874	658.6000		LSE		1467745
04/04/2025	15:44:35		74	658.6000		LSE		1468412
04/04/2025	15:44:40		2,006	658.0000		LSE		1469375
04/04/2025	15:45:26		883	656.2000		LSE		1473904
04/04/2025	15:45:26		1,040	656.2000		LSE		1473910
04/04/2025	15:45:34		1,577	655.2000		LSE		1475251
04/04/2025	15:45:34		212	655.2000		LSE		1475249
04/04/2025	15:45:35		3,266	655.0000		LSE		1475329
04/04/2025	15:45:47		1,938	655.0000		LSE		1476136
04/04/2025	15:45:48		1,730	654.8000		LSE		1476169
04/04/2025	15:46:22		2,000	655.0000		LSE		1478579
04/04/2025	15:46:22		2,123	655.0000		LSE		1478577
04/04/2025	15:46:22		162	655.0000		LSE		1478575
04/04/2025	15:46:23		1,987	654.8000		LSE		1478631
04/04/2025	15:46:25		1,628	654.4000		LSE		1478797
04/04/2025	15:46:25		1,654	654.4000		LSE		1478795
04/04/2025	15:46:25		1,942	654.4000		LSE		1478793
04/04/2025	15:46:25		1,950	654.4000		LSE		1478791
04/04/2025	15:46:27		654	654.4000		LSE		1479047
04/04/2025	15:46:30		1,788	654.4000		LSE		1479162
04/04/2025	15:46:30		1,390	654.4000		LSE		1479160
04/04/2025	15:46:32		313	654.4000		LSE		1479407
04/04/2025	15:46:32		1,218	654.4000		LSE		1479405
04/04/2025	15:46:32		1,800	654.4000		LSE		1479402
04/04/2025	15:46:32		1,111	654.6000		LSE		1479361
04/04/2025	15:46:32		522	654.6000		LSE		1479359
04/04/2025	15:46:32		2,500	654.4000		LSE		1479357
04/04/2025	15:46:32		1,012	654.4000		LSE		1479316
04/04/2025	15:46:32		1,747	654.4000		LSE		1479314
04/04/2025	15:46:33		2,583	654.2000		LSE		1479524
04/04/2025	15:46:41		1,740	654.0000		LSE		1480342
04/04/2025	15:46:41		900	654.0000		LSE		1480340
04/04/2025	15:46:49		204	654.0000		LSE		1480745
04/04/2025	15:46:49		1,820	653.8000		LSE		1480743
04/04/2025	15:46:56		1,881	653.8000		LSE		1481062
04/04/2025	15:46:56		1,989	654.2000		LSE		1481060
04/04/2025	15:46:56		262	654.4000		LSE		1481058
04/04/2025	15:46:56		1,622	654.4000		LSE		1481047
04/04/2025	15:46:57		1,883	654.4000		LSE		1481085
04/04/2025	15:47:03		204	654.8000		LSE		1481370
04/04/2025	15:47:03		2,106	654.8000		LSE		1481368
04/04/2025	15:47:03		3,007	655.0000		LSE		1481366
04/04/2025	15:47:06		204	655.0000		LSE		1481613
04/04/2025	15:47:07		3,617	654.6000		LSE		1481662
04/04/2025	15:47:07		1,805	654.8000		LSE		1481651
04/04/2025	15:47:07		1,695	654.8000		LSE		1481649
04/04/2025	15:47:07		7,953	655.0000		LSE		1481622
04/04/2025	15:47:07		1,070	655.0000		LSE		1481620
04/04/2025	15:47:07		10	655.0000		LSE		1481624
04/04/2025	15:47:07		308	655.0000		LSE		1481626
04/04/2025	15:47:10		574	654.8000		LSE		1481808
04/04/2025	15:47:10		1,562	654.8000		LSE		1481806
04/04/2025	15:47:10		574	654.8000		LSE		1481804
04/04/2025	15:47:10		344	654.8000		LSE		1481802
04/04/2025	15:47:10		223	654.8000		LSE		1481796
04/04/2025	15:47:10		574	654.8000		LSE		1481794
04/04/2025	15:47:10		281	654.8000		LSE		1481800
04/04/2025	15:47:10		335	654.8000		LSE		1481798
04/04/2025	15:47:13		1,829	654.4000		LSE		1481972
04/04/2025	15:47:13		3,017	654.4000		LSE		1481974
04/04/2025	15:47:13		446	654.6000		LSE		1481957
04/04/2025	15:47:13		1,986	654.6000		LSE		1481955
04/04/2025	15:47:13		1,355	654.6000		LSE		1481953
04/04/2025	15:47:28		1,646	654.4000		LSE		1482990
04/04/2025	15:47:28		300	654.6000		LSE		1482988
04/04/2025	15:47:28		1,722	654.4000		LSE		1482973
04/04/2025	15:47:28		2,046	654.6000		LSE		1482971
04/04/2025	15:47:31		182	654.4000		LSE		1483266
04/04/2025	15:47:31		1,734	654.4000		LSE		1483223
04/04/2025	15:48:16		123	656.6000		LSE		1486309
04/04/2025	15:48:16		1,752	656.6000		LSE		1486311
04/04/2025	15:48:16		1,834	656.6000		LSE		1486313
04/04/2025	15:48:36		1,687	656.6000		LSE		1487687
04/04/2025	15:48:45		1,096	656.6000		LSE		1488265
04/04/2025	15:48:45		680	656.6000		LSE		1488263
04/04/2025	15:49:15		593	656.0000		LSE		1490012
04/04/2025	15:49:15		1,220	656.0000		LSE		1490014
04/04/2025	15:49:35		2,024	656.0000		LSE		1491178
04/04/2025	15:50:14		1,805	656.4000		LSE		1494374
04/04/2025	15:50:40		1,708	656.0000		LSE		1495727
04/04/2025	15:50:40		1,697	656.0000		LSE		1495725
04/04/2025	15:52:14		542	659.0000		LSE		1502226
04/04/2025	15:52:14		574	659.0000		LSE		1502224
04/04/2025	15:52:14		1,924	659.0000		LSE		1502220
04/04/2025	15:52:14		1,656	659.0000		LSE		1502222
04/04/2025	15:52:23		751	659.0000		LSE		1502596
04/04/2025	15:52:23		574	659.0000		LSE		1502594
04/04/2025	15:52:26		1,856	658.8000		LSE		1502780
04/04/2025	15:52:26		1,742	658.8000		LSE		1502778
04/04/2025	15:52:59		1,632	660.0000		LSE		1504197
04/04/2025	15:53:19		1,778	660.0000		LSE		1505255
04/04/2025	15:54:06		1,632	660.2000		LSE		1506963
04/04/2025	15:54:07		1,683	660.2000		LSE		1507020
04/04/2025	15:54:07		224	660.2000		LSE		1507018
04/04/2025	15:54:45		1,771	660.0000		LSE		1508582
04/04/2025	15:54:45		1,903	660.0000		LSE		1508585
04/04/2025	15:55:10		1,809	659.4000		LSE		1511065
04/04/2025	15:55:24		1,639	658.8000		LSE		1511620
04/04/2025	15:56:02		1,437	659.0000		LSE		1513311
04/04/2025	15:56:04		231	659.0000		LSE		1513401
04/04/2025	15:56:04		1,883	659.0000		LSE		1513399
04/04/2025	15:57:35		1,836	663.8000		LSE		1518000
04/04/2025	15:57:35		1,639	663.8000		LSE		1517998
04/04/2025	15:57:36		1,691	663.4000		LSE		1518077
04/04/2025	15:57:36		2,020	663.4000		LSE		1518075
04/04/2025	15:57:57		1,740	663.2000		LSE		1518982
04/04/2025	15:58:27		1,993	663.0000		LSE		1520332
04/04/2025	15:58:27		1,708	663.0000		LSE		1520330
04/04/2025	15:58:49		1,692	662.6000		LSE		1521476
04/04/2025	15:59:03		1,835	662.6000		LSE		1522362
04/04/2025	15:59:32		1,988	661.4000		LSE		1523691
04/04/2025	16:00:00		1,881	660.2000		LSE		1526793
04/04/2025	16:00:10		1,006	660.0000		LSE		1528465
04/04/2025	16:00:10		915	660.0000		LSE		1528463
04/04/2025	16:00:38		1,794	660.8000		LSE		1531159
04/04/2025	16:00:43		1,979	660.6000		LSE		1531481
04/04/2025	16:01:16		597	661.0000		LSE		1534414
04/04/2025	16:01:18		1,672	661.0000		LSE		1534551
04/04/2025	16:01:18		1,359	661.0000		LSE		1534549
04/04/2025	16:02:04		1,889	666.8000		LSE		1543319
04/04/2025	16:02:04		1,743	666.8000		LSE		1543317
04/04/2025	16:02:40		1,900	667.2000		LSE		1545597
04/04/2025	16:02:40		2,006	667.2000		LSE		1545595
04/04/2025	16:03:58		1,976	665.8000		LSE		1550099
04/04/2025	16:03:58		474	665.8000		LSE		1550097
04/04/2025	16:04:01		1,916	665.8000		LSE		1550352
04/04/2025	16:04:01		1,414	665.8000		LSE		1550350
04/04/2025	16:04:28		100	667.8000		LSE		1552098
04/04/2025	16:04:28		26	667.8000		LSE		1552096
04/04/2025	16:04:48		1,882	668.8000		LSE		1553408
04/04/2025	16:04:48		1,789	668.8000		LSE		1553399
04/04/2025	16:04:48		1,800	668.8000		LSE		1553397
04/04/2025	16:05:18		1,966	669.0000		LSE		1556578
04/04/2025	16:05:18		1,989	669.2000		LSE		1556543
04/04/2025	16:05:18		1,763	669.2000		LSE		1556541
04/04/2025	16:05:30		1,806	668.4000		LSE		1557379
04/04/2025	16:05:56		1,771	668.0000		LSE		1558733
04/04/2025	16:06:10		1,697	668.0000		LSE		1559961
04/04/2025	16:06:48		1,672	669.0000		LSE		1562404
04/04/2025	16:06:48		1,732	669.0000		LSE		1562406
04/04/2025	16:07:04		2,016	667.8000		LSE		1563260
04/04/2025	16:07:42		1,783	668.2000		LSE		1565747
04/04/2025	16:07:42		1,776	668.2000		LSE		1565745
04/04/2025	16:07:57		2,024	668.0000		LSE		1566673
04/04/2025	16:08:51		1,657	668.6000		LSE		1570411
04/04/2025	16:08:51		129	668.6000		LSE		1570415
04/04/2025	16:08:51		1,748	668.6000		LSE		1570413
04/04/2025	16:09:14		1,767	669.4000		LSE		1571866
04/04/2025	16:09:25		1,940	669.2000		LSE		1572304
04/04/2025	16:09:25		1,713	669.2000		LSE		1572302
04/04/2025	16:09:50		1,835	667.2000		LSE		1573667
04/04/2025	16:10:12		1,803	667.2000		LSE		1576164
04/04/2025	16:10:53		1,697	669.2000		LSE		1578663
04/04/2025	16:10:53		1,666	669.2000		LSE		1578665
04/04/2025	16:11:03		1,977	669.0000		LSE		1579231
04/04/2025	16:11:23		1,883	669.0000		LSE		1580306
04/04/2025	16:11:47		42	669.4000		LSE		1581422
04/04/2025	16:11:47		1,971	669.4000		LSE		1581420
04/04/2025	16:11:50		853	669.2000		LSE		1581559
04/04/2025	16:11:50		1,030	669.2000		LSE		1581557
04/04/2025	16:12:26		78	670.4000		LSE		1583981
04/04/2025	16:12:26		1,664	670.4000		LSE		1583983
04/04/2025	16:13:06		1,751	670.4000		LSE		1586788
04/04/2025	16:13:09		771	670.0000		LSE		1586986
04/04/2025	16:13:09		1,000	670.0000		LSE		1586984
04/04/2025	16:14:16		1,665	670.8000		LSE		1590858
04/04/2025	16:14:19		1,876	670.4000		LSE		1591071
04/04/2025	16:14:33		2,070	670.0000		LSE		1591858
04/04/2025	16:14:33		1,758	670.0000		LSE		1591856
04/04/2025	16:14:35		2,057	669.8000		LSE		1592094
04/04/2025	16:14:38		1,955	669.4000		LSE		1592338
04/04/2025	16:16:33		146	670.0000		LSE		1601821
04/04/2025	16:16:33		1,556	670.0000		LSE		1601819
04/04/2025	16:16:33		1,990	670.0000		LSE		1601817
04/04/2025	16:16:34		1,773	669.8000		LSE		1601852
04/04/2025	16:16:39		1,862	668.8000		LSE		1602332
04/04/2025	16:24:20		69	670.0000		LSE		1637606
04/04/2025	16:24:20		75	669.8000		LSE		1637594
04/04/2025	16:24:20		346	670.0000		LSE		1637588

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQZLFBEZLBBBE

Date		Source	Headline
8th Jul 2026	3:30 pm	RNS	Director/PDMR Shareholding
8th Jul 2026	7:00 am	RNS	Transaction in Own Shares
1st Jul 2026	3:00 pm	RNS	Total Voting Rights
1st Jul 2026	7:00 am	RNS	Transaction in Own Shares
24th Jun 2026	10:00 am	RNS	Non-Executive Director Appointments
24th Jun 2026	7:00 am	RNS	Transaction in Own Shares
17th Jun 2026	7:00 am	RNS	Transaction in Own Shares
12th Jun 2026	11:00 am	RNS	Director/PDMR Shareholding
11th Jun 2026	3:30 pm	RNS	Director/PDMR Shareholding
10th Jun 2026	5:34 pm	RNS	Transaction in Own Shares
9th Jun 2026	4:30 pm	RNS	Director/PDMR Shareholding
5th Jun 2026	3:30 pm	RNS	Director/PDMR Shareholding
1st Jun 2026	3:00 pm	RNS	Total Voting Rights
29th May 2026	3:30 pm	RNS	Director/PDMR Shareholding
27th May 2026	7:00 am	RNS	Transaction in Own Shares
20th May 2026	7:00 am	RNS	Transaction in Own Shares
13th May 2026	7:00 am	RNS	Transaction in Own Shares
8th May 2026	3:00 pm	RNS	Director/PDMR Shareholding
6th May 2026	7:00 am	RNS	Transaction in Own Shares
1st May 2026	3:30 pm	RNS	Director/PDMR Shareholding
1st May 2026	10:30 am	RNS	Total Voting Rights
30th Apr 2026	3:00 pm	RNS	Result of AGM
30th Apr 2026	7:00 am	RNS	AGM Statement and Trading Update
29th Apr 2026	7:00 am	RNS	Transaction in Own Shares
28th Apr 2026	2:00 pm	RNS	Director/PDMR Shareholding
22nd Apr 2026	7:00 am	RNS	Transaction in Own Shares
8th Apr 2026	4:30 pm	RNS	Director/PDMR Shareholding
8th Apr 2026	7:00 am	RNS	Transaction in Own Shares
7th Apr 2026	7:00 am	RNS	Transaction in Own Shares
1st Apr 2026	12:00 pm	RNS	Total Voting Rights
1st Apr 2026	7:00 am	RNS	Transaction in Own Shares
31st Mar 2026	11:00 am	RNS	Director/PDMR Shareholding
31st Mar 2026	7:00 am	RNS	Transaction in Own Shares
30th Mar 2026	7:00 am	RNS	Transaction in Own Shares
27th Mar 2026	7:00 am	RNS	Transaction in Own Shares
26th Mar 2026	7:00 am	RNS	Transaction in Own Shares
25th Mar 2026	7:00 am	RNS	Transaction in Own Shares
24th Mar 2026	4:00 pm	RNS	Director/PDMR Shareholding
24th Mar 2026	7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026	7:00 am	RNS	Transaction in Own Shares
20th Mar 2026	7:00 am	RNS	Transaction in Own Shares
19th Mar 2026	7:00 am	RNS	Transaction in Own Shares
18th Mar 2026	7:00 am	RNS	Transaction in Own Shares
17th Mar 2026	7:00 am	RNS	Transaction in Own Shares
17th Mar 2026	7:00 am	RNS	Transaction in Own Shares
16th Mar 2026	7:00 am	RNS	Transaction in Own Shares
16th Mar 2026	7:00 am	RNS	Transaction in Own Shares
13th Mar 2026	7:00 am	RNS	Transaction in Own Shares
13th Mar 2026	7:00 am	RNS	Transaction in Own Shares
12th Mar 2026	7:00 am	RNS	Transaction in Own Shares

Latest Share Chat

Rolls-Royce Regulatory News (RR.)

Share Price Information for Rolls-Royce (RR.)

Intraday Rolls-Royce Share Chart

Transaction in Own Shares

Please enter at least 2 characters

No results found

Search results

Recently viewed

Trending