|
|
|
|
|
|
|
02 July 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: |
01 July 2025 |
|
|
|
|
|
London Stock Exchange |
CBOE BXE |
CBOE CXE |
Aquis |
|
Aggregate number of Ordinary Shares purchased: |
563,303 |
530,427 |
178,423 |
66,112 |
|
Highest price paid per Ordinary Share (p): |
980.2000 |
979.2000 |
978.0000 |
968.4000 |
|
Lowest price paid per Ordinary Share (p): |
936.6000 |
937.6000 |
938.6000 |
937.2000 |
|
Volume weighted average price paid per Ordinary Share (p): |
952.2644 |
952.1470 |
952.0427 |
951.8226 |
|
|
|
|
|
|
|
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 8,454,421,377 Ordinary Shares in issue. Therefore, the total number of voting rights in the Company will be 8,454,421,377 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 50,475,612 Ordinary Shares in aggregate at a weighted average price of 784.2896 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 |
|
01/07/2025 |
08:14:04 |
1,574 |
968.4000 |
Aquis |
1424698 |
|
01/07/2025 |
08:18:26 |
146 |
964.6000 |
Aquis |
1428863 |
|
01/07/2025 |
08:24:14 |
1,035 |
965.8000 |
Aquis |
1433925 |
|
01/07/2025 |
08:25:10 |
909 |
965.8000 |
Aquis |
1434723 |
|
01/07/2025 |
08:25:10 |
791 |
965.8000 |
Aquis |
1434721 |
|
01/07/2025 |
08:25:10 |
819 |
965.8000 |
Aquis |
1434719 |
|
01/07/2025 |
08:25:10 |
927 |
965.8000 |
Aquis |
1434717 |
|
01/07/2025 |
08:40:50 |
938 |
964.8000 |
Aquis |
1450934 |
|
01/07/2025 |
08:52:59 |
853 |
960.0000 |
Aquis |
1462080 |
|
01/07/2025 |
09:01:33 |
935 |
955.0000 |
Aquis |
1469920 |
|
01/07/2025 |
09:34:28 |
1,329 |
956.6000 |
Aquis |
1498425 |
|
01/07/2025 |
10:09:47 |
837 |
959.4000 |
Aquis |
1528749 |
|
01/07/2025 |
10:14:19 |
19 |
957.6000 |
Aquis |
1532265 |
|
01/07/2025 |
10:14:28 |
30 |
957.6000 |
Aquis |
1532358 |
|
01/07/2025 |
10:14:52 |
831 |
957.6000 |
Aquis |
1532621 |
|
01/07/2025 |
10:15:52 |
1,072 |
957.4000 |
Aquis |
1533514 |
|
01/07/2025 |
10:18:38 |
888 |
957.8000 |
Aquis |
1535767 |
|
01/07/2025 |
10:18:38 |
821 |
957.8000 |
Aquis |
1535761 |
|
01/07/2025 |
10:19:50 |
836 |
958.2000 |
Aquis |
1536754 |
|
01/07/2025 |
10:43:15 |
838 |
955.0000 |
Aquis |
1555088 |
|
01/07/2025 |
10:47:22 |
863 |
951.4000 |
Aquis |
1558241 |
|
01/07/2025 |
11:09:47 |
516 |
958.6000 |
Aquis |
1575234 |
|
01/07/2025 |
11:09:47 |
491 |
958.6000 |
Aquis |
1575232 |
|
01/07/2025 |
11:09:55 |
550 |
958.6000 |
Aquis |
1575327 |
|
01/07/2025 |
12:29:46 |
885 |
957.6000 |
Aquis |
1629509 |
|
01/07/2025 |
12:36:59 |
826 |
957.0000 |
Aquis |
1635388 |
|
01/07/2025 |
12:43:39 |
766 |
956.8000 |
Aquis |
1639757 |
|
01/07/2025 |
12:48:29 |
1,008 |
955.2000 |
Aquis |
1643870 |
|
01/07/2025 |
12:55:15 |
348 |
955.8000 |
Aquis |
1648822 |
|
01/07/2025 |
12:56:54 |
563 |
955.8000 |
Aquis |
1649968 |
|
01/07/2025 |
13:01:10 |
845 |
957.0000 |
Aquis |
1653324 |
|
01/07/2025 |
13:10:04 |
785 |
955.0000 |
Aquis |
1659385 |
|
01/07/2025 |
13:17:10 |
850 |
954.4000 |
Aquis |
1663913 |
|
01/07/2025 |
13:17:10 |
465 |
954.4000 |
Aquis |
1663911 |
|
01/07/2025 |
13:25:44 |
924 |
951.8000 |
Aquis |
1670121 |
|
01/07/2025 |
13:39:01 |
31 |
950.0000 |
Aquis |
1681788 |
|
01/07/2025 |
13:39:08 |
431 |
949.6000 |
Aquis |
1681943 |
|
01/07/2025 |
13:39:11 |
165 |
949.6000 |
Aquis |
1681991 |
|
01/07/2025 |
13:39:19 |
255 |
949.6000 |
Aquis |
1682243 |
|
01/07/2025 |
13:39:19 |
365 |
949.6000 |
Aquis |
1682220 |
|
01/07/2025 |
13:47:30 |
852 |
950.0000 |
Aquis |
1689742 |
|
01/07/2025 |
13:48:01 |
315 |
949.4000 |
Aquis |
1690293 |
|
01/07/2025 |
13:48:26 |
585 |
949.4000 |
Aquis |
1690587 |
|
01/07/2025 |
14:48:35 |
1,221 |
954.2000 |
Aquis |
1776100 |
|
01/07/2025 |
14:48:35 |
1,034 |
954.2000 |
Aquis |
1776094 |
|
01/07/2025 |
14:48:35 |
1,036 |
954.4000 |
Aquis |
1776088 |
|
01/07/2025 |
14:48:35 |
173 |
954.4000 |
Aquis |
1776086 |
|
01/07/2025 |
14:48:35 |
1,278 |
954.4000 |
Aquis |
1776090 |
|
01/07/2025 |
15:14:40 |
98 |
960.0000 |
Aquis |
1827663 |
|
01/07/2025 |
15:14:40 |
5 |
960.0000 |
Aquis |
1827659 |
|
01/07/2025 |
15:14:40 |
1,135 |
960.0000 |
Aquis |
1827653 |
|
01/07/2025 |
15:14:40 |
1,190 |
960.0000 |
Aquis |
1827651 |
|
01/07/2025 |
15:19:37 |
379 |
959.0000 |
Aquis |
1835737 |
|
01/07/2025 |
15:19:37 |
303 |
959.0000 |
Aquis |
1835731 |
|
01/07/2025 |
15:19:37 |
379 |
959.0000 |
Aquis |
1835729 |
|
01/07/2025 |
15:23:01 |
588 |
955.0000 |
Aquis |
1841187 |
|
01/07/2025 |
15:23:01 |
380 |
955.0000 |
Aquis |
1841185 |
|
01/07/2025 |
15:23:04 |
79 |
955.0000 |
Aquis |
1841272 |
|
01/07/2025 |
15:34:24 |
1,316 |
950.0000 |
Aquis |
1863622 |
|
01/07/2025 |
15:35:19 |
1,001 |
949.6000 |
Aquis |
1866631 |
|
01/07/2025 |
15:43:15 |
1,360 |
946.6000 |
Aquis |
1879230 |
|
01/07/2025 |
15:46:29 |
1,080 |
945.0000 |
Aquis |
1884769 |
|
01/07/2025 |
15:46:35 |
1,122 |
944.4000 |
Aquis |
1884990 |
|
01/07/2025 |
15:46:35 |
1,139 |
944.4000 |
Aquis |
1884986 |
|
01/07/2025 |
15:48:51 |
1,022 |
946.2000 |
Aquis |
1889405 |
|
01/07/2025 |
15:48:51 |
1,106 |
946.2000 |
Aquis |
1889403 |
|
01/07/2025 |
15:48:51 |
1,214 |
946.2000 |
Aquis |
1889401 |
|
01/07/2025 |
16:07:59 |
1,155 |
944.8000 |
Aquis |
1927048 |
|
01/07/2025 |
16:12:05 |
629 |
945.0000 |
Aquis |
1936062 |
|
01/07/2025 |
16:12:05 |
1,299 |
945.0000 |
Aquis |
1936060 |
|
01/07/2025 |
16:15:10 |
634 |
944.4000 |
Aquis |
1942596 |
|
01/07/2025 |
16:15:10 |
628 |
944.4000 |
Aquis |
1942594 |
|
01/07/2025 |
16:15:10 |
640 |
944.4000 |
Aquis |
1942592 |
|
01/07/2025 |
16:17:20 |
666 |
942.4000 |
Aquis |
1947735 |
|
01/07/2025 |
16:18:31 |
340 |
940.0000 |
Aquis |
1950151 |
|
01/07/2025 |
16:18:31 |
384 |
940.0000 |
Aquis |
1950149 |
|
01/07/2025 |
16:18:33 |
507 |
940.0000 |
Aquis |
1950185 |
|
01/07/2025 |
16:20:53 |
1,156 |
940.0000 |
Aquis |
1956050 |
|
01/07/2025 |
16:22:32 |
1,073 |
937.2000 |
Aquis |
1959432 |
|
01/07/2025 |
16:23:55 |
300 |
939.2000 |
Aquis |
1964060 |
|
01/07/2025 |
16:24:03 |
978 |
939.2000 |
Aquis |
1964373 |
|
01/07/2025 |
16:24:03 |
1,009 |
939.2000 |
Aquis |
1964371 |
|
01/07/2025 |
16:24:03 |
1,021 |
939.2000 |
Aquis |
1964369 |
|
01/07/2025 |
16:24:03 |
1,014 |
939.2000 |
Aquis |
1964367 |
|
01/07/2025 |
16:24:03 |
409 |
939.2000 |
Aquis |
1964365 |
|
01/07/2025 |
16:24:07 |
864 |
939.0000 |
Aquis |
1964482 |
|
01/07/2025 |
16:24:07 |
630 |
939.0000 |
Aquis |
1964480 |
|
01/07/2025 |
16:26:18 |
825 |
940.0000 |
Aquis |
1969640 |
|
01/07/2025 |
16:27:33 |
201 |
939.2000 |
Aquis |
1972070 |
|
01/07/2025 |
08:02:27 |
1,669 |
979.2000 |
BATE |
1407016 |
|
01/07/2025 |
08:02:27 |
1,469 |
979.2000 |
BATE |
1407014 |
|
01/07/2025 |
08:02:27 |
1,649 |
979.2000 |
BATE |
1407012 |
|
01/07/2025 |
08:02:27 |
1,444 |
979.2000 |
BATE |
1407010 |
|
01/07/2025 |
08:04:01 |
1,741 |
978.0000 |
BATE |
1408686 |
|
01/07/2025 |
08:05:25 |
1,638 |
974.0000 |
BATE |
1410782 |
|
01/07/2025 |
08:08:14 |
1,425 |
975.6000 |
BATE |
1415404 |
|
01/07/2025 |
08:09:41 |
1,728 |
973.2000 |
BATE |
1417797 |
|
01/07/2025 |
08:09:41 |
1,564 |
973.2000 |
BATE |
1417799 |
|
01/07/2025 |
08:12:28 |
1,457 |
970.0000 |
BATE |
1422490 |
|
01/07/2025 |
08:13:38 |
1,096 |
969.2000 |
BATE |
1424036 |
|
01/07/2025 |
08:13:38 |
1,739 |
969.2000 |
BATE |
1424034 |
|
01/07/2025 |
08:13:41 |
1,548 |
969.2000 |
BATE |
1424088 |
|
01/07/2025 |
08:13:41 |
637 |
969.2000 |
BATE |
1424084 |
|
01/07/2025 |
08:13:41 |
1,452 |
969.2000 |
BATE |
1424086 |
|
01/07/2025 |
08:17:46 |
1,470 |
965.0000 |
BATE |
1428233 |
|
01/07/2025 |
08:20:42 |
1,433 |
965.4000 |
BATE |
1430698 |
|
01/07/2025 |
08:24:14 |
1,610 |
965.8000 |
BATE |
1433923 |
|
01/07/2025 |
08:24:14 |
1,583 |
965.8000 |
BATE |
1433921 |
|
01/07/2025 |
08:27:01 |
796 |
966.8000 |
BATE |
1436166 |
|
01/07/2025 |
08:27:01 |
864 |
966.8000 |
BATE |
1436164 |
|
01/07/2025 |
08:27:01 |
1,482 |
966.8000 |
BATE |
1436162 |
|
01/07/2025 |
08:32:59 |
1,437 |
968.8000 |
BATE |
1442338 |
|
01/07/2025 |
08:32:59 |
1,705 |
968.8000 |
BATE |
1442336 |
|
01/07/2025 |
08:33:05 |
1,611 |
968.4000 |
BATE |
1442438 |
|
01/07/2025 |
08:39:17 |
1,685 |
965.8000 |
BATE |
1449549 |
|
01/07/2025 |
08:40:50 |
1,634 |
965.0000 |
BATE |
1450928 |
|
01/07/2025 |
08:41:42 |
1,626 |
964.6000 |
BATE |
1452171 |
|
01/07/2025 |
08:41:42 |
84 |
964.6000 |
BATE |
1452169 |
|
01/07/2025 |
08:43:53 |
1,547 |
963.2000 |
BATE |
1453594 |
|
01/07/2025 |
08:43:53 |
1,679 |
963.2000 |
BATE |
1453592 |
|
01/07/2025 |
08:43:53 |
1,618 |
963.2000 |
BATE |
1453598 |
|
01/07/2025 |
08:43:53 |
1,590 |
963.2000 |
BATE |
1453596 |
|
01/07/2025 |
08:52:18 |
1,505 |
960.2000 |
BATE |
1461645 |
|
01/07/2025 |
08:52:59 |
1,727 |
960.0000 |
BATE |
1462082 |
|
01/07/2025 |
08:53:13 |
1,681 |
959.0000 |
BATE |
1462660 |
|
01/07/2025 |
08:55:31 |
1,717 |
959.0000 |
BATE |
1464600 |
|
01/07/2025 |
08:55:31 |
1,574 |
959.0000 |
BATE |
1464598 |
|
01/07/2025 |
08:58:13 |
26 |
958.8000 |
BATE |
1467029 |
|
01/07/2025 |
08:59:53 |
878 |
958.6000 |
BATE |
1468230 |
|
01/07/2025 |
08:59:53 |
924 |
958.6000 |
BATE |
1468228 |
|
01/07/2025 |
09:01:33 |
1,757 |
955.0000 |
BATE |
1469924 |
|
01/07/2025 |
09:01:33 |
1,652 |
956.6000 |
BATE |
1469918 |
|
01/07/2025 |
09:05:08 |
1,438 |
953.6000 |
BATE |
1473509 |
|
01/07/2025 |
09:05:08 |
1,540 |
953.6000 |
BATE |
1473507 |
|
01/07/2025 |
09:10:41 |
1,522 |
956.0000 |
BATE |
1478145 |
|
01/07/2025 |
09:10:41 |
1,464 |
956.0000 |
BATE |
1478149 |
|
01/07/2025 |
09:10:41 |
1,560 |
956.0000 |
BATE |
1478153 |
|
01/07/2025 |
09:10:41 |
1,718 |
956.0000 |
BATE |
1478151 |
|
01/07/2025 |
09:20:39 |
1,690 |
958.0000 |
BATE |
1487190 |
|
01/07/2025 |
09:20:39 |
1,702 |
958.0000 |
BATE |
1487188 |
|
01/07/2025 |
09:20:39 |
1,448 |
958.0000 |
BATE |
1487192 |
|
01/07/2025 |
09:24:50 |
1,596 |
959.6000 |
BATE |
1490009 |
|
01/07/2025 |
09:29:27 |
1,431 |
959.8000 |
BATE |
1493943 |
|
01/07/2025 |
09:32:03 |
1,761 |
959.4000 |
BATE |
1496420 |
|
01/07/2025 |
09:32:03 |
1,647 |
959.4000 |
BATE |
1496416 |
|
01/07/2025 |
09:34:28 |
159 |
956.6000 |
BATE |
1498423 |
|
01/07/2025 |
09:34:28 |
1,421 |
956.6000 |
BATE |
1498427 |
|
01/07/2025 |
09:34:28 |
1,337 |
956.6000 |
BATE |
1498421 |
|
01/07/2025 |
09:48:38 |
1,706 |
958.8000 |
BATE |
1509187 |
|
01/07/2025 |
09:48:38 |
23 |
958.8000 |
BATE |
1509189 |
|
01/07/2025 |
09:51:22 |
1,685 |
959.0000 |
BATE |
1511526 |
|
01/07/2025 |
09:54:26 |
1,650 |
959.2000 |
BATE |
1514066 |
|
01/07/2025 |
09:54:26 |
1,634 |
959.2000 |
BATE |
1514064 |
|
01/07/2025 |
10:00:05 |
1,585 |
959.0000 |
BATE |
1520103 |
|
01/07/2025 |
10:06:53 |
1,575 |
958.4000 |
BATE |
1526226 |
|
01/07/2025 |
10:06:53 |
1,572 |
958.4000 |
BATE |
1526224 |
|
01/07/2025 |
10:06:53 |
1,598 |
958.4000 |
BATE |
1526222 |
|
01/07/2025 |
10:09:47 |
1,594 |
959.4000 |
BATE |
1528751 |
|
01/07/2025 |
10:15:52 |
1,624 |
957.4000 |
BATE |
1533516 |
|
01/07/2025 |
10:19:50 |
1,574 |
958.0000 |
BATE |
1536756 |
|
01/07/2025 |
10:19:50 |
1,657 |
958.2000 |
BATE |
1536752 |
|
01/07/2025 |
10:19:50 |
1,519 |
958.2000 |
BATE |
1536748 |
|
01/07/2025 |
10:19:50 |
1,695 |
958.2000 |
BATE |
1536750 |
|
01/07/2025 |
10:27:17 |
1,767 |
956.6000 |
BATE |
1543375 |
|
01/07/2025 |
10:27:17 |
1,459 |
956.6000 |
BATE |
1543373 |
|
01/07/2025 |
10:27:17 |
1,460 |
956.6000 |
BATE |
1543377 |
|
01/07/2025 |
10:30:21 |
1,724 |
956.0000 |
BATE |
1545814 |
|
01/07/2025 |
10:38:49 |
316 |
955.6000 |
BATE |
1551553 |
|
01/07/2025 |
10:38:49 |
421 |
955.6000 |
BATE |
1551551 |
|
01/07/2025 |
10:38:49 |
975 |
955.6000 |
BATE |
1551544 |
|
01/07/2025 |
10:43:15 |
1,550 |
955.0000 |
BATE |
1555090 |
|
01/07/2025 |
10:44:00 |
1,755 |
954.8000 |
BATE |
1555548 |
|
01/07/2025 |
10:44:00 |
1,606 |
954.8000 |
BATE |
1555552 |
|
01/07/2025 |
10:45:46 |
1,420 |
954.0000 |
BATE |
1556770 |
|
01/07/2025 |
10:47:15 |
1,622 |
952.0000 |
BATE |
1558166 |
|
01/07/2025 |
10:49:30 |
1,529 |
952.6000 |
BATE |
1559811 |
|
01/07/2025 |
10:49:30 |
1,439 |
952.6000 |
BATE |
1559809 |
|
01/07/2025 |
10:55:05 |
1,587 |
952.6000 |
BATE |
1564004 |
|
01/07/2025 |
10:55:05 |
1,557 |
952.6000 |
BATE |
1564002 |
|
01/07/2025 |
10:59:43 |
1,479 |
954.8000 |
BATE |
1567560 |
|
01/07/2025 |
10:59:43 |
1,657 |
954.8000 |
BATE |
1567562 |
|
01/07/2025 |
10:59:43 |
1,526 |
954.8000 |
BATE |
1567564 |
|
01/07/2025 |
11:11:51 |
1,504 |
959.0000 |
BATE |
1576800 |
|
01/07/2025 |
11:11:51 |
1,625 |
959.0000 |
BATE |
1576798 |
|
01/07/2025 |
11:11:57 |
1,513 |
958.6000 |
BATE |
1576880 |
|
01/07/2025 |
11:19:14 |
1,648 |
959.2000 |
BATE |
1582443 |
|
01/07/2025 |
11:29:30 |
1,213 |
959.0000 |
BATE |
1588940 |
|
01/07/2025 |
11:29:30 |
424 |
959.0000 |
BATE |
1588938 |
|
01/07/2025 |
11:29:30 |
1,511 |
959.0000 |
BATE |
1588936 |
|
01/07/2025 |
11:35:14 |
1,539 |
959.2000 |
BATE |
1592900 |
|
01/07/2025 |
11:35:14 |
1,581 |
959.2000 |
BATE |
1592898 |
|
01/07/2025 |
11:35:14 |
1,429 |
959.2000 |
BATE |
1592902 |
|
01/07/2025 |
11:41:04 |
1,697 |
958.4000 |
BATE |
1596806 |
|
01/07/2025 |
11:44:37 |
379 |
957.4000 |
BATE |
1599007 |
|
01/07/2025 |
11:44:41 |
1,336 |
957.4000 |
BATE |
1599038 |
|
01/07/2025 |
11:50:41 |
1,485 |
957.8000 |
BATE |
1603559 |
|
01/07/2025 |
11:58:32 |
1,195 |
955.8000 |
BATE |
1608380 |
|
01/07/2025 |
11:58:32 |
350 |
955.8000 |
BATE |
1608378 |
|
01/07/2025 |
11:58:49 |
1,426 |
955.0000 |
BATE |
1608550 |
|
01/07/2025 |
12:00:41 |
359 |
954.8000 |
BATE |
1610286 |
|
01/07/2025 |
12:08:35 |
1,517 |
956.0000 |
BATE |
1616015 |
|
01/07/2025 |
12:08:35 |
1,675 |
956.0000 |
BATE |
1616013 |
|
01/07/2025 |
12:14:21 |
1,529 |
958.4000 |
BATE |
1619511 |
|
01/07/2025 |
12:14:21 |
1,664 |
958.4000 |
BATE |
1619509 |
|
01/07/2025 |
12:15:07 |
1,507 |
958.4000 |
BATE |
1620020 |
|
01/07/2025 |
12:25:43 |
1,611 |
960.0000 |
BATE |
1626571 |
|
01/07/2025 |
12:25:43 |
1,453 |
960.0000 |
BATE |
1626569 |
|
01/07/2025 |
12:25:43 |
1,684 |
960.0000 |
BATE |
1626565 |
|
01/07/2025 |
12:33:27 |
1,696 |
957.8000 |
BATE |
1633124 |
|
01/07/2025 |
12:39:13 |
1,772 |
957.4000 |
BATE |
1636557 |
|
01/07/2025 |
12:39:13 |
1,468 |
957.4000 |
BATE |
1636555 |
|
01/07/2025 |
12:45:33 |
1,695 |
955.0000 |
BATE |
1641485 |
|
01/07/2025 |
12:45:33 |
1,669 |
955.2000 |
BATE |
1641479 |
|
01/07/2025 |
12:48:52 |
1,482 |
955.0000 |
BATE |
1644069 |
|
01/07/2025 |
12:49:50 |
1,557 |
954.6000 |
BATE |
1644597 |
|
01/07/2025 |
12:55:15 |
1,724 |
955.8000 |
BATE |
1648827 |
|
01/07/2025 |
12:55:15 |
1,741 |
955.8000 |
BATE |
1648825 |
|
01/07/2025 |
12:56:51 |
1,510 |
956.0000 |
BATE |
1649902 |
|
01/07/2025 |
13:02:31 |
26 |
956.8000 |
BATE |
1654199 |
|
01/07/2025 |
13:02:34 |
1,644 |
956.8000 |
BATE |
1654232 |
|
01/07/2025 |
13:06:52 |
1,423 |
956.6000 |
BATE |
1657181 |
|
01/07/2025 |
13:13:03 |
1,521 |
954.2000 |
BATE |
1661415 |
|
01/07/2025 |
13:19:56 |
1,581 |
953.6000 |
BATE |
1665669 |
|
01/07/2025 |
13:21:06 |
1,551 |
953.0000 |
BATE |
1666738 |
|
01/07/2025 |
13:21:06 |
21 |
953.0000 |
BATE |
1666736 |
|
01/07/2025 |
13:22:37 |
1,724 |
952.8000 |
BATE |
1667860 |
|
01/07/2025 |
13:27:52 |
1,469 |
952.2000 |
BATE |
1671627 |
|
01/07/2025 |
13:27:52 |
1,524 |
952.2000 |
BATE |
1671629 |
|
01/07/2025 |
13:29:03 |
1,761 |
951.6000 |
BATE |
1672783 |
|
01/07/2025 |
13:31:41 |
1,761 |
951.0000 |
BATE |
1675702 |
|
01/07/2025 |
13:31:41 |
1,439 |
951.0000 |
BATE |
1675700 |
|
01/07/2025 |
13:33:12 |
1,519 |
951.2000 |
BATE |
1676761 |
|
01/07/2025 |
13:37:06 |
1,709 |
951.6000 |
BATE |
1679949 |
|
01/07/2025 |
13:37:06 |
33 |
951.6000 |
BATE |
1679947 |
|
01/07/2025 |
13:39:01 |
1,548 |
950.0000 |
BATE |
1681782 |
|
01/07/2025 |
13:44:24 |
241 |
950.6000 |
BATE |
1686888 |
|
01/07/2025 |
13:44:29 |
1,272 |
950.6000 |
BATE |
1686959 |
|
01/07/2025 |
13:46:40 |
1,573 |
950.8000 |
BATE |
1689107 |
|
01/07/2025 |
13:47:30 |
1,659 |
950.0000 |
BATE |
1689744 |
|
01/07/2025 |
13:48:53 |
1,757 |
949.0000 |
BATE |
1690893 |
|
01/07/2025 |
13:52:31 |
504 |
950.0000 |
BATE |
1694291 |
|
01/07/2025 |
13:52:50 |
1,607 |
949.8000 |
BATE |
1694520 |
|
01/07/2025 |
13:52:50 |
1,749 |
949.8000 |
BATE |
1694518 |
|
01/07/2025 |
13:52:50 |
1,531 |
949.8000 |
BATE |
1694514 |
|
01/07/2025 |
13:52:50 |
1,665 |
949.8000 |
BATE |
1694512 |
|
01/07/2025 |
13:52:50 |
1,591 |
949.8000 |
BATE |
1694510 |
|
01/07/2025 |
13:53:41 |
483 |
950.0000 |
BATE |
1695189 |
|
01/07/2025 |
13:56:18 |
1,465 |
951.0000 |
BATE |
1697715 |
|
01/07/2025 |
13:56:18 |
196 |
951.0000 |
BATE |
1697713 |
|
01/07/2025 |
14:00:56 |
1,676 |
952.6000 |
BATE |
1702682 |
|
01/07/2025 |
14:01:35 |
800 |
952.4000 |
BATE |
1703241 |
|
01/07/2025 |
14:01:35 |
822 |
952.4000 |
BATE |
1703239 |
|
01/07/2025 |
14:01:35 |
1,156 |
952.4000 |
BATE |
1703237 |
|
01/07/2025 |
14:01:35 |
595 |
952.4000 |
BATE |
1703235 |
|
01/07/2025 |
14:10:26 |
530 |
954.0000 |
BATE |
1711420 |
|
01/07/2025 |
14:10:26 |
1,555 |
954.2000 |
BATE |
1711417 |
|
01/07/2025 |
14:11:40 |
1,160 |
954.0000 |
BATE |
1712755 |
|
01/07/2025 |
14:15:01 |
1,673 |
953.2000 |
BATE |
1715894 |
|
01/07/2025 |
14:20:46 |
1,132 |
953.8000 |
BATE |
1721896 |
|
01/07/2025 |
14:20:46 |
1,639 |
954.0000 |
BATE |
1721894 |
|
01/07/2025 |
14:20:46 |
1,537 |
954.0000 |
BATE |
1721892 |
|
01/07/2025 |
14:20:46 |
1,762 |
954.0000 |
BATE |
1721890 |
|
01/07/2025 |
14:20:52 |
540 |
953.8000 |
BATE |
1721964 |
|
01/07/2025 |
14:24:33 |
372 |
952.8000 |
BATE |
1725901 |
|
01/07/2025 |
14:24:33 |
1,340 |
952.8000 |
BATE |
1725899 |
|
01/07/2025 |
14:28:00 |
741 |
952.6000 |
BATE |
1730382 |
|
01/07/2025 |
14:28:00 |
855 |
952.6000 |
BATE |
1730380 |
|
01/07/2025 |
14:33:52 |
831 |
953.8000 |
BATE |
1747154 |
|
01/07/2025 |
14:33:52 |
1,515 |
953.8000 |
BATE |
1747152 |
|
01/07/2025 |
14:33:52 |
1,631 |
953.8000 |
BATE |
1747158 |
|
01/07/2025 |
14:33:52 |
908 |
953.8000 |
BATE |
1747156 |
|
01/07/2025 |
14:33:52 |
1,532 |
953.8000 |
BATE |
1747160 |
|
01/07/2025 |
14:38:25 |
1,771 |
955.2000 |
BATE |
1757432 |
|
01/07/2025 |
14:38:25 |
1,707 |
955.2000 |
BATE |
1757430 |
|
01/07/2025 |
14:38:25 |
1,652 |
955.2000 |
BATE |
1757434 |
|
01/07/2025 |
14:38:35 |
1,043 |
955.0000 |
BATE |
1757820 |
|
01/07/2025 |
14:38:35 |
666 |
955.0000 |
BATE |
1757816 |
|
01/07/2025 |
14:42:14 |
1,568 |
954.2000 |
BATE |
1764611 |
|
01/07/2025 |
14:44:31 |
13 |
954.4000 |
BATE |
1768335 |
|
01/07/2025 |
14:45:01 |
971 |
954.4000 |
BATE |
1769460 |
|
01/07/2025 |
14:45:01 |
724 |
954.4000 |
BATE |
1769458 |
|
01/07/2025 |
14:45:01 |
1,728 |
954.4000 |
BATE |
1769464 |
|
01/07/2025 |
14:45:01 |
1,641 |
954.4000 |
BATE |
1769462 |
|
01/07/2025 |
14:46:38 |
1,670 |
954.2000 |
BATE |
1772560 |
|
01/07/2025 |
14:48:35 |
1,765 |
954.2000 |
BATE |
1776102 |
|
01/07/2025 |
14:48:35 |
1,669 |
954.2000 |
BATE |
1776098 |
|
01/07/2025 |
14:48:35 |
1,519 |
954.2000 |
BATE |
1776096 |
|
01/07/2025 |
14:53:23 |
1,595 |
954.8000 |
BATE |
1785530 |
|
01/07/2025 |
14:53:23 |
1,683 |
954.8000 |
BATE |
1785528 |
|
01/07/2025 |
14:55:05 |
62 |
955.2000 |
BATE |
1788780 |
|
01/07/2025 |
14:55:21 |
28 |
955.2000 |
BATE |
1789103 |
|
01/07/2025 |
14:55:27 |
701 |
955.0000 |
BATE |
1789361 |
|
01/07/2025 |
14:55:27 |
1,543 |
955.0000 |
BATE |
1789359 |
|
01/07/2025 |
14:55:27 |
1,509 |
955.0000 |
BATE |
1789357 |
|
01/07/2025 |
14:55:29 |
1,020 |
955.0000 |
BATE |
1789480 |
|
01/07/2025 |
15:01:41 |
1,518 |
957.0000 |
BATE |
1803553 |
|
01/07/2025 |
15:01:41 |
590 |
957.0000 |
BATE |
1803551 |
|
01/07/2025 |
15:01:41 |
923 |
957.0000 |
BATE |
1803549 |
|
01/07/2025 |
15:01:41 |
1,551 |
957.0000 |
BATE |
1803547 |
|
01/07/2025 |
15:02:52 |
32 |
957.6000 |
BATE |
1806222 |
|
01/07/2025 |
15:03:40 |
60 |
958.2000 |
BATE |
1807727 |
|
01/07/2025 |
15:03:40 |
404 |
958.2000 |
BATE |
1807701 |
|
01/07/2025 |
15:03:58 |
379 |
958.2000 |
BATE |
1808143 |
|
01/07/2025 |
15:03:58 |
379 |
958.2000 |
BATE |
1808141 |
|
01/07/2025 |
15:04:00 |
506 |
958.2000 |
BATE |
1808185 |
|
01/07/2025 |
15:04:00 |
1,637 |
958.2000 |
BATE |
1808181 |
|
01/07/2025 |
15:04:00 |
522 |
958.2000 |
BATE |
1808179 |
|
01/07/2025 |
15:04:00 |
920 |
958.2000 |
BATE |
1808183 |
|
01/07/2025 |
15:06:40 |
1,464 |
958.8000 |
BATE |
1813448 |
|
01/07/2025 |
15:10:21 |
1,479 |
960.8000 |
BATE |
1819439 |
|
01/07/2025 |
15:10:30 |
1,205 |
960.6000 |
BATE |
1819716 |
|
01/07/2025 |
15:10:30 |
255 |
960.6000 |
BATE |
1819714 |
|
01/07/2025 |
15:10:56 |
1,514 |
959.8000 |
BATE |
1820806 |
|
01/07/2025 |
15:14:09 |
1,678 |
960.6000 |
BATE |
1826893 |
|
01/07/2025 |
15:14:40 |
1,645 |
960.0000 |
BATE |
1827661 |
|
01/07/2025 |
15:14:40 |
409 |
960.0000 |
BATE |
1827657 |
|
01/07/2025 |
15:14:40 |
1,246 |
960.0000 |
BATE |
1827655 |
|
01/07/2025 |
15:18:52 |
200 |
959.2000 |
BATE |
1834657 |
|
01/07/2025 |
15:18:52 |
1,348 |
959.2000 |
BATE |
1834655 |
|
01/07/2025 |
15:18:52 |
177 |
959.2000 |
BATE |
1834653 |
|
01/07/2025 |
15:19:38 |
1,437 |
958.8000 |
BATE |
1835792 |
|
01/07/2025 |
15:19:38 |
279 |
958.8000 |
BATE |
1835788 |
|
01/07/2025 |
15:19:38 |
1,464 |
958.8000 |
BATE |
1835786 |
|
01/07/2025 |
15:19:38 |
206 |
958.8000 |
BATE |
1835784 |
|
01/07/2025 |
15:22:14 |
2,779 |
954.8000 |
BATE |
1840087 |
|
01/07/2025 |
15:22:14 |
1,157 |
955.0000 |
BATE |
1840085 |
|
01/07/2025 |
15:22:14 |
1,472 |
955.0000 |
BATE |
1840081 |
|
01/07/2025 |
15:25:09 |
1,567 |
954.6000 |
BATE |
1846435 |
|
01/07/2025 |
15:28:36 |
194 |
954.4000 |
BATE |
1852433 |
|
01/07/2025 |
15:28:36 |
1,458 |
954.4000 |
BATE |
1852431 |
|
01/07/2025 |
15:28:36 |
956 |
954.6000 |
BATE |
1852429 |
|
01/07/2025 |
15:28:36 |
590 |
954.6000 |
BATE |
1852427 |
|
01/07/2025 |
15:28:36 |
1,700 |
954.6000 |
BATE |
1852425 |
|
01/07/2025 |
15:28:36 |
1,494 |
954.6000 |
BATE |
1852423 |
|
01/07/2025 |
15:28:36 |
1,602 |
954.6000 |
BATE |
1852419 |
|
01/07/2025 |
15:31:14 |
1,569 |
952.8000 |
BATE |
1857085 |
|
01/07/2025 |
15:31:14 |
1,725 |
952.8000 |
BATE |
1857083 |
|
01/07/2025 |
15:31:21 |
1,568 |
952.6000 |
BATE |
1857259 |
|
01/07/2025 |
15:34:08 |
765 |
950.8000 |
BATE |
1862998 |
|
01/07/2025 |
15:34:08 |
838 |
950.8000 |
BATE |
1862996 |
|
01/07/2025 |
15:34:24 |
1,419 |
950.0000 |
BATE |
1863624 |
|
01/07/2025 |
15:34:24 |
1,516 |
950.0000 |
BATE |
1863628 |
|
01/07/2025 |
15:34:25 |
3,618 |
948.8000 |
BATE |
1863857 |
|
01/07/2025 |
15:35:19 |
675 |
949.6000 |
BATE |
1866643 |
|
01/07/2025 |
15:35:19 |
1,096 |
949.6000 |
BATE |
1866641 |
|
01/07/2025 |
15:35:19 |
157 |
949.6000 |
BATE |
1866639 |
|
01/07/2025 |
15:35:19 |
30 |
949.6000 |
BATE |
1866637 |
|
01/07/2025 |
15:37:03 |
1,952 |
948.0000 |
BATE |
1869669 |
|
01/07/2025 |
15:37:03 |
1,638 |
948.0000 |
BATE |
1869667 |
|
01/07/2025 |
15:37:03 |
1,628 |
948.0000 |
BATE |
1869665 |
|
01/07/2025 |
15:37:07 |
1,739 |
946.6000 |
BATE |
1869808 |
|
01/07/2025 |
15:39:13 |
25 |
947.6000 |
BATE |
1872992 |
|
01/07/2025 |
15:41:17 |
1,645 |
947.8000 |
BATE |
1876538 |
|
01/07/2025 |
15:41:17 |
1,477 |
947.8000 |
BATE |
1876536 |
|
01/07/2025 |
15:41:17 |
2,580 |
947.8000 |
BATE |
1876534 |
|
01/07/2025 |
15:42:12 |
250 |
946.0000 |
BATE |
1877735 |
|
01/07/2025 |
15:42:12 |
365 |
946.0000 |
BATE |
1877733 |
|
01/07/2025 |
15:42:31 |
1,494 |
946.0000 |
BATE |
1878083 |
|
01/07/2025 |
15:42:31 |
1,272 |
946.0000 |
BATE |
1878081 |
|
01/07/2025 |
15:42:31 |
327 |
946.0000 |
BATE |
1878085 |
|
01/07/2025 |
15:44:01 |
172 |
946.4000 |
BATE |
1880250 |
|
01/07/2025 |
15:45:22 |
67 |
946.4000 |
BATE |
1883120 |
|
01/07/2025 |
15:45:22 |
136 |
946.4000 |
BATE |
1883106 |
|
01/07/2025 |
15:45:22 |
15 |
946.4000 |
BATE |
1883102 |
|
01/07/2025 |
15:45:22 |
1,096 |
946.4000 |
BATE |
1883100 |
|
01/07/2025 |
15:45:22 |
242 |
946.4000 |
BATE |
1883098 |
|
01/07/2025 |
15:45:22 |
1,658 |
946.4000 |
BATE |
1883091 |
|
01/07/2025 |
15:45:34 |
48 |
946.4000 |
BATE |
1883419 |
|
01/07/2025 |
15:45:39 |
658 |
946.2000 |
BATE |
1883550 |
|
01/07/2025 |
15:45:39 |
1,587 |
946.2000 |
BATE |
1883548 |
|
01/07/2025 |
15:45:40 |
1,492 |
946.2000 |
BATE |
1883565 |
|
01/07/2025 |
15:45:40 |
1,688 |
946.2000 |
BATE |
1883563 |
|
01/07/2025 |
15:45:40 |
1,549 |
946.2000 |
BATE |
1883561 |
|
01/07/2025 |
15:45:40 |
856 |
946.2000 |
BATE |
1883559 |
|
01/07/2025 |
15:46:29 |
1,610 |
945.0000 |
BATE |
1884771 |
|
01/07/2025 |
15:46:29 |
1,575 |
945.0000 |
BATE |
1884775 |
|
01/07/2025 |
15:49:17 |
1,474 |
946.2000 |
BATE |
1890154 |
|
01/07/2025 |
15:49:17 |
1,490 |
946.2000 |
BATE |
1890152 |
|
01/07/2025 |
15:49:17 |
1,271 |
946.2000 |
BATE |
1890150 |
|
01/07/2025 |
15:49:17 |
386 |
946.2000 |
BATE |
1890148 |
|
01/07/2025 |
15:50:20 |
1,443 |
946.4000 |
BATE |
1892294 |
|
01/07/2025 |
15:50:20 |
458 |
946.4000 |
BATE |
1892292 |
|
01/07/2025 |
15:50:20 |
1,177 |
946.4000 |
BATE |
1892290 |
|
01/07/2025 |
15:56:14 |
172 |
946.8000 |
BATE |
1902309 |
|
01/07/2025 |
15:56:14 |
289 |
946.8000 |
BATE |
1902307 |
|
01/07/2025 |
15:56:14 |
632 |
946.6000 |
BATE |
1902305 |
|
01/07/2025 |
15:56:16 |
533 |
946.6000 |
BATE |
1902369 |
|
01/07/2025 |
15:56:16 |
1,144 |
946.6000 |
BATE |
1902365 |
|
01/07/2025 |
15:56:16 |
1,769 |
946.6000 |
BATE |
1902363 |
|
01/07/2025 |
15:56:16 |
1,739 |
946.6000 |
BATE |
1902361 |
|
01/07/2025 |
15:56:16 |
637 |
946.6000 |
BATE |
1902355 |
|
01/07/2025 |
15:56:16 |
431 |
946.6000 |
BATE |
1902353 |
|
01/07/2025 |
15:56:16 |
802 |
946.6000 |
BATE |
1902357 |
|
01/07/2025 |
15:56:16 |
867 |
946.6000 |
BATE |
1902359 |
|
01/07/2025 |
16:00:53 |
1,422 |
947.4000 |
BATE |
1912379 |
|
01/07/2025 |
16:00:53 |
1,533 |
947.4000 |
BATE |
1912375 |
|
01/07/2025 |
16:00:53 |
1,761 |
947.4000 |
BATE |
1912383 |
|
01/07/2025 |
16:00:53 |
1,587 |
947.4000 |
BATE |
1912385 |
|
01/07/2025 |
16:02:49 |
179 |
948.8000 |
BATE |
1915734 |
|
01/07/2025 |
16:02:50 |
1,135 |
948.8000 |
BATE |
1915782 |
|
01/07/2025 |
16:02:50 |
452 |
948.8000 |
BATE |
1915780 |
|
01/07/2025 |
16:02:53 |
1,083 |
948.6000 |
BATE |
1915910 |
|
01/07/2025 |
16:02:53 |
400 |
948.6000 |
BATE |
1915908 |
|
01/07/2025 |
16:05:53 |
172 |
948.2000 |
BATE |
1922766 |
|
01/07/2025 |
16:05:53 |
172 |
948.2000 |
BATE |
1922764 |
|
01/07/2025 |
16:05:53 |
642 |
948.2000 |
BATE |
1922762 |
|
01/07/2025 |
16:05:53 |
808 |
948.2000 |
BATE |
1922760 |
|
01/07/2025 |
16:06:17 |
139 |
948.0000 |
BATE |
1923483 |
|
01/07/2025 |
16:06:35 |
464 |
948.0000 |
BATE |
1924051 |
|
01/07/2025 |
16:06:41 |
1,520 |
948.0000 |
BATE |
1924278 |
|
01/07/2025 |
16:06:41 |
1,459 |
948.0000 |
BATE |
1924276 |
|
01/07/2025 |
16:06:41 |
911 |
948.0000 |
BATE |
1924274 |
|
01/07/2025 |
16:06:41 |
535 |
948.0000 |
BATE |
1924272 |
|
01/07/2025 |
16:06:41 |
1,095 |
948.0000 |
BATE |
1924270 |
|
01/07/2025 |
16:08:52 |
2,217 |
945.0000 |
BATE |
1928897 |
|
01/07/2025 |
16:08:52 |
1,478 |
945.0000 |
BATE |
1928899 |
|
01/07/2025 |
16:09:04 |
594 |
944.6000 |
BATE |
1929325 |
|
01/07/2025 |
16:09:12 |
600 |
944.6000 |
BATE |
1929482 |
|
01/07/2025 |
16:10:29 |
1,226 |
945.0000 |
BATE |
1932483 |
|
01/07/2025 |
16:10:29 |
1,470 |
945.0000 |
BATE |
1932481 |
|
01/07/2025 |
16:10:29 |
1,528 |
945.0000 |
BATE |
1932479 |
|
01/07/2025 |
16:10:29 |
1,748 |
945.0000 |
BATE |
1932477 |
|
01/07/2025 |
16:10:33 |
1,601 |
945.0000 |
BATE |
1932697 |
|
01/07/2025 |
16:10:33 |
290 |
945.0000 |
BATE |
1932693 |
|
01/07/2025 |
16:10:33 |
1,702 |
945.0000 |
BATE |
1932701 |
|
01/07/2025 |
16:10:34 |
652 |
944.8000 |
BATE |
1932719 |
|
01/07/2025 |
16:10:34 |
977 |
944.8000 |
BATE |
1932717 |
|
01/07/2025 |
16:12:22 |
1,569 |
944.0000 |
BATE |
1936613 |
|
01/07/2025 |
16:15:02 |
172 |
944.8000 |
BATE |
1942264 |
|
01/07/2025 |
16:15:02 |
840 |
944.8000 |
BATE |
1942262 |
|
01/07/2025 |
16:15:10 |
1,424 |
944.6000 |
BATE |
1942582 |
|
01/07/2025 |
16:15:10 |
1,719 |
944.6000 |
BATE |
1942578 |
|
01/07/2025 |
16:15:10 |
1,624 |
944.6000 |
BATE |
1942580 |
|
01/07/2025 |
16:15:10 |
3,821 |
944.6000 |
BATE |
1942588 |
|
01/07/2025 |
16:16:00 |
290 |
943.2000 |
BATE |
1944357 |
|
01/07/2025 |
16:16:00 |
786 |
943.2000 |
BATE |
1944339 |
|
01/07/2025 |
16:16:08 |
1,654 |
943.0000 |
BATE |
1944658 |
|
01/07/2025 |
16:16:08 |
1,524 |
943.0000 |
BATE |
1944652 |
|
01/07/2025 |
16:16:08 |
1,399 |
943.0000 |
BATE |
1944654 |
|
01/07/2025 |
16:16:08 |
1,623 |
943.0000 |
BATE |
1944656 |
|
01/07/2025 |
16:17:16 |
923 |
942.4000 |
BATE |
1947561 |
|
01/07/2025 |
16:17:18 |
137 |
942.4000 |
BATE |
1947636 |
|
01/07/2025 |
16:17:20 |
1,614 |
942.4000 |
BATE |
1947745 |
|
01/07/2025 |
16:17:20 |
1,497 |
942.4000 |
BATE |
1947743 |
|
01/07/2025 |
16:17:20 |
1,624 |
942.4000 |
BATE |
1947741 |
|
01/07/2025 |
16:17:20 |
284 |
942.4000 |
BATE |
1947739 |
|
01/07/2025 |
16:17:20 |
453 |
942.4000 |
BATE |
1947733 |
|
01/07/2025 |
16:18:16 |
466 |
940.4000 |
BATE |
1949626 |
|
01/07/2025 |
16:18:19 |
262 |
940.4000 |
BATE |
1949763 |
|
01/07/2025 |
16:18:19 |
1,044 |
940.4000 |
BATE |
1949761 |
|
01/07/2025 |
16:18:24 |
1,203 |
940.2000 |
BATE |
1949926 |
|
01/07/2025 |
16:18:30 |
273 |
940.2000 |
BATE |
1950133 |
|
01/07/2025 |
16:18:30 |
1,163 |
940.2000 |
BATE |
1950131 |
|
01/07/2025 |
16:18:30 |
665 |
940.2000 |
BATE |
1950129 |
|
01/07/2025 |
16:18:30 |
840 |
940.2000 |
BATE |
1950119 |
|
01/07/2025 |
16:18:30 |
303 |
940.2000 |
BATE |
1950117 |
|
01/07/2025 |
16:20:47 |
161 |
940.2000 |
BATE |
1955905 |
|
01/07/2025 |
16:20:47 |
140 |
940.2000 |
BATE |
1955903 |
|
01/07/2025 |
16:20:53 |
1,728 |
940.0000 |
BATE |
1956062 |
|
01/07/2025 |
16:20:53 |
1,520 |
940.0000 |
BATE |
1956060 |
|
01/07/2025 |
16:20:53 |
1,652 |
940.0000 |
BATE |
1956058 |
|
01/07/2025 |
16:20:53 |
1,607 |
940.0000 |
BATE |
1956054 |
|
01/07/2025 |
16:20:53 |
1,421 |
940.0000 |
BATE |
1956048 |
|
01/07/2025 |
16:21:49 |
1,006 |
939.0000 |
BATE |
1957923 |
|
01/07/2025 |
16:21:56 |
1,592 |
939.0000 |
BATE |
1958301 |
|
01/07/2025 |
16:21:56 |
1,675 |
939.0000 |
BATE |
1958299 |
|
01/07/2025 |
16:21:56 |
1,652 |
939.0000 |
BATE |
1958297 |
|
01/07/2025 |
16:21:56 |
1,379 |
939.0000 |
BATE |
1958295 |
|
01/07/2025 |
16:21:56 |
381 |
939.0000 |
BATE |
1958293 |
|
01/07/2025 |
16:21:56 |
1,567 |
939.0000 |
BATE |
1958291 |
|
01/07/2025 |
16:21:56 |
30 |
939.0000 |
BATE |
1958289 |
|
01/07/2025 |
16:21:56 |
717 |
939.0000 |
BATE |
1958287 |
|
01/07/2025 |
16:22:31 |
1,755 |
937.6000 |
BATE |
1959354 |
|
01/07/2025 |
16:22:31 |
3,060 |
937.6000 |
BATE |
1959352 |
|
01/07/2025 |
16:22:31 |
449 |
937.6000 |
BATE |
1959350 |
|
01/07/2025 |
16:22:31 |
523 |
937.6000 |
BATE |
1959348 |
|
01/07/2025 |
16:22:31 |
1,659 |
937.6000 |
BATE |
1959346 |
|
01/07/2025 |
16:23:48 |
462 |
939.4000 |
BATE |
1963843 |
|
01/07/2025 |
16:23:48 |
1,471 |
939.4000 |
BATE |
1963841 |
|
01/07/2025 |
16:23:54 |
1,447 |
939.4000 |
BATE |
1963982 |
|
01/07/2025 |
16:23:54 |
2,343 |
939.4000 |
BATE |
1963980 |
|
01/07/2025 |
16:23:54 |
1,448 |
939.4000 |
BATE |
1963978 |
|
01/07/2025 |
16:23:54 |
1,269 |
939.4000 |
BATE |
1963976 |
|
01/07/2025 |
16:25:10 |
538 |
940.0000 |
BATE |
1967516 |
|
01/07/2025 |
16:25:11 |
7 |
940.0000 |
BATE |
1967550 |
|
01/07/2025 |
16:25:11 |
590 |
940.0000 |
BATE |
1967548 |
|
01/07/2025 |
16:25:11 |
2,034 |
939.8000 |
BATE |
1967534 |
|
01/07/2025 |
16:25:57 |
307 |
940.2000 |
BATE |
1969052 |
|
01/07/2025 |
16:25:57 |
58 |
940.2000 |
BATE |
1969050 |
|
01/07/2025 |
16:25:59 |
366 |
940.2000 |
BATE |
1969088 |
|
01/07/2025 |
16:26:18 |
1,208 |
939.8000 |
BATE |
1969668 |
|
01/07/2025 |
16:26:18 |
1,689 |
939.8000 |
BATE |
1969666 |
|
01/07/2025 |
16:26:18 |
1,555 |
939.8000 |
BATE |
1969664 |
|
01/07/2025 |
16:26:18 |
144 |
939.8000 |
BATE |
1969662 |
|
01/07/2025 |
16:26:18 |
7 |
940.2000 |
BATE |
1969660 |
|
01/07/2025 |
16:26:18 |
186 |
940.2000 |
BATE |
1969658 |
|
01/07/2025 |
16:26:18 |
1,447 |
940.0000 |
BATE |
1969656 |
|
01/07/2025 |
16:26:18 |
1,776 |
940.0000 |
BATE |
1969654 |
|
01/07/2025 |
16:26:18 |
1,612 |
940.0000 |
BATE |
1969648 |
|
01/07/2025 |
16:26:18 |
1,748 |
940.0000 |
BATE |
1969646 |
|
01/07/2025 |
16:26:18 |
3,327 |
940.0000 |
BATE |
1969642 |
|
01/07/2025 |
16:26:18 |
1,518 |
940.0000 |
BATE |
1969636 |
|
01/07/2025 |
16:26:46 |
172 |
940.0000 |
BATE |
1970587 |
|
01/07/2025 |
16:26:46 |
172 |
940.0000 |
BATE |
1970585 |
|
01/07/2025 |
16:26:46 |
172 |
940.0000 |
BATE |
1970583 |
|
01/07/2025 |
16:26:46 |
196 |
940.0000 |
BATE |
1970581 |
|
01/07/2025 |
16:26:46 |
165 |
940.0000 |
BATE |
1970579 |
|
01/07/2025 |
16:26:52 |
1,746 |
939.8000 |
BATE |
1970731 |
|
01/07/2025 |
16:26:52 |
1,628 |
939.8000 |
BATE |
1970729 |
|
01/07/2025 |
16:26:52 |
2,137 |
939.8000 |
BATE |
1970727 |
|
01/07/2025 |
16:27:49 |
614 |
940.2000 |
BATE |
1972433 |
|
01/07/2025 |
16:27:51 |
31 |
940.4000 |
BATE |
1972501 |
|
01/07/2025 |
16:27:51 |
312 |
940.4000 |
BATE |
1972499 |
|
01/07/2025 |
16:27:51 |
6 |
940.4000 |
BATE |
1972497 |
|
01/07/2025 |
16:27:51 |
59 |
940.4000 |
BATE |
1972495 |
|
01/07/2025 |
16:27:51 |
16 |
940.4000 |
BATE |
1972493 |
|
01/07/2025 |
16:27:51 |
1,103 |
940.4000 |
BATE |
1972489 |
|
01/07/2025 |
16:27:51 |
42 |
940.4000 |
BATE |
1972491 |
|
01/07/2025 |
16:27:51 |
1,199 |
940.4000 |
BATE |
1972487 |
|
01/07/2025 |
16:27:51 |
2,338 |
940.4000 |
BATE |
1972485 |
|
01/07/2025 |
16:27:51 |
172 |
940.4000 |
BATE |
1972483 |
|
01/07/2025 |
16:27:51 |
389 |
940.4000 |
BATE |
1972481 |
|
01/07/2025 |
16:27:53 |
60 |
940.4000 |
BATE |
1972547 |
|
01/07/2025 |
16:27:53 |
340 |
940.4000 |
BATE |
1972543 |
|
01/07/2025 |
16:28:05 |
2,692 |
940.0000 |
BATE |
1973013 |
|
01/07/2025 |
16:28:05 |
1,490 |
940.0000 |
BATE |
1973011 |
|
01/07/2025 |
16:28:05 |
1,508 |
940.4000 |
BATE |
1973009 |
|
01/07/2025 |
16:28:05 |
2,411 |
940.4000 |
BATE |
1973007 |
|
01/07/2025 |
16:28:05 |
1,582 |
940.4000 |
BATE |
1973005 |
|
01/07/2025 |
16:28:05 |
285 |
940.4000 |
BATE |
1973003 |
|
01/07/2025 |
16:28:38 |
2,189 |
940.0000 |
BATE |
1974020 |
|
01/07/2025 |
16:28:41 |
21 |
939.0000 |
BATE |
1974092 |
|
01/07/2025 |
16:28:41 |
1,395 |
939.0000 |
BATE |
1974089 |
|
01/07/2025 |
16:28:41 |
815 |
939.0000 |
BATE |
1974087 |
|
01/07/2025 |
16:28:56 |
1,674 |
939.2000 |
BATE |
1974471 |
|
01/07/2025 |
08:04:01 |
87 |
978.0000 |
CHIX |
1408684 |
|
01/07/2025 |
08:04:01 |
1,386 |
978.0000 |
CHIX |
1408682 |
|
01/07/2025 |
08:10:50 |
1,424 |
972.0000 |
CHIX |
1420108 |
|
01/07/2025 |
08:10:50 |
222 |
972.0000 |
CHIX |
1420106 |
|
01/07/2025 |
08:12:28 |
1,540 |
970.0000 |
CHIX |
1422488 |
|
01/07/2025 |
08:12:53 |
1,638 |
969.6000 |
CHIX |
1423115 |
|
01/07/2025 |
08:13:37 |
258 |
969.6000 |
CHIX |
1424014 |
|
01/07/2025 |
08:13:37 |
1,296 |
969.6000 |
CHIX |
1424012 |
|
01/07/2025 |
08:13:37 |
1,399 |
969.6000 |
CHIX |
1424010 |
|
01/07/2025 |
08:13:37 |
286 |
969.6000 |
CHIX |
1424006 |
|
01/07/2025 |
08:17:59 |
1,041 |
964.8000 |
CHIX |
1428440 |
|
01/07/2025 |
08:18:18 |
715 |
964.8000 |
CHIX |
1428777 |
|
01/07/2025 |
08:18:54 |
651 |
965.0000 |
CHIX |
1429173 |
|
01/07/2025 |
08:19:13 |
1,048 |
965.0000 |
CHIX |
1429489 |
|
01/07/2025 |
08:49:21 |
455 |
961.4000 |
CHIX |
1458673 |
|
01/07/2025 |
08:49:21 |
1,006 |
961.4000 |
CHIX |
1458671 |
|
01/07/2025 |
08:52:59 |
1,589 |
960.0000 |
CHIX |
1462078 |
|
01/07/2025 |
09:01:33 |
1,546 |
955.0000 |
CHIX |
1469922 |
|
01/07/2025 |
09:02:31 |
1,455 |
954.8000 |
CHIX |
1471035 |
|
01/07/2025 |
09:10:41 |
64 |
956.0000 |
CHIX |
1478147 |
|
01/07/2025 |
09:10:41 |
1,694 |
956.0000 |
CHIX |
1478143 |
|
01/07/2025 |
09:13:47 |
1,509 |
956.8000 |
CHIX |
1481395 |
|
01/07/2025 |
09:15:45 |
1,574 |
958.6000 |
CHIX |
1483068 |
|
01/07/2025 |
09:19:59 |
1,521 |
958.4000 |
CHIX |
1486502 |
|
01/07/2025 |
09:22:16 |
1,674 |
958.0000 |
CHIX |
1488336 |
|
01/07/2025 |
09:24:50 |
462 |
959.6000 |
CHIX |
1490015 |
|
01/07/2025 |
09:24:50 |
1,438 |
959.6000 |
CHIX |
1490011 |
|
01/07/2025 |
09:32:03 |
1,480 |
959.4000 |
CHIX |
1496418 |
|
01/07/2025 |
09:38:00 |
1,467 |
957.8000 |
CHIX |
1501014 |
|
01/07/2025 |
10:18:38 |
726 |
957.8000 |
CHIX |
1535763 |
|
01/07/2025 |
10:18:38 |
42 |
957.8000 |
CHIX |
1535755 |
|
01/07/2025 |
10:18:38 |
770 |
957.8000 |
CHIX |
1535757 |
|
01/07/2025 |
10:18:38 |
154 |
957.8000 |
CHIX |
1535759 |
|
01/07/2025 |
10:37:39 |
420 |
956.4000 |
CHIX |
1550590 |
|
01/07/2025 |
10:37:39 |
809 |
956.4000 |
CHIX |
1550588 |
|
01/07/2025 |
10:38:04 |
301 |
956.4000 |
CHIX |
1550868 |
|
01/07/2025 |
10:38:49 |
1,461 |
955.8000 |
CHIX |
1551542 |
|
01/07/2025 |
10:44:00 |
1,757 |
954.8000 |
CHIX |
1555546 |
|
01/07/2025 |
10:44:00 |
1,620 |
954.8000 |
CHIX |
1555550 |
|
01/07/2025 |
10:45:46 |
1,687 |
954.0000 |
CHIX |
1556772 |
|
01/07/2025 |
10:52:11 |
1,440 |
952.0000 |
CHIX |
1561916 |
|
01/07/2025 |
11:03:49 |
1,433 |
955.6000 |
CHIX |
1571101 |
|
01/07/2025 |
11:09:55 |
1,394 |
958.6000 |
CHIX |
1575331 |
|
01/07/2025 |
11:09:55 |
1,550 |
958.6000 |
CHIX |
1575329 |
|
01/07/2025 |
12:03:29 |
1,697 |
956.0000 |
CHIX |
1612489 |
|
01/07/2025 |
12:03:29 |
25 |
956.0000 |
CHIX |
1612487 |
|
01/07/2025 |
12:16:37 |
457 |
958.6000 |
CHIX |
1620945 |
|
01/07/2025 |
12:16:37 |
1,001 |
958.6000 |
CHIX |
1620943 |
|
01/07/2025 |
12:25:43 |
1,478 |
960.0000 |
CHIX |
1626567 |
|
01/07/2025 |
12:39:13 |
1,479 |
957.4000 |
CHIX |
1636553 |
|
01/07/2025 |
12:45:33 |
1,681 |
955.0000 |
CHIX |
1641481 |
|
01/07/2025 |
12:45:33 |
1,678 |
955.2000 |
CHIX |
1641477 |
|
01/07/2025 |
12:48:29 |
1,431 |
955.2000 |
CHIX |
1643868 |
|
01/07/2025 |
12:55:15 |
1,679 |
955.8000 |
CHIX |
1648820 |
|
01/07/2025 |
12:56:51 |
1,370 |
956.0000 |
CHIX |
1649900 |
|
01/07/2025 |
13:00:34 |
557 |
956.8000 |
CHIX |
1652876 |
|
01/07/2025 |
13:02:30 |
1,145 |
956.8000 |
CHIX |
1654194 |
|
01/07/2025 |
13:39:01 |
406 |
949.8000 |
CHIX |
1681793 |
|
01/07/2025 |
13:39:01 |
1,342 |
949.8000 |
CHIX |
1681790 |
|
01/07/2025 |
13:39:01 |
1,547 |
950.0000 |
CHIX |
1681784 |
|
01/07/2025 |
13:40:27 |
1,560 |
950.8000 |
CHIX |
1683332 |
|
01/07/2025 |
13:45:47 |
278 |
950.6000 |
CHIX |
1688518 |
|
01/07/2025 |
13:45:57 |
58 |
950.6000 |
CHIX |
1688613 |
|
01/07/2025 |
13:47:26 |
1,216 |
950.6000 |
CHIX |
1689695 |
|
01/07/2025 |
13:47:30 |
2,358 |
950.0000 |
CHIX |
1689746 |
|
01/07/2025 |
13:47:41 |
1,462 |
949.6000 |
CHIX |
1690024 |
|
01/07/2025 |
13:47:41 |
274 |
949.6000 |
CHIX |
1690022 |
|
01/07/2025 |
13:52:50 |
208 |
949.8000 |
CHIX |
1694516 |
|
01/07/2025 |
13:52:50 |
1,515 |
949.8000 |
CHIX |
1694508 |
|
01/07/2025 |
14:02:39 |
70 |
951.4000 |
CHIX |
1704077 |
|
01/07/2025 |
14:02:44 |
1,085 |
951.4000 |
CHIX |
1704132 |
|
01/07/2025 |
14:09:06 |
1,617 |
954.4000 |
CHIX |
1710060 |
|
01/07/2025 |
14:19:31 |
183 |
954.2000 |
CHIX |
1720139 |
|
01/07/2025 |
14:19:48 |
1,429 |
954.2000 |
CHIX |
1720438 |
|
01/07/2025 |
14:19:48 |
1,363 |
954.2000 |
CHIX |
1720436 |
|
01/07/2025 |
14:22:28 |
1,612 |
953.2000 |
CHIX |
1723633 |
|
01/07/2025 |
14:24:15 |
396 |
953.4000 |
CHIX |
1725490 |
|
01/07/2025 |
14:24:16 |
1,277 |
953.4000 |
CHIX |
1725493 |
|
01/07/2025 |
14:38:35 |
42 |
955.0000 |
CHIX |
1757822 |
|
01/07/2025 |
14:38:35 |
1,520 |
955.0000 |
CHIX |
1757818 |
|
01/07/2025 |
14:39:54 |
1,539 |
954.8000 |
CHIX |
1760264 |
|
01/07/2025 |
14:39:54 |
1,707 |
954.8000 |
CHIX |
1760262 |
|
01/07/2025 |
14:39:54 |
1,679 |
954.8000 |
CHIX |
1760258 |
|
01/07/2025 |
14:52:58 |
1,540 |
954.8000 |
CHIX |
1784607 |
|
01/07/2025 |
14:53:13 |
13 |
954.8000 |
CHIX |
1785112 |
|
01/07/2025 |
14:55:29 |
1,646 |
955.0000 |
CHIX |
1789478 |
|
01/07/2025 |
14:57:30 |
585 |
955.4000 |
CHIX |
1793125 |
|
01/07/2025 |
14:57:30 |
77 |
955.4000 |
CHIX |
1793123 |
|
01/07/2025 |
14:57:30 |
1,083 |
955.4000 |
CHIX |
1793121 |
|
01/07/2025 |
15:04:00 |
185 |
958.2000 |
CHIX |
1808187 |
|
01/07/2025 |
15:04:00 |
1,571 |
958.2000 |
CHIX |
1808189 |
|
01/07/2025 |
15:10:22 |
1,542 |
960.8000 |
CHIX |
1819465 |
|
01/07/2025 |
15:13:11 |
1,584 |
960.0000 |
CHIX |
1824722 |
|
01/07/2025 |
15:16:14 |
1,525 |
959.8000 |
CHIX |
1830922 |
|
01/07/2025 |
15:22:14 |
1,690 |
955.0000 |
CHIX |
1840089 |
|
01/07/2025 |
15:22:14 |
1,657 |
955.0000 |
CHIX |
1840083 |
|
01/07/2025 |
15:28:36 |
1,551 |
954.6000 |
CHIX |
1852421 |
|
01/07/2025 |
15:29:51 |
539 |
953.4000 |
CHIX |
1853948 |
|
01/07/2025 |
15:30:03 |
1,421 |
953.4000 |
CHIX |
1854984 |
|
01/07/2025 |
15:30:03 |
1,108 |
953.4000 |
CHIX |
1854982 |
|
01/07/2025 |
15:30:03 |
967 |
953.4000 |
CHIX |
1854988 |
|
01/07/2025 |
15:30:03 |
606 |
953.4000 |
CHIX |
1854986 |
|
01/07/2025 |
15:34:24 |
1,635 |
950.0000 |
CHIX |
1863620 |
|
01/07/2025 |
15:34:25 |
1,582 |
949.0000 |
CHIX |
1863835 |
|
01/07/2025 |
15:35:09 |
1,560 |
949.8000 |
CHIX |
1866184 |
|
01/07/2025 |
15:35:19 |
1,668 |
949.8000 |
CHIX |
1866624 |
|
01/07/2025 |
15:43:15 |
624 |
946.6000 |
CHIX |
1879236 |
|
01/07/2025 |
15:43:15 |
1,050 |
946.6000 |
CHIX |
1879234 |
|
01/07/2025 |
15:43:15 |
1,645 |
946.6000 |
CHIX |
1879232 |
|
01/07/2025 |
15:45:22 |
1,514 |
946.4000 |
CHIX |
1883095 |
|
01/07/2025 |
15:45:22 |
1,762 |
946.4000 |
CHIX |
1883093 |
|
01/07/2025 |
15:46:29 |
1,660 |
945.0000 |
CHIX |
1884773 |
|
01/07/2025 |
15:46:35 |
1,463 |
944.4000 |
CHIX |
1884984 |
|
01/07/2025 |
15:46:43 |
1,654 |
944.0000 |
CHIX |
1885335 |
|
01/07/2025 |
15:46:43 |
18 |
944.0000 |
CHIX |
1885333 |
|
01/07/2025 |
15:46:43 |
1,714 |
944.0000 |
CHIX |
1885331 |
|
01/07/2025 |
15:58:43 |
1,589 |
946.8000 |
CHIX |
1905457 |
|
01/07/2025 |
16:00:53 |
1,442 |
947.6000 |
CHIX |
1912377 |
|
01/07/2025 |
16:00:53 |
1,484 |
947.6000 |
CHIX |
1912381 |
|
01/07/2025 |
16:02:53 |
1,613 |
948.6000 |
CHIX |
1915906 |
|
01/07/2025 |
16:04:16 |
1,515 |
947.8000 |
CHIX |
1919107 |
|
01/07/2025 |
16:07:59 |
3,036 |
944.8000 |
CHIX |
1927050 |
|
01/07/2025 |
16:08:52 |
1,745 |
945.0000 |
CHIX |
1928895 |
|
01/07/2025 |
16:09:55 |
1,650 |
945.2000 |
CHIX |
1930497 |
|
01/07/2025 |
16:12:51 |
1,233 |
942.6000 |
CHIX |
1937238 |
|
01/07/2025 |
16:12:51 |
538 |
942.6000 |
CHIX |
1937236 |
|
01/07/2025 |
16:12:51 |
1,751 |
942.6000 |
CHIX |
1937234 |
|
01/07/2025 |
16:15:10 |
1,438 |
944.6000 |
CHIX |
1942576 |
|
01/07/2025 |
16:16:00 |
354 |
943.2000 |
CHIX |
1944316 |
|
01/07/2025 |
16:16:00 |
1,371 |
943.2000 |
CHIX |
1944314 |
|
01/07/2025 |
16:17:20 |
1,563 |
942.4000 |
CHIX |
1947737 |
|
01/07/2025 |
16:18:33 |
1,475 |
940.0000 |
CHIX |
1950183 |
|
01/07/2025 |
16:20:53 |
1,418 |
940.0000 |
CHIX |
1956056 |
|
01/07/2025 |
16:20:53 |
2,720 |
940.0000 |
CHIX |
1956052 |
|
01/07/2025 |
16:21:10 |
913 |
939.4000 |
CHIX |
1956647 |
|
01/07/2025 |
16:21:10 |
647 |
939.4000 |
CHIX |
1956645 |
|
01/07/2025 |
16:22:03 |
1,125 |
939.2000 |
CHIX |
1958592 |
|
01/07/2025 |
16:22:03 |
1,016 |
939.2000 |
CHIX |
1958588 |
|
01/07/2025 |
16:22:03 |
645 |
939.2000 |
CHIX |
1958590 |
|
01/07/2025 |
16:22:03 |
55 |
939.2000 |
CHIX |
1958585 |
|
01/07/2025 |
16:22:03 |
383 |
939.2000 |
CHIX |
1958583 |
|
01/07/2025 |
16:22:03 |
79 |
939.2000 |
CHIX |
1958575 |
|
01/07/2025 |
16:22:11 |
1,468 |
939.0000 |
CHIX |
1958768 |
|
01/07/2025 |
16:22:26 |
1,622 |
938.6000 |
CHIX |
1959230 |
|
01/07/2025 |
16:25:11 |
303 |
939.6000 |
CHIX |
1967546 |
|
01/07/2025 |
16:25:11 |
616 |
939.6000 |
CHIX |
1967544 |
|
01/07/2025 |
16:25:11 |
887 |
939.8000 |
CHIX |
1967540 |
|
01/07/2025 |
16:25:11 |
906 |
939.8000 |
CHIX |
1967536 |
|
01/07/2025 |
16:25:11 |
928 |
939.8000 |
CHIX |
1967542 |
|
01/07/2025 |
16:26:18 |
1,700 |
940.0000 |
CHIX |
1969650 |
|
01/07/2025 |
16:26:18 |
1,455 |
940.0000 |
CHIX |
1969644 |
|
01/07/2025 |
16:26:18 |
1,517 |
940.0000 |
CHIX |
1969638 |
|
01/07/2025 |
16:27:14 |
852 |
939.6000 |
CHIX |
1971361 |
|
01/07/2025 |
16:27:14 |
894 |
939.6000 |
CHIX |
1971359 |
|
01/07/2025 |
16:27:14 |
949 |
939.6000 |
CHIX |
1971357 |
|
01/07/2025 |
16:27:45 |
179 |
940.2000 |
CHIX |
1972324 |
|
01/07/2025 |
08:02:04 |
2,185 |
980.2000 |
LSE |
1406438 |
|
01/07/2025 |
08:02:11 |
2,177 |
980.0000 |
LSE |
1406616 |
|
01/07/2025 |
08:02:11 |
2,175 |
980.0000 |
LSE |
1406614 |
|
01/07/2025 |
08:02:54 |
2,177 |
977.0000 |
LSE |
1407544 |
|
01/07/2025 |
08:04:59 |
1,920 |
977.2000 |
LSE |
1410032 |
|
01/07/2025 |
08:05:20 |
1,795 |
974.8000 |
LSE |
1410600 |
|
01/07/2025 |
08:10:50 |
1,784 |
971.8000 |
LSE |
1420110 |
|
01/07/2025 |
08:12:28 |
1,811 |
970.0000 |
LSE |
1422492 |
|
01/07/2025 |
08:13:37 |
2,096 |
969.6000 |
LSE |
1424008 |
|
01/07/2025 |
08:14:45 |
1,793 |
967.6000 |
LSE |
1425537 |
|
01/07/2025 |
08:15:42 |
2,220 |
967.2000 |
LSE |
1426604 |
|
01/07/2025 |
08:16:02 |
2,169 |
967.2000 |
LSE |
1426894 |
|
01/07/2025 |
08:17:25 |
2,116 |
966.2000 |
LSE |
1427921 |
|
01/07/2025 |
08:17:46 |
1,865 |
965.0000 |
LSE |
1428235 |
|
01/07/2025 |
08:18:43 |
1,958 |
965.4000 |
LSE |
1429086 |
|
01/07/2025 |
08:19:13 |
2,185 |
965.0000 |
LSE |
1429491 |
|
01/07/2025 |
08:29:12 |
2,121 |
966.8000 |
LSE |
1438015 |
|
01/07/2025 |
08:32:59 |
2,008 |
968.8000 |
LSE |
1442340 |
|
01/07/2025 |
08:35:09 |
2,155 |
967.8000 |
LSE |
1445386 |
|
01/07/2025 |
08:39:12 |
2,173 |
966.2000 |
LSE |
1449482 |
|
01/07/2025 |
08:39:12 |
1,841 |
966.2000 |
LSE |
1449480 |
|
01/07/2025 |
08:40:50 |
1,913 |
965.0000 |
LSE |
1450932 |
|
01/07/2025 |
08:40:50 |
2,020 |
965.0000 |
LSE |
1450930 |
|
01/07/2025 |
08:43:21 |
2,123 |
963.4000 |
LSE |
1453295 |
|
01/07/2025 |
08:52:59 |
2,177 |
960.0000 |
LSE |
1462084 |
|
01/07/2025 |
08:53:00 |
1,360 |
959.6000 |
LSE |
1462213 |
|
01/07/2025 |
08:53:00 |
477 |
959.6000 |
LSE |
1462215 |
|
01/07/2025 |
08:53:01 |
234 |
959.6000 |
LSE |
1462239 |
|
01/07/2025 |
08:53:01 |
732 |
959.6000 |
LSE |
1462237 |
|
01/07/2025 |
08:53:01 |
231 |
959.6000 |
LSE |
1462235 |
|
01/07/2025 |
08:53:05 |
1,424 |
959.2000 |
LSE |
1462453 |
|
01/07/2025 |
08:53:05 |
582 |
959.2000 |
LSE |
1462451 |
|
01/07/2025 |
08:55:14 |
150 |
959.4000 |
LSE |
1464390 |
|
01/07/2025 |
08:55:14 |
231 |
959.4000 |
LSE |
1464388 |
|
01/07/2025 |
08:55:14 |
231 |
959.4000 |
LSE |
1464386 |
|
01/07/2025 |
08:57:03 |
184 |
959.0000 |
LSE |
1466001 |
|
01/07/2025 |
08:57:03 |
680 |
959.0000 |
LSE |
1465999 |
|
01/07/2025 |
08:57:03 |
352 |
959.0000 |
LSE |
1465997 |
|
01/07/2025 |
08:57:03 |
643 |
959.0000 |
LSE |
1465995 |
|
01/07/2025 |
08:59:43 |
2,051 |
959.2000 |
LSE |
1467926 |
|
01/07/2025 |
09:01:33 |
2,143 |
955.0000 |
LSE |
1469926 |
|
01/07/2025 |
09:02:31 |
3,760 |
955.0000 |
LSE |
1471037 |
|
01/07/2025 |
09:04:02 |
1,891 |
954.8000 |
LSE |
1472307 |
|
01/07/2025 |
09:04:57 |
2,021 |
954.8000 |
LSE |
1472999 |
|
01/07/2025 |
09:06:44 |
209 |
954.4000 |
LSE |
1475123 |
|
01/07/2025 |
09:06:44 |
1,658 |
954.4000 |
LSE |
1475121 |
|
01/07/2025 |
09:12:30 |
2,030 |
956.8000 |
LSE |
1480119 |
|
01/07/2025 |
09:15:45 |
1,088 |
958.8000 |
LSE |
1483066 |
|
01/07/2025 |
09:15:45 |
1,088 |
958.8000 |
LSE |
1483064 |
|
01/07/2025 |
09:19:01 |
327 |
959.0000 |
LSE |
1485825 |
|
01/07/2025 |
09:24:50 |
2,144 |
959.6000 |
LSE |
1490013 |
|
01/07/2025 |
09:25:06 |
2,002 |
960.0000 |
LSE |
1490344 |
|
01/07/2025 |
09:25:06 |
1,856 |
960.0000 |
LSE |
1490342 |
|
01/07/2025 |
09:32:37 |
210 |
958.0000 |
LSE |
1496954 |
|
01/07/2025 |
09:32:37 |
482 |
958.0000 |
LSE |
1496952 |
|
01/07/2025 |
09:32:37 |
74 |
958.0000 |
LSE |
1496950 |
|
01/07/2025 |
09:32:37 |
482 |
958.0000 |
LSE |
1496948 |
|
01/07/2025 |
09:32:37 |
517 |
958.0000 |
LSE |
1496946 |
|
01/07/2025 |
09:38:00 |
2,192 |
957.8000 |
LSE |
1501016 |
|
01/07/2025 |
09:39:04 |
1,535 |
957.0000 |
LSE |
1501834 |
|
01/07/2025 |
09:39:04 |
400 |
957.0000 |
LSE |
1501832 |
|
01/07/2025 |
09:42:13 |
185 |
957.2000 |
LSE |
1504146 |
|
01/07/2025 |
09:42:14 |
1,690 |
957.2000 |
LSE |
1504151 |
|
01/07/2025 |
09:48:50 |
2,166 |
958.6000 |
LSE |
1509329 |
|
01/07/2025 |
09:53:58 |
1,244 |
959.4000 |
LSE |
1513536 |
|
01/07/2025 |
09:53:58 |
885 |
959.4000 |
LSE |
1513534 |
|
01/07/2025 |
09:59:42 |
1,975 |
959.4000 |
LSE |
1519340 |
|
01/07/2025 |
10:01:37 |
413 |
959.2000 |
LSE |
1521739 |
|
01/07/2025 |
10:01:37 |
901 |
959.2000 |
LSE |
1521737 |
|
01/07/2025 |
10:01:42 |
1,895 |
959.0000 |
LSE |
1521832 |
|
01/07/2025 |
10:09:47 |
1,934 |
959.2000 |
LSE |
1528753 |
|
01/07/2025 |
10:15:52 |
2,110 |
957.4000 |
LSE |
1533520 |
|
01/07/2025 |
10:15:52 |
2,143 |
957.4000 |
LSE |
1533518 |
|
01/07/2025 |
10:18:38 |
1,524 |
957.8000 |
LSE |
1535770 |
|
01/07/2025 |
10:18:38 |
568 |
957.8000 |
LSE |
1535765 |
|
01/07/2025 |
10:18:42 |
2,178 |
957.6000 |
LSE |
1535833 |
|
01/07/2025 |
10:24:44 |
1,804 |
956.8000 |
LSE |
1541300 |
|
01/07/2025 |
10:28:58 |
994 |
957.0000 |
LSE |
1544399 |
|
01/07/2025 |
10:28:58 |
823 |
957.0000 |
LSE |
1544401 |
|
01/07/2025 |
10:31:01 |
2,098 |
956.2000 |
LSE |
1546346 |
|
01/07/2025 |
10:31:13 |
104 |
956.2000 |
LSE |
1546571 |
|
01/07/2025 |
10:31:13 |
1,756 |
956.2000 |
LSE |
1546569 |
|
01/07/2025 |
10:43:15 |
1,808 |
955.0000 |
LSE |
1555096 |
|
01/07/2025 |
10:43:15 |
1,960 |
955.0000 |
LSE |
1555094 |
|
01/07/2025 |
10:43:15 |
1,840 |
955.0000 |
LSE |
1555092 |
|
01/07/2025 |
10:45:46 |
1,840 |
954.0000 |
LSE |
1556774 |
|
01/07/2025 |
10:50:34 |
1,922 |
952.2000 |
LSE |
1560832 |
|
01/07/2025 |
10:52:10 |
1,939 |
952.2000 |
LSE |
1561899 |
|
01/07/2025 |
10:59:43 |
1,790 |
954.8000 |
LSE |
1567566 |
|
01/07/2025 |
11:03:47 |
2,102 |
956.0000 |
LSE |
1571086 |
|
01/07/2025 |
11:07:01 |
1,874 |
957.4000 |
LSE |
1573150 |
|
01/07/2025 |
11:07:01 |
1,810 |
957.4000 |
LSE |
1573148 |
|
01/07/2025 |
11:11:51 |
1,912 |
959.0000 |
LSE |
1576802 |
|
01/07/2025 |
11:20:57 |
535 |
960.2000 |
LSE |
1583691 |
|
01/07/2025 |
11:20:57 |
472 |
960.2000 |
LSE |
1583693 |
|
01/07/2025 |
11:29:08 |
2,185 |
959.2000 |
LSE |
1588740 |
|
01/07/2025 |
11:34:28 |
1,821 |
959.4000 |
LSE |
1592244 |
|
01/07/2025 |
11:35:14 |
2,092 |
959.2000 |
LSE |
1592904 |
|
01/07/2025 |
11:39:33 |
1,877 |
958.6000 |
LSE |
1595541 |
|
01/07/2025 |
11:46:51 |
1,957 |
957.4000 |
LSE |
1600591 |
|
01/07/2025 |
11:46:51 |
2,069 |
957.4000 |
LSE |
1600593 |
|
01/07/2025 |
11:48:25 |
1,824 |
957.2000 |
LSE |
1601561 |
|
01/07/2025 |
11:50:41 |
2,163 |
957.8000 |
LSE |
1603561 |
|
01/07/2025 |
11:53:34 |
1,794 |
957.4000 |
LSE |
1605266 |
|
01/07/2025 |
11:58:49 |
1,968 |
955.0000 |
LSE |
1608552 |
|
01/07/2025 |
11:59:22 |
1,335 |
954.8000 |
LSE |
1608903 |
|
01/07/2025 |
11:59:22 |
738 |
954.8000 |
LSE |
1608901 |
|
01/07/2025 |
12:13:37 |
231 |
958.4000 |
LSE |
1619123 |
|
01/07/2025 |
12:15:07 |
1,821 |
958.4000 |
LSE |
1620022 |
|
01/07/2025 |
12:23:02 |
261 |
959.4000 |
LSE |
1624866 |
|
01/07/2025 |
12:25:43 |
1,821 |
960.0000 |
LSE |
1626575 |
|
01/07/2025 |
12:25:43 |
1,853 |
960.0000 |
LSE |
1626573 |
|
01/07/2025 |
12:30:08 |
2,183 |
957.6000 |
LSE |
1630044 |
|
01/07/2025 |
12:30:57 |
2,027 |
957.4000 |
LSE |
1631251 |
|
01/07/2025 |
12:33:27 |
2,204 |
957.8000 |
LSE |
1633126 |
|
01/07/2025 |
12:34:47 |
379 |
957.6000 |
LSE |
1633809 |
|
01/07/2025 |
12:34:47 |
2,053 |
957.6000 |
LSE |
1633813 |
|
01/07/2025 |
12:34:47 |
1,737 |
957.6000 |
LSE |
1633811 |
|
01/07/2025 |
12:36:59 |
1,808 |
957.0000 |
LSE |
1635390 |
|
01/07/2025 |
12:44:05 |
240 |
955.0000 |
LSE |
1640078 |
|
01/07/2025 |
12:44:05 |
1,683 |
955.0000 |
LSE |
1640076 |
|
01/07/2025 |
12:56:51 |
1,777 |
956.0000 |
LSE |
1649906 |
|
01/07/2025 |
12:56:51 |
334 |
956.0000 |
LSE |
1649904 |
|
01/07/2025 |
13:01:10 |
1,784 |
957.2000 |
LSE |
1653317 |
|
01/07/2025 |
13:02:26 |
2,017 |
957.2000 |
LSE |
1654167 |
|
01/07/2025 |
13:16:00 |
1,885 |
954.4000 |
LSE |
1663288 |
|
01/07/2025 |
13:16:00 |
2,093 |
954.4000 |
LSE |
1663286 |
|
01/07/2025 |
13:17:10 |
1,934 |
954.4000 |
LSE |
1663909 |
|
01/07/2025 |
13:17:10 |
1,996 |
954.4000 |
LSE |
1663907 |
|
01/07/2025 |
13:17:10 |
1,916 |
954.4000 |
LSE |
1663905 |
|
01/07/2025 |
13:21:06 |
468 |
952.8000 |
LSE |
1666759 |
|
01/07/2025 |
13:21:06 |
1,326 |
952.8000 |
LSE |
1666757 |
|
01/07/2025 |
13:21:06 |
137 |
952.8000 |
LSE |
1666755 |
|
01/07/2025 |
13:28:13 |
2,104 |
952.0000 |
LSE |
1671889 |
|
01/07/2025 |
13:33:12 |
1,995 |
951.2000 |
LSE |
1676765 |
|
01/07/2025 |
13:33:12 |
2,090 |
951.2000 |
LSE |
1676763 |
|
01/07/2025 |
13:38:04 |
1,853 |
950.6000 |
LSE |
1680769 |
|
01/07/2025 |
13:38:49 |
208 |
950.0000 |
LSE |
1681490 |
|
01/07/2025 |
13:39:01 |
1,834 |
950.0000 |
LSE |
1681786 |
|
01/07/2025 |
13:39:20 |
2,160 |
949.4000 |
LSE |
1682280 |
|
01/07/2025 |
13:39:33 |
907 |
949.8000 |
LSE |
1682543 |
|
01/07/2025 |
13:45:47 |
2,000 |
950.6000 |
LSE |
1688516 |
|
01/07/2025 |
13:46:40 |
178 |
950.8000 |
LSE |
1689111 |
|
01/07/2025 |
13:46:40 |
1,921 |
950.8000 |
LSE |
1689109 |
|
01/07/2025 |
13:47:26 |
1,805 |
950.8000 |
LSE |
1689693 |
|
01/07/2025 |
13:47:30 |
1,232 |
949.6000 |
LSE |
1689759 |
|
01/07/2025 |
13:47:30 |
1,086 |
949.6000 |
LSE |
1689757 |
|
01/07/2025 |
13:47:30 |
1,253 |
949.6000 |
LSE |
1689755 |
|
01/07/2025 |
13:47:30 |
634 |
949.6000 |
LSE |
1689752 |
|
01/07/2025 |
13:47:30 |
2,167 |
950.0000 |
LSE |
1689750 |
|
01/07/2025 |
13:47:30 |
2,089 |
950.0000 |
LSE |
1689748 |
|
01/07/2025 |
13:47:41 |
42 |
949.8000 |
LSE |
1690018 |
|
01/07/2025 |
13:47:41 |
448 |
949.8000 |
LSE |
1690020 |
|
01/07/2025 |
13:47:41 |
510 |
949.8000 |
LSE |
1690014 |
|
01/07/2025 |
13:47:41 |
42 |
949.8000 |
LSE |
1690012 |
|
01/07/2025 |
13:47:41 |
666 |
949.8000 |
LSE |
1690016 |
|
01/07/2025 |
13:47:41 |
397 |
949.6000 |
LSE |
1690010 |
|
01/07/2025 |
13:47:41 |
3,770 |
949.8000 |
LSE |
1690008 |
|
01/07/2025 |
13:47:41 |
42 |
949.8000 |
LSE |
1690006 |
|
01/07/2025 |
13:47:41 |
42 |
949.8000 |
LSE |
1690004 |
|
01/07/2025 |
13:47:41 |
42 |
949.8000 |
LSE |
1690000 |
|
01/07/2025 |
13:47:41 |
224 |
949.8000 |
LSE |
1690002 |
|
01/07/2025 |
13:47:50 |
42 |
949.6000 |
LSE |
1690157 |
|
01/07/2025 |
13:47:50 |
666 |
949.6000 |
LSE |
1690155 |
|
01/07/2025 |
13:47:50 |
42 |
949.6000 |
LSE |
1690153 |
|
01/07/2025 |
13:47:54 |
42 |
949.6000 |
LSE |
1690198 |
|
01/07/2025 |
13:47:54 |
42 |
949.6000 |
LSE |
1690194 |
|
01/07/2025 |
13:47:54 |
448 |
949.6000 |
LSE |
1690196 |
|
01/07/2025 |
13:47:54 |
378 |
949.6000 |
LSE |
1690192 |
|
01/07/2025 |
13:47:54 |
42 |
949.6000 |
LSE |
1690190 |
|
01/07/2025 |
13:48:00 |
2,112 |
949.4000 |
LSE |
1690279 |
|
01/07/2025 |
13:51:00 |
2,098 |
949.0000 |
LSE |
1692963 |
|
01/07/2025 |
13:53:41 |
1,803 |
950.4000 |
LSE |
1695186 |
|
01/07/2025 |
14:01:35 |
121 |
952.2000 |
LSE |
1703253 |
|
01/07/2025 |
14:01:35 |
2,024 |
952.2000 |
LSE |
1703247 |
|
01/07/2025 |
14:01:35 |
666 |
952.2000 |
LSE |
1703243 |
|
01/07/2025 |
14:01:35 |
100 |
952.2000 |
LSE |
1703245 |
|
01/07/2025 |
14:01:35 |
462 |
952.2000 |
LSE |
1703249 |
|
01/07/2025 |
14:01:35 |
462 |
952.2000 |
LSE |
1703251 |
|
01/07/2025 |
14:04:14 |
666 |
952.8000 |
LSE |
1705541 |
|
01/07/2025 |
14:04:14 |
580 |
952.8000 |
LSE |
1705539 |
|
01/07/2025 |
14:07:30 |
2,162 |
953.2000 |
LSE |
1708652 |
|
01/07/2025 |
14:15:52 |
780 |
953.6000 |
LSE |
1716811 |
|
01/07/2025 |
14:15:52 |
1,186 |
953.6000 |
LSE |
1716813 |
|
01/07/2025 |
14:16:10 |
780 |
953.6000 |
LSE |
1717098 |
|
01/07/2025 |
14:16:10 |
1,433 |
953.6000 |
LSE |
1717094 |
|
01/07/2025 |
14:16:10 |
807 |
953.6000 |
LSE |
1717092 |
|
01/07/2025 |
14:16:10 |
1,244 |
953.6000 |
LSE |
1717096 |
|
01/07/2025 |
14:19:27 |
834 |
954.6000 |
LSE |
1720039 |
|
01/07/2025 |
14:24:33 |
1,892 |
953.0000 |
LSE |
1725897 |
|
01/07/2025 |
14:24:33 |
1,948 |
953.2000 |
LSE |
1725895 |
|
01/07/2025 |
14:25:31 |
1,355 |
952.6000 |
LSE |
1727264 |
|
01/07/2025 |
14:25:31 |
719 |
952.6000 |
LSE |
1727262 |
|
01/07/2025 |
14:28:43 |
1,987 |
952.6000 |
LSE |
1731149 |
|
01/07/2025 |
14:29:18 |
2,026 |
952.0000 |
LSE |
1732042 |
|
01/07/2025 |
14:31:08 |
1,840 |
952.4000 |
LSE |
1740915 |
|
01/07/2025 |
14:32:02 |
2,049 |
952.4000 |
LSE |
1742937 |
|
01/07/2025 |
14:32:02 |
2,204 |
952.4000 |
LSE |
1742935 |
|
01/07/2025 |
14:32:02 |
2,037 |
952.4000 |
LSE |
1742933 |
|
01/07/2025 |
14:34:02 |
1,161 |
953.2000 |
LSE |
1747510 |
|
01/07/2025 |
14:34:02 |
869 |
953.2000 |
LSE |
1747508 |
|
01/07/2025 |
14:36:23 |
834 |
955.2000 |
LSE |
1753752 |
|
01/07/2025 |
14:37:22 |
834 |
955.8000 |
LSE |
1755766 |
|
01/07/2025 |
14:38:25 |
1,908 |
955.0000 |
LSE |
1757441 |
|
01/07/2025 |
14:38:35 |
2,179 |
954.6000 |
LSE |
1757824 |
|
01/07/2025 |
14:39:04 |
1,449 |
954.4000 |
LSE |
1758803 |
|
01/07/2025 |
14:39:04 |
474 |
954.4000 |
LSE |
1758801 |
|
01/07/2025 |
14:39:54 |
2,090 |
954.8000 |
LSE |
1760260 |
|
01/07/2025 |
14:45:01 |
2,170 |
954.4000 |
LSE |
1769466 |
|
01/07/2025 |
14:45:23 |
960 |
954.4000 |
LSE |
1770098 |
|
01/07/2025 |
14:45:23 |
506 |
954.4000 |
LSE |
1770096 |
|
01/07/2025 |
14:45:23 |
462 |
954.4000 |
LSE |
1770094 |
|
01/07/2025 |
14:46:28 |
2,029 |
954.4000 |
LSE |
1772279 |
|
01/07/2025 |
14:46:28 |
1,840 |
954.4000 |
LSE |
1772277 |
|
01/07/2025 |
14:51:44 |
25 |
955.0000 |
LSE |
1782656 |
|
01/07/2025 |
14:51:44 |
25 |
955.0000 |
LSE |
1782654 |
|
01/07/2025 |
14:51:44 |
49 |
955.0000 |
LSE |
1782652 |
|
01/07/2025 |
14:51:44 |
217 |
955.0000 |
LSE |
1782650 |
|
01/07/2025 |
14:52:58 |
319 |
955.0000 |
LSE |
1784628 |
|
01/07/2025 |
14:52:58 |
544 |
955.0000 |
LSE |
1784626 |
|
01/07/2025 |
14:52:58 |
294 |
955.0000 |
LSE |
1784623 |
|
01/07/2025 |
14:52:58 |
24 |
955.0000 |
LSE |
1784619 |
|
01/07/2025 |
14:52:58 |
834 |
955.0000 |
LSE |
1784621 |
|
01/07/2025 |
14:53:13 |
1,264 |
954.8000 |
LSE |
1785120 |
|
01/07/2025 |
14:53:13 |
2,053 |
954.8000 |
LSE |
1785118 |
|
01/07/2025 |
14:53:13 |
2,045 |
954.8000 |
LSE |
1785116 |
|
01/07/2025 |
14:53:13 |
1,895 |
954.8000 |
LSE |
1785114 |
|
01/07/2025 |
15:00:09 |
412 |
957.2000 |
LSE |
1800073 |
|
01/07/2025 |
15:00:10 |
1,718 |
957.2000 |
LSE |
1800102 |
|
01/07/2025 |
15:00:37 |
307 |
957.4000 |
LSE |
1801227 |
|
01/07/2025 |
15:00:37 |
1,624 |
957.4000 |
LSE |
1801225 |
|
01/07/2025 |
15:00:37 |
2,054 |
957.4000 |
LSE |
1801229 |
|
01/07/2025 |
15:03:38 |
2,083 |
958.2000 |
LSE |
1807606 |
|
01/07/2025 |
15:05:31 |
1,814 |
958.4000 |
LSE |
1811455 |
|
01/07/2025 |
15:06:09 |
101 |
959.2000 |
LSE |
1812559 |
|
01/07/2025 |
15:06:09 |
1,946 |
959.2000 |
LSE |
1812557 |
|
01/07/2025 |
15:08:02 |
1,105 |
959.0000 |
LSE |
1815216 |
|
01/07/2025 |
15:08:02 |
834 |
959.0000 |
LSE |
1815214 |
|
01/07/2025 |
15:10:30 |
1,810 |
960.4000 |
LSE |
1819718 |
|
01/07/2025 |
15:13:11 |
477 |
960.0000 |
LSE |
1824726 |
|
01/07/2025 |
15:13:11 |
1,414 |
960.0000 |
LSE |
1824724 |
|
01/07/2025 |
15:14:09 |
357 |
960.8000 |
LSE |
1826889 |
|
01/07/2025 |
15:14:09 |
1,836 |
960.8000 |
LSE |
1826891 |
|
01/07/2025 |
15:17:27 |
2,177 |
959.6000 |
LSE |
1832670 |
|
01/07/2025 |
15:18:52 |
1,809 |
959.2000 |
LSE |
1834651 |
|
01/07/2025 |
15:21:21 |
2,007 |
958.4000 |
LSE |
1838554 |
|
01/07/2025 |
15:22:14 |
2,052 |
955.0000 |
LSE |
1840097 |
|
01/07/2025 |
15:22:14 |
2,063 |
955.0000 |
LSE |
1840095 |
|
01/07/2025 |
15:22:14 |
2,010 |
955.0000 |
LSE |
1840093 |
|
01/07/2025 |
15:22:14 |
1,943 |
955.0000 |
LSE |
1840091 |
|
01/07/2025 |
15:24:33 |
2,093 |
955.0000 |
LSE |
1843197 |
|
01/07/2025 |
15:25:09 |
2,034 |
955.2000 |
LSE |
1846430 |
|
01/07/2025 |
15:25:09 |
1,801 |
955.2000 |
LSE |
1846428 |
|
01/07/2025 |
15:27:48 |
1,883 |
954.8000 |
LSE |
1850996 |
|
01/07/2025 |
15:27:48 |
213 |
954.8000 |
LSE |
1850994 |
|
01/07/2025 |
15:31:13 |
1,909 |
952.8000 |
LSE |
1857067 |
|
01/07/2025 |
15:31:21 |
362 |
952.6000 |
LSE |
1857263 |
|
01/07/2025 |
15:31:21 |
1,864 |
952.6000 |
LSE |
1857261 |
|
01/07/2025 |
15:32:28 |
679 |
952.0000 |
LSE |
1859247 |
|
01/07/2025 |
15:32:28 |
1,354 |
952.0000 |
LSE |
1859245 |
|
01/07/2025 |
15:33:06 |
1,512 |
952.0000 |
LSE |
1860608 |
|
01/07/2025 |
15:33:06 |
295 |
952.0000 |
LSE |
1860606 |
|
01/07/2025 |
15:34:24 |
1,911 |
949.2000 |
LSE |
1863688 |
|
01/07/2025 |
15:34:24 |
198 |
950.0000 |
LSE |
1863626 |
|
01/07/2025 |
15:34:24 |
1,699 |
950.0000 |
LSE |
1863630 |
|
01/07/2025 |
15:34:25 |
1,027 |
948.8000 |
LSE |
1863859 |
|
01/07/2025 |
15:34:25 |
1,092 |
948.8000 |
LSE |
1863839 |
|
01/07/2025 |
15:34:25 |
1,271 |
949.0000 |
LSE |
1863837 |
|
01/07/2025 |
15:34:28 |
484 |
949.2000 |
LSE |
1864235 |
|
01/07/2025 |
15:34:28 |
1,251 |
949.2000 |
LSE |
1864233 |
|
01/07/2025 |
15:34:28 |
750 |
949.2000 |
LSE |
1864231 |
|
01/07/2025 |
15:34:28 |
2,995 |
949.2000 |
LSE |
1864229 |
|
01/07/2025 |
15:34:28 |
480 |
949.2000 |
LSE |
1864225 |
|
01/07/2025 |
15:34:39 |
1,945 |
948.8000 |
LSE |
1864575 |
|
01/07/2025 |
15:35:10 |
3,506 |
950.0000 |
LSE |
1866208 |
|
01/07/2025 |
15:35:19 |
1,596 |
949.8000 |
LSE |
1866628 |
|
01/07/2025 |
15:35:19 |
339 |
949.8000 |
LSE |
1866626 |
|
01/07/2025 |
15:37:35 |
1,901 |
948.2000 |
LSE |
1870428 |
|
01/07/2025 |
15:37:35 |
1,793 |
948.2000 |
LSE |
1870426 |
|
01/07/2025 |
15:37:57 |
2,180 |
947.6000 |
LSE |
1871122 |
|
01/07/2025 |
15:39:41 |
62 |
947.8000 |
LSE |
1873628 |
|
01/07/2025 |
15:39:41 |
260 |
947.8000 |
LSE |
1873626 |
|
01/07/2025 |
15:39:46 |
1,841 |
947.6000 |
LSE |
1873747 |
|
01/07/2025 |
15:39:46 |
1,930 |
947.6000 |
LSE |
1873749 |
|
01/07/2025 |
15:44:01 |
1,988 |
946.4000 |
LSE |
1880248 |
|
01/07/2025 |
15:44:01 |
1,894 |
946.4000 |
LSE |
1880246 |
|
01/07/2025 |
15:44:21 |
2,144 |
947.0000 |
LSE |
1881065 |
|
01/07/2025 |
15:45:40 |
1,790 |
946.2000 |
LSE |
1883567 |
|
01/07/2025 |
15:46:29 |
1,955 |
945.0000 |
LSE |
1884777 |
|
01/07/2025 |
15:46:33 |
334 |
944.8000 |
LSE |
1884919 |
|
01/07/2025 |
15:46:33 |
395 |
944.8000 |
LSE |
1884917 |
|
01/07/2025 |
15:46:33 |
1,157 |
944.8000 |
LSE |
1884915 |
|
01/07/2025 |
15:46:33 |
337 |
944.8000 |
LSE |
1884913 |
|
01/07/2025 |
15:46:35 |
2,032 |
944.4000 |
LSE |
1884988 |
|
01/07/2025 |
15:46:43 |
59 |
944.0000 |
LSE |
1885355 |
|
01/07/2025 |
15:46:43 |
250 |
944.0000 |
LSE |
1885353 |
|
01/07/2025 |
15:46:43 |
834 |
943.8000 |
LSE |
1885347 |
|
01/07/2025 |
15:46:43 |
834 |
944.0000 |
LSE |
1885351 |
|
01/07/2025 |
15:46:43 |
226 |
943.8000 |
LSE |
1885349 |
|
01/07/2025 |
15:46:43 |
1,804 |
944.0000 |
LSE |
1885329 |
|
01/07/2025 |
15:46:43 |
81 |
944.0000 |
LSE |
1885327 |
|
01/07/2025 |
15:46:53 |
1,325 |
944.0000 |
LSE |
1885744 |
|
01/07/2025 |
15:46:53 |
10 |
944.0000 |
LSE |
1885742 |
|
01/07/2025 |
15:46:53 |
35 |
944.0000 |
LSE |
1885740 |
|
01/07/2025 |
15:46:53 |
1,974 |
943.8000 |
LSE |
1885738 |
|
01/07/2025 |
15:47:05 |
2,080 |
944.4000 |
LSE |
1886219 |
|
01/07/2025 |
15:50:20 |
1,860 |
946.6000 |
LSE |
1892288 |
|
01/07/2025 |
15:51:29 |
104 |
947.0000 |
LSE |
1894020 |
|
01/07/2025 |
15:51:33 |
427 |
947.0000 |
LSE |
1894112 |
|
01/07/2025 |
15:51:33 |
1,274 |
947.0000 |
LSE |
1894110 |
|
01/07/2025 |
15:51:33 |
266 |
947.0000 |
LSE |
1894108 |
|
01/07/2025 |
15:51:33 |
1,901 |
947.0000 |
LSE |
1894106 |
|
01/07/2025 |
15:51:33 |
2,139 |
947.0000 |
LSE |
1894104 |
|
01/07/2025 |
15:53:52 |
968 |
946.8000 |
LSE |
1897315 |
|
01/07/2025 |
15:53:52 |
834 |
946.8000 |
LSE |
1897313 |
|
01/07/2025 |
15:56:09 |
2,195 |
947.0000 |
LSE |
1902174 |
|
01/07/2025 |
15:58:12 |
654 |
946.8000 |
LSE |
1904872 |
|
01/07/2025 |
15:58:12 |
1,430 |
946.8000 |
LSE |
1904870 |
|
01/07/2025 |
15:58:12 |
1,893 |
946.8000 |
LSE |
1904868 |
|
01/07/2025 |
15:58:37 |
131 |
947.0000 |
LSE |
1905371 |
|
01/07/2025 |
15:58:37 |
2,078 |
947.0000 |
LSE |
1905369 |
|
01/07/2025 |
16:00:53 |
2,055 |
947.8000 |
LSE |
1912387 |
|
01/07/2025 |
16:02:00 |
1,491 |
948.0000 |
LSE |
1914368 |
|
01/07/2025 |
16:03:46 |
1,843 |
948.2000 |
LSE |
1918018 |
|
01/07/2025 |
16:04:16 |
323 |
948.0000 |
LSE |
1919111 |
|
01/07/2025 |
16:04:16 |
2,195 |
948.4000 |
LSE |
1919109 |
|
01/07/2025 |
16:04:59 |
2,135 |
948.6000 |
LSE |
1920260 |
|
01/07/2025 |
16:05:53 |
1,864 |
948.2000 |
LSE |
1922758 |
|
01/07/2025 |
16:05:53 |
1,822 |
948.4000 |
LSE |
1922756 |
|
01/07/2025 |
16:07:56 |
3,262 |
945.0000 |
LSE |
1926921 |
|
01/07/2025 |
16:07:56 |
1 |
945.0000 |
LSE |
1926919 |
|
01/07/2025 |
16:07:56 |
374 |
945.0000 |
LSE |
1926917 |
|
01/07/2025 |
16:07:57 |
1,669 |
945.0000 |
LSE |
1927002 |
|
01/07/2025 |
16:07:57 |
1,304 |
945.0000 |
LSE |
1927000 |
|
01/07/2025 |
16:08:52 |
3,060 |
945.0000 |
LSE |
1928901 |
|
01/07/2025 |
16:08:52 |
2,060 |
945.0000 |
LSE |
1928903 |
|
01/07/2025 |
16:08:52 |
1,966 |
945.0000 |
LSE |
1928905 |
|
01/07/2025 |
16:08:59 |
391 |
945.0000 |
LSE |
1929099 |
|
01/07/2025 |
16:08:59 |
100 |
945.0000 |
LSE |
1929097 |
|
01/07/2025 |
16:08:59 |
1,309 |
945.0000 |
LSE |
1929095 |
|
01/07/2025 |
16:08:59 |
2,140 |
945.0000 |
LSE |
1929093 |
|
01/07/2025 |
16:10:33 |
2,016 |
945.0000 |
LSE |
1932707 |
|
01/07/2025 |
16:10:33 |
1,540 |
945.0000 |
LSE |
1932695 |
|
01/07/2025 |
16:10:33 |
326 |
945.0000 |
LSE |
1932699 |
|
01/07/2025 |
16:10:33 |
2,181 |
945.0000 |
LSE |
1932703 |
|
01/07/2025 |
16:10:33 |
2,182 |
945.0000 |
LSE |
1932705 |
|
01/07/2025 |
16:11:58 |
1,937 |
945.2000 |
LSE |
1935728 |
|
01/07/2025 |
16:12:05 |
2,030 |
945.0000 |
LSE |
1936064 |
|
01/07/2025 |
16:13:56 |
29 |
943.0000 |
LSE |
1939068 |
|
01/07/2025 |
16:15:10 |
1,827 |
944.6000 |
LSE |
1942584 |
|
01/07/2025 |
16:15:10 |
1,989 |
944.6000 |
LSE |
1942590 |
|
01/07/2025 |
16:15:10 |
1,959 |
944.6000 |
LSE |
1942586 |
|
01/07/2025 |
16:16:00 |
1,957 |
943.2000 |
LSE |
1944312 |
|
01/07/2025 |
16:16:08 |
1,001 |
943.0000 |
LSE |
1944648 |
|
01/07/2025 |
16:16:08 |
1,032 |
943.0000 |
LSE |
1944650 |
|
01/07/2025 |
16:16:31 |
1,690 |
943.0000 |
LSE |
1946414 |
|
01/07/2025 |
16:16:31 |
328 |
943.0000 |
LSE |
1946412 |
|
01/07/2025 |
16:18:16 |
1,182 |
940.4000 |
LSE |
1949624 |
|
01/07/2025 |
16:18:16 |
965 |
940.4000 |
LSE |
1949622 |
|
01/07/2025 |
16:18:33 |
918 |
940.0000 |
LSE |
1950232 |
|
01/07/2025 |
16:18:33 |
1,444 |
940.0000 |
LSE |
1950230 |
|
01/07/2025 |
16:18:33 |
938 |
940.0000 |
LSE |
1950228 |
|
01/07/2025 |
16:18:33 |
2,083 |
940.0000 |
LSE |
1950187 |
|
01/07/2025 |
16:18:34 |
1,156 |
939.8000 |
LSE |
1950252 |
|
01/07/2025 |
16:18:34 |
889 |
939.8000 |
LSE |
1950250 |
|
01/07/2025 |
16:18:34 |
834 |
940.0000 |
LSE |
1950246 |
|
01/07/2025 |
16:18:34 |
366 |
940.0000 |
LSE |
1950244 |
|
01/07/2025 |
16:18:34 |
2,542 |
940.0000 |
LSE |
1950248 |
|
01/07/2025 |
16:18:40 |
2,743 |
940.0000 |
LSE |
1950469 |
|
01/07/2025 |
16:18:40 |
1 |
940.0000 |
LSE |
1950467 |
|
01/07/2025 |
16:18:40 |
1,921 |
940.0000 |
LSE |
1950461 |
|
01/07/2025 |
16:19:17 |
1,862 |
940.4000 |
LSE |
1951580 |
|
01/07/2025 |
16:19:55 |
1,785 |
940.2000 |
LSE |
1952736 |
|
01/07/2025 |
16:20:21 |
601 |
940.0000 |
LSE |
1955027 |
|
01/07/2025 |
16:20:21 |
2,206 |
940.0000 |
LSE |
1955025 |
|
01/07/2025 |
16:20:21 |
1,956 |
940.0000 |
LSE |
1955023 |
|
01/07/2025 |
16:20:53 |
1,846 |
940.0000 |
LSE |
1956068 |
|
01/07/2025 |
16:20:53 |
1,950 |
940.0000 |
LSE |
1956066 |
|
01/07/2025 |
16:20:53 |
1,501 |
940.0000 |
LSE |
1956064 |
|
01/07/2025 |
16:20:53 |
1,039 |
940.0000 |
LSE |
1956041 |
|
01/07/2025 |
16:20:54 |
93 |
939.8000 |
LSE |
1956124 |
|
01/07/2025 |
16:20:54 |
1,909 |
939.8000 |
LSE |
1956122 |
|
01/07/2025 |
16:20:54 |
1,567 |
939.8000 |
LSE |
1956105 |
|
01/07/2025 |
16:20:54 |
432 |
939.8000 |
LSE |
1956103 |
|
01/07/2025 |
16:21:31 |
600 |
939.2000 |
LSE |
1957374 |
|
01/07/2025 |
16:21:48 |
2,240 |
939.2000 |
LSE |
1957910 |
|
01/07/2025 |
16:21:57 |
90 |
938.8000 |
LSE |
1958337 |
|
01/07/2025 |
16:22:03 |
247 |
939.2000 |
LSE |
1958581 |
|
01/07/2025 |
16:22:03 |
1,567 |
939.2000 |
LSE |
1958579 |
|
01/07/2025 |
16:22:03 |
4,461 |
939.2000 |
LSE |
1958577 |
|
01/07/2025 |
16:22:11 |
58 |
938.8000 |
LSE |
1958774 |
|
01/07/2025 |
16:22:11 |
1,991 |
938.8000 |
LSE |
1958772 |
|
01/07/2025 |
16:22:11 |
2,184 |
939.0000 |
LSE |
1958770 |
|
01/07/2025 |
16:22:26 |
2,121 |
938.6000 |
LSE |
1959232 |
|
01/07/2025 |
16:22:51 |
912 |
936.6000 |
LSE |
1959936 |
|
01/07/2025 |
16:22:51 |
992 |
936.6000 |
LSE |
1959934 |
|
01/07/2025 |
16:23:02 |
691 |
936.8000 |
LSE |
1960522 |
|
01/07/2025 |
16:23:09 |
153 |
936.8000 |
LSE |
1960849 |
|
01/07/2025 |
16:23:09 |
1,334 |
936.8000 |
LSE |
1960851 |
|
01/07/2025 |
16:24:07 |
1,830 |
939.0000 |
LSE |
1964484 |
|
01/07/2025 |
16:24:25 |
237 |
939.8000 |
LSE |
1965020 |
|
01/07/2025 |
16:24:25 |
1,683 |
939.8000 |
LSE |
1965022 |
|
01/07/2025 |
16:24:48 |
1,817 |
940.0000 |
LSE |
1965603 |
|
01/07/2025 |
16:24:48 |
2,034 |
940.0000 |
LSE |
1965601 |
|
01/07/2025 |
16:25:11 |
1,919 |
939.8000 |
LSE |
1967538 |
|
01/07/2025 |
16:26:18 |
1,786 |
940.0000 |
LSE |
1969652 |
|
01/07/2025 |
16:26:45 |
1,043 |
940.2000 |
LSE |
1970543 |
|
01/07/2025 |
16:26:46 |
1,341 |
940.0000 |
LSE |
1970577 |
|
01/07/2025 |
16:27:05 |
500 |
940.0000 |
LSE |
1971119 |
|
01/07/2025 |
16:27:08 |
900 |
940.0000 |
LSE |
1971168 |
|
01/07/2025 |
16:27:18 |
1,898 |
939.2000 |
LSE |
1971488 |
|
01/07/2025 |
16:27:30 |
122 |
939.2000 |
LSE |
1971861 |
|
01/07/2025 |
16:27:30 |
806 |
939.2000 |
LSE |
1971859 |
|
01/07/2025 |
16:27:30 |
1,386 |
939.2000 |
LSE |
1971857 |
|
01/07/2025 |
16:27:30 |
1,043 |
939.2000 |
LSE |
1971851 |
|
01/07/2025 |
16:27:30 |
2,156 |
939.2000 |
LSE |
1971849 |
|
01/07/2025 |
16:27:30 |
598 |
939.2000 |
LSE |
1971847 |
|
01/07/2025 |
16:27:30 |
1,647 |
939.2000 |
LSE |
1971845 |
|
01/07/2025 |
16:27:30 |
1,151 |
939.2000 |
LSE |
1971843 |
|
01/07/2025 |
16:27:31 |
90 |
939.2000 |
LSE |
1971943 |
|
01/07/2025 |
16:27:31 |
7 |
939.2000 |
LSE |
1971941 |
|
01/07/2025 |
16:27:33 |
259 |
939.0000 |
LSE |
1972053 |
|
01/07/2025 |
16:27:33 |
351 |
939.2000 |
LSE |
1972051 |
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.
