⌘K

t

Transaction in Own Shares - Smith Nephew PLC | RNS | Ticker

/Equities/XLON/SN./RNS

Transaction in Own Shares

RNS Number : 0839C

Smith & Nephew Plc

06 October 2025

6 October 2025

Smith & Nephew plc

Transactions in own shares

Smith & Nephew plc (the Company) announces today it has purchased the following number of its own ordinary shares of US 20¢ each through J.P. Morgan Securities plc, as part of its USD $500 million share buyback programme announced on 5 August 2025 and in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 30 April 2025.

Date of purchase:

3 October 2025


Aggregate number of ordinary shares purchased:	869,333


Lowest price paid per ordinary share:	1,344.5000

Highest price paid per ordinary share:	1,347.5000

Average price paid per ordinary share:	1,346.5853

The Company intends to hold these shares in Treasury and then either cancel them or retain them for the purpose of satisfying awards under the Company's employee share plans.

Since 5 August 2025, the Company has purchased 26,565,041 shares at a cost of $484,755,137.46

Following the purchase of these shares, the Company holds 28,298,497 of its ordinary shares in treasury. The Company's issued share capital, with one voting right per share consists of 849,426,348 ordinary shares of US20¢ each (excluding treasury shares). The figure of 849,426,348 should 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 FCAs Disclosure Guidance and Transparency Rules

These purchases were made by J.P. Morgan Securities on behalf of the Company.

This announcement is made in accordance with the requirements of UKLR 9.6.6R.

The table below contains detailed information about the purchases made as part of the buyback programme.

Schedule of Purchases

Shares purchased: 869,333 (ISIN: GB0009223206)

Date of purchases: 3 October 2025

Investment firm: J.P. Morgan Securities plc

Aggregate information:

Venue	Volume weighted average price paid per ordinary share (GBp)	Number of ordinary shares repurchased	Lowest price per ordinary share (GBp)	Highest price per ordinary share (GBp)
London Stock Exchange	1,346.6429	535,263	1,345.0000	1,347.5000
CBOE Europe	1,346.1460	152,061	1,344.5000	1,347.0000
Chi-X Europe	1,346.6831	94,319	1,345.0000	1,347.0000
Aquis Stock Exchange	1,346.8901	54,916	1,345.0000	1,347.0000
Turquoise	1,346.8910	32,774	1,345.0000	1,347.0000

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 schedule of individual trades by J.P. Morgan Securities plc is available below:

Individual Transactions:

Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
09:38:21	118	1,347.5000	XLON	07002070000031662-E0OiKCzzhGZ7
09:38:21	6	1,347.5000	XLON	07002070000031662-E0OiKCzzhGZM
09:39:33	56	1,347.5000	XLON	07002070000031662-E0OiKCzzhHUI
09:39:33	18	1,347.5000	XLON	07002070000031662-E0OiKCzzhHUO
09:41:13	199	1,347.5000	XLON	05002050000044142-E0OiKCzzhJ96
09:41:13	213	1,347.5000	XLON	07002070000037315-E0OiKCzzhJ94
09:41:13	137	1,347.5000	XLON	05002050000044142-E0OiKCzzhJ98
09:41:13	39	1,347.5000	XLON	05002050000032652-E0OiKCzzhJ8b
09:41:13	692	1,347.5000	XLON	07002070000031662-E0OiKCzzhJ8Z
09:41:13	61	1,347.5000	XLON	05002050000041917-E0OiKCzzhJ8h
09:41:13	7	1,347.5000	XLON	07002070000034736-E0OiKCzzhJ8d
09:41:13	397	1,347.5000	XLON	07002070000037315-E0OiKCzzhJ8j
09:41:13	350	1,347.5000	XLON	07002070000037315-E0OiKCzzhJ8r
09:51:45	691	1,347.5000	XLON	05002050000044142-E0OiKCzzhQsr
09:51:45	59	1,347.5000	XLON	07002070000053118-E0OiKCzzhQst
09:51:45	50	1,347.5000	XLON	07002070000053118-E0OiKCzzhQsx
09:51:45	85	1,347.5000	XLON	05002050000053846-E0OiKCzzhQt3
09:51:45	1,652	1,347.5000	XLON	05002050000057878-E0OiKCzzhQt9
09:51:45	7	1,347.5000	XLON	07002070000046330-E0OiKCzzhQsz
09:51:45	323	1,347.5000	XLON	05002050000061664-E0OiKCzzhQtL
09:51:45	10	1,347.5000	XLON	07002070000056201-E0OiKCzzhQt1
09:51:45	700	1,347.5000	XLON	05002050000061915-E0OiKCzzhQtN
09:51:45	266	1,347.5000	XLON	07002070000053972-E0OiKCzzhQt5
09:51:45	208	1,347.5000	XLON	07002070000056405-E0OiKCzzhQt7
09:51:45	533	1,347.5000	XLON	07002070000061141-E0OiKCzzhQtB
09:51:45	105	1,347.5000	XLON	07002070000058913-E0OiKCzzhQtD
09:51:45	121	1,347.5000	XLON	07002070000059362-E0OiKCzzhQtJ
09:51:49	351	1,347.5000	XLON	07002070000062099-E0OiKCzzhQyZ
09:52:14	954	1,347.5000	XLON	07002070000062099-E0OiKCzzhRTS
09:58:08	11	1,347.5000	XLON	05002050000062554-E0OiKCzzhVdN
10:50:50	889	1,347.5000	XLON	05002050000076207-E0OiKCzzi6ni
10:50:50	757	1,347.5000	XLON	07002070000078724-E0OiKCzzi6ng
10:50:50	99	1,347.5000	XLON	05002050000079525-E0OiKCzzi6no
10:50:50	34	1,347.5000	XLON	07002070000077328-E0OiKCzzi6nk
10:50:50	754	1,347.5000	XLON	05002050000080249-E0OiKCzzi6nq
10:50:50	175	1,347.5000	XLON	07002070000080405-E0OiKCzzi6nm
10:50:50	109	1,347.5000	XLON	05002050000083463-E0OiKCzzi6nz
10:50:50	978	1,347.5000	XLON	07002070000080034-E0OiKCzzi6ns
10:50:50	1	1,347.5000	XLON	05002050000083471-E0OiKCzzi6o5
10:50:50	11	1,347.5000	XLON	07002070000080034-E0OiKCzzi6nx
10:50:50	47	1,347.5000	XLON	07002070000082993-E0OiKCzzi6o3
10:50:50	3	1,347.5000	XLON	07002070000084843-E0OiKCzzi6o7
10:50:50	308	1,347.5000	XLON	07002070000078724-E0OiKCzzi6ne
10:50:52	1,434	1,347.5000	XLON	05002050000085393-E0OiKCzzi6rI
10:55:29	577	1,347.5000	XLON	07002070000085156-E0OiKCzzi9tv
10:55:29	747	1,347.5000	XLON	07002070000085156-E0OiKCzzi9u0
10:56:39	177	1,347.5000	XLON	07002070000086877-E0OiKCzziAuC
10:56:39	1,490	1,347.5000	XLON	07002070000086877-E0OiKCzziAuG
10:57:30	976	1,347.5000	XLON	07002070000087257-E0OiKCzziBPB
10:57:30	136	1,347.5000	XLON	07002070000087257-E0OiKCzziBPK
10:57:47	1,336	1,347.5000	XLON	07002070000087456-E0OiKCzziBfc
10:58:17	861	1,347.5000	XLON	05002050000087928-E0OiKCzziBqI
10:58:17	861	1,347.5000	XLON	05002050000087928-E0OiKCzziBqK
11:26:28	141	1,347.5000	XLON	07002070000094972-E0OiKCzziUFL
11:26:28	803	1,347.5000	XLON	07002070000094669-E0OiKCzziUFN
11:26:28	361	1,347.5000	XLON	07002070000094972-E0OiKCzziUF0
11:26:28	324	1,347.5000	XLON	07002070000094972-E0OiKCzziUF9
11:26:28	157	1,347.5000	XLON	07002070000094972-E0OiKCzziUFC
11:26:28	120	1,347.5000	XLON	07002070000094972-E0OiKCzziUFE
11:26:29	283	1,347.5000	XLON	07002070000094669-E0OiKCzziUFX
11:26:29	94	1,347.5000	XLON	07002070000094669-E0OiKCzziUFa
11:27:16	249	1,347.5000	XLON	05002050000097584-E0OiKCzziUwG
11:27:16	113	1,347.5000	XLON	07002070000094669-E0OiKCzziUvw
11:27:16	2,376	1,347.5000	XLON	07002070000094669-E0OiKCzziUw0
11:27:16	859	1,347.5000	XLON	05002050000097584-E0OiKCzziUw8
11:27:16	1,398	1,347.5000	XLON	07002070000094669-E0OiKCzziUw4
11:27:16	119	1,347.5000	XLON	07002070000097126-E0OiKCzziUw6
11:27:19	265	1,347.5000	XLON	07002070000097525-E0OiKCzziUy9
12:01:01	697	1,347.5000	XLON	07002070000109327-E0OiKCzzinhL
12:01:01	1,103	1,347.5000	XLON	05002050000098408-E0OiKCzzineS
12:01:01	92	1,347.5000	XLON	07002070000099578-E0OiKCzzineY
12:01:01	241	1,347.5000	XLON	05002050000099545-E0OiKCzzineW
12:01:01	1,172	1,347.5000	XLON	07002070000106266-E0OiKCzzineg
12:01:01	1,163	1,347.5000	XLON	05002050000107612-E0OiKCzzinee
12:01:01	1,293	1,347.5000	XLON	05002050000108193-E0OiKCzzinem
12:01:01	1,295	1,347.5000	XLON	07002070000107328-E0OiKCzzinek
12:01:01	562	1,347.5000	XLON	05002050000107976-E0OiKCzzineo
12:02:38	1,346	1,347.5000	XLON	05002050000110329-E0OiKCzziopy
12:02:38	782	1,347.5000	XLON	05002050000110329-E0OiKCzzioq2
12:02:49	200	1,347.0000	AQXE	0841B40288
12:02:49	4,390	1,347.0000	AQXE	0616B40287
12:02:49	1,321	1,347.0000	XLON	05002050000109559-E0OiKCzziouf
12:05:44	351	1,347.5000	XLON	05002050000111727-E0OiKCzzir7p
12:05:44	600	1,347.5000	XLON	05002050000111727-E0OiKCzzir7r
12:05:44	600	1,347.5000	XLON	05002050000111727-E0OiKCzzir7t
12:05:44	710	1,347.5000	XLON	05002050000111727-E0OiKCzzir7v
12:05:44	260	1,347.5000	XLON	05002050000111727-E0OiKCzzir7x
12:05:45	297	1,347.5000	XLON	05002050000111730-E0OiKCzzir8c
12:05:45	251	1,347.5000	XLON	05002050000111730-E0OiKCzzir8e
12:05:45	440	1,347.5000	XLON	05002050000111730-E0OiKCzzir8g
12:05:46	562	1,347.5000	XLON	07002070000111501-E0OiKCzzir9R
12:06:07	406	1,347.5000	XLON	05002050000111762-E0OiKCzzirN8
12:06:07	1,154	1,347.5000	XLON	05002050000111762-E0OiKCzzirNC
12:06:08	196	1,347.5000	XLON	05002050000111865-E0OiKCzzirNp
12:06:15	96	1,347.5000	XLON	05002050000111896-E0OiKCzzirQg
12:06:25	205	1,347.5000	XLON	07002070000111719-E0OiKCzzirYg
12:13:02	1,919	1,347.5000	XLON	07002070000112040-E0OiKCzziwXn
12:13:03	1,111	1,347.5000	XLON	07002070000113948-E0OiKCzziwZN
12:14:00	2,509	1,347.5000	XLON	07002070000114513-E0OiKCzzixhW
12:14:01	1,068	1,347.5000	XLON	07002070000114516-E0OiKCzzixi2
12:14:18	391	1,347.5000	XLON	07002070000114658-E0OiKCzziy4a
12:17:49	245	1,347.5000	XLON	07002070000114658-E0OiKCzzj0P2
12:17:49	1,537	1,347.5000	XLON	07002070000114658-E0OiKCzzj0P5
12:17:49	348	1,347.5000	XLON	07002070000114658-E0OiKCzzj0P9
12:37:44	16	1,347.5000	XLON	07002070000116341-E0OiKCzzjDgB
12:37:44	32	1,347.5000	XLON	07002070000116341-E0OiKCzzjDgH
12:37:44	48	1,347.5000	XLON	07002070000116341-E0OiKCzzjDgJ
12:37:44	48	1,347.5000	XLON	07002070000116341-E0OiKCzzjDgL
12:37:44	16	1,347.5000	XLON	07002070000116341-E0OiKCzzjDgO
12:37:45	605	1,347.5000	XLON	07002070000116341-E0OiKCzzjDh4
12:37:45	517	1,347.5000	XLON	07002070000116341-E0OiKCzzjDh6
12:38:35	2,137	1,347.5000	XLON	05002050000124628-E0OiKCzzjEKq
12:39:18	250	1,347.5000	XLON	07002070000124662-E0OiKCzzjErn
12:39:18	51	1,347.5000	XLON	07002070000124662-E0OiKCzzjErp
12:39:18	76	1,347.5000	XLON	07002070000124662-E0OiKCzzjErs
12:39:18	1,285	1,347.5000	XLON	07002070000124662-E0OiKCzzjEru
12:40:15	99	1,347.5000	XLON	07002070000125069-E0OiKCzzjFeW
12:40:15	561	1,347.5000	XLON	07002070000125069-E0OiKCzzjFeK
12:40:15	186	1,347.5000	XLON	07002070000125069-E0OiKCzzjFeN
12:40:58	316	1,347.5000	XLON	07002070000125069-E0OiKCzzjG2A
12:41:58	16	1,347.5000	XLON	07002070000125069-E0OiKCzzjGMz
12:41:58	3	1,347.5000	XLON	07002070000125069-E0OiKCzzjGN2
12:41:58	3	1,347.5000	XLON	07002070000125069-E0OiKCzzjGN5
12:43:10	16	1,347.5000	XLON	07002070000125069-E0OiKCzzjHAV
12:43:10	5	1,347.5000	XLON	07002070000125069-E0OiKCzzjHAZ
12:43:10	1	1,347.5000	XLON	07002070000125069-E0OiKCzzjHAb
12:43:16	648	1,347.5000	XLON	07002070000125069-E0OiKCzzjHDV
12:43:16	313	1,347.5000	XLON	07002070000125069-E0OiKCzzjHDY
12:43:16	801	1,347.5000	XLON	07002070000125371-E0OiKCzzjHDa
12:43:16	558	1,347.5000	XLON	07002070000125787-E0OiKCzzjHDc
12:43:35	246	1,347.5000	XLON	05002050000126669-E0OiKCzzjHVA
12:43:35	3,035	1,347.5000	XLON	05002050000126669-E0OiKCzzjHVE
12:43:58	4,453	1,347.0000	AQXE	0841B47062
12:43:58	6,854	1,347.0000	AQXE	0616B47058
12:43:58	453	1,347.0000	AQXE	0841B47063
12:43:58	1,886	1,347.0000	XLON	05002050000110415-E0OiKCzzjHiZ
12:43:58	281	1,347.0000	XLON	05002050000125290-E0OiKCzzjHih
12:43:58	904	1,347.0000	CHIX	08512085100123716-130000N2M
12:43:58	388	1,347.0000	CHIX	06262062600123725-130000N2I
12:43:58	498	1,347.0000	CHIX	08512085100123679-130000N2K
12:43:58	7,359	1,347.0000	CHIX	06262062600123495-130000N2J
12:43:58	3,681	1,347.0000	CHIX	08512085100123679-130000N2L
12:43:58	4,640	1,347.0000	BATE	08492084900175329-30000MR5
12:43:58	6,873	1,347.0000	BATE	06242062400179503-30000MR4
12:43:58	6,833	1,347.0000	TRQX	08252082500071054-E0OiKCzzqx22
12:43:58	5,788	1,347.0000	TRQX	06002060000057508-E0OiKCzzqx1y
12:43:59	191	1,347.0000	BATE	08492084900175470-30000MRC
12:44:02	1,316	1,347.0000	XLON	05002050000126783-E0OiKCzzjHnX
12:45:21	25	1,347.0000	BATE	08492084900175470-30000MUM
12:46:38	442	1,347.5000	XLON	07002070000127647-E0OiKCzzjJHA
12:46:47	497	1,347.5000	XLON	05002050000127890-E0OiKCzzjJPM
12:46:47	715	1,347.5000	XLON	07002070000127647-E0OiKCzzjJPK
12:49:32	1,901	1,347.5000	XLON	05002050000128342-E0OiKCzzjKcq
12:52:37	1,618	1,347.5000	XLON	07002070000129254-E0OiKCzzjMYH
12:59:01	1,625	1,347.5000	XLON	05002050000130572-E0OiKCzzjR9X
12:59:01	751	1,347.5000	XLON	07002070000132149-E0OiKCzzjR9Z
12:59:01	1,824	1,347.5000	XLON	07002070000132149-E0OiKCzzjR9b
12:59:01	1,241	1,347.5000	XLON	05002050000133815-E0OiKCzzjR9h
12:59:01	552	1,347.5000	XLON	07002070000132150-E0OiKCzzjR9d
12:59:01	109	1,347.5000	XLON	07002070000132150-E0OiKCzzjR9f
12:59:01	86	1,347.5000	XLON	07002070000132151-E0OiKCzzjR9j
12:59:01	935	1,347.5000	XLON	07002070000132151-E0OiKCzzjR9l
12:59:01	410	1,347.5000	XLON	07002070000132991-E0OiKCzzjR9p
12:59:03	331	1,347.5000	XLON	07002070000132991-E0OiKCzzjRB5
12:59:03	307	1,347.5000	XLON	07002070000133601-E0OiKCzzjRB7
13:00:15	387	1,347.5000	XLON	05002050000134241-E0OiKCzzjS99
13:00:26	1,259	1,347.5000	XLON	05002050000134241-E0OiKCzzjSC5
13:00:26	1,048	1,347.5000	XLON	07002070000134572-E0OiKCzzjSC7
13:00:35	230	1,347.5000	XLON	07002070000134572-E0OiKCzzjSGt
13:07:17	648	1,347.5000	XLON	07002070000134572-E0OiKCzzjWUB
13:07:17	982	1,347.5000	XLON	07002070000134572-E0OiKCzzjWUD
13:07:17	508	1,347.5000	XLON	07002070000134572-E0OiKCzzjWUF
13:07:17	1,625	1,347.5000	XLON	07002070000136230-E0OiKCzzjWUH
13:07:17	1,727	1,347.5000	XLON	07002070000134572-E0OiKCzzjWTd
13:07:17	70	1,347.5000	XLON	07002070000134572-E0OiKCzzjWTh
13:07:17	127	1,347.5000	XLON	07002070000134572-E0OiKCzzjWTn
13:07:17	182	1,347.5000	XLON	07002070000134572-E0OiKCzzjWTs
13:07:17	9	1,347.5000	XLON	07002070000134572-E0OiKCzzjWTw
13:07:38	1,505	1,347.5000	XLON	05002050000138237-E0OiKCzzjWjG
13:07:38	1,021	1,347.5000	XLON	05002050000138237-E0OiKCzzjWjM
13:08:36	474	1,347.5000	XLON	07002070000138434-E0OiKCzzjXHf
13:08:58	64	1,347.5000	XLON	07002070000138434-E0OiKCzzjXMZ
13:10:27	607	1,347.5000	XLON	07002070000138434-E0OiKCzzjYEU
13:15:54	237	1,347.5000	XLON	07002070000138434-E0OiKCzzjbOY
13:16:32	2,247	1,347.5000	XLON	07002070000138434-E0OiKCzzjbhX
13:16:32	1,948	1,347.5000	XLON	05002050000138907-E0OiKCzzjbhc
13:16:32	75	1,347.5000	XLON	07002070000138434-E0OiKCzzjbha
13:16:33	1,432	1,347.5000	XLON	05002050000142137-E0OiKCzzjbj5
13:16:41	300	1,347.0000	AQXE	0616B51952
13:17:31	1,481	1,347.5000	XLON	07002070000142350-E0OiKCzzjcDe
13:17:31	378	1,347.5000	XLON	07002070000142350-E0OiKCzzjcDc
13:19:30	297	1,347.5000	XLON	07002070000142350-E0OiKCzzjddI
13:19:52	240	1,347.5000	XLON	07002070000142350-E0OiKCzzjdol
13:24:50	152	1,347.5000	XLON	07002070000142350-E0OiKCzzjhXN
13:24:50	1,007	1,347.5000	XLON	05002050000142899-E0OiKCzzjhXZ
13:24:50	1,577	1,347.5000	XLON	07002070000142691-E0OiKCzzjhXX
13:24:50	668	1,347.5000	XLON	05002050000143335-E0OiKCzzjhXb
13:24:50	383	1,347.5000	XLON	05002050000143788-E0OiKCzzjhXd
13:24:52	477	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdN
13:24:52	400	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdP
13:24:52	990	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdR
13:24:52	990	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdT
13:24:52	1,320	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdV
13:24:52	200	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdX
13:24:52	438	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdZ
13:24:52	200	1,347.5000	XLON	05002050000145938-E0OiKCzzjhdb
13:24:54	400	1,347.5000	XLON	07002070000145751-E0OiKCzzjhfv
13:24:54	977	1,347.5000	XLON	07002070000145751-E0OiKCzzjhfx
13:24:54	477	1,347.5000	XLON	07002070000145751-E0OiKCzzjhfz
13:24:56	361	1,347.0000	AQXE	0616B53207
13:24:56	400	1,347.5000	XLON	07002070000145778-E0OiKCzzjhiu
13:24:56	600	1,347.5000	XLON	07002070000145778-E0OiKCzzjhiw
13:24:56	477	1,347.5000	XLON	07002070000145778-E0OiKCzzjhiy
13:24:56	820	1,347.5000	XLON	07002070000145778-E0OiKCzzjhj0
13:24:58	67	1,347.5000	XLON	05002050000145993-E0OiKCzzjhkg
13:24:58	820	1,347.5000	XLON	05002050000145993-E0OiKCzzjhki
13:24:58	67	1,347.5000	XLON	05002050000145993-E0OiKCzzjhkk
13:25:00	724	1,347.0000	AQXE	0616B53236
13:25:02	3,066	1,347.5000	XLON	07002070000145820-E0OiKCzzjhtp
13:25:03	690	1,347.5000	XLON	05002050000146019-E0OiKCzzjhuc
13:25:03	1,378	1,347.5000	XLON	05002050000146019-E0OiKCzzjhue
13:25:03	1,854	1,347.5000	XLON	05002050000146019-E0OiKCzzjhug
13:25:03	479	1,347.5000	XLON	05002050000146019-E0OiKCzzjhui
13:25:03	1,754	1,347.5000	XLON	05002050000146019-E0OiKCzzjhuk
13:25:03	472	1,347.5000	XLON	05002050000146019-E0OiKCzzjhum
13:25:04	195	1,347.0000	AQXE	0616B53258
13:25:05	1,854	1,347.5000	XLON	07002070000145846-E0OiKCzzjhws
13:25:05	1,754	1,347.5000	XLON	07002070000145846-E0OiKCzzjhwu
13:25:07	1,277	1,347.5000	XLON	05002050000146052-E0OiKCzzji0l
13:25:20	512	1,347.0000	AQXE	0616B53286
13:25:27	1,063	1,347.5000	XLON	05002050000146203-E0OiKCzzjiF4
13:25:27	483	1,347.5000	XLON	05002050000146203-E0OiKCzzjiF6
13:25:27	462	1,347.5000	XLON	05002050000146203-E0OiKCzzjiF8
13:25:27	773	1,347.5000	XLON	05002050000146203-E0OiKCzzjiFA
13:25:28	502	1,347.0000	AQXE	0616B53316
13:25:28	600	1,347.5000	XLON	07002070000146033-E0OiKCzzjiG8
13:25:28	773	1,347.5000	XLON	07002070000146033-E0OiKCzzjiGA
13:25:29	688	1,347.5000	XLON	05002050000146222-E0OiKCzzjiHC
13:25:29	1,854	1,347.5000	XLON	05002050000146222-E0OiKCzzjiHE
13:25:31	94	1,347.0000	AQXE	0616B53349
13:25:35	181	1,347.5000	XLON	07002070000146087-E0OiKCzzjiNl
13:25:37	1,330	1,347.5000	XLON	05002050000146272-E0OiKCzzjiOr
13:25:37	1,400	1,347.5000	XLON	05002050000146272-E0OiKCzzjiOt
13:25:37	652	1,347.5000	XLON	05002050000146272-E0OiKCzzjiOv
13:25:40	239	1,347.5000	XLON	07002070000146113-E0OiKCzzjiQA
13:25:46	485	1,347.5000	XLON	07002070000146142-E0OiKCzzjiYQ
13:25:46	205	1,347.5000	XLON	07002070000146142-E0OiKCzzjiYS
13:26:01	331	1,347.5000	XLON	05002050000146410-E0OiKCzzjijs
13:26:02	87	1,347.0000	AQXE	0616B53432
13:26:20	685	1,347.5000	XLON	05002050000146579-E0OiKCzzjivG
13:26:20	1,854	1,347.5000	XLON	05002050000146579-E0OiKCzzjivI
13:26:20	491	1,347.5000	XLON	05002050000146579-E0OiKCzzjivK
13:26:20	1,120	1,347.5000	XLON	05002050000146579-E0OiKCzzjivM
13:26:26	227	1,347.5000	XLON	07002070000146424-E0OiKCzzjj0N
13:26:26	1,120	1,347.5000	XLON	07002070000146424-E0OiKCzzjj0P
13:26:57	168	1,347.5000	XLON	05002050000146875-E0OiKCzzjjWW
13:27:00	2,278	1,347.5000	XLON	07002070000146705-E0OiKCzzjjYi
13:27:02	61	1,347.0000	AQXE	0616B53557
13:27:03	1,406	1,347.5000	XLON	05002050000146922-E0OiKCzzjjaR
13:27:05	2,906	1,347.5000	XLON	05002050000146946-E0OiKCzzjjcI
13:27:08	1,319	1,347.5000	XLON	05002050000146959-E0OiKCzzjjg7
13:27:10	56	1,347.0000	AQXE	0616B53577
13:27:11	245	1,347.5000	XLON	05002050000146968-E0OiKCzzjjiF
13:28:08	1	1,347.5000	XLON	05002050000147240-E0OiKCzzjkJ0
13:28:08	182	1,347.5000	XLON	05002050000147240-E0OiKCzzjkIl
13:28:17	168	1,347.5000	XLON	05002050000147240-E0OiKCzzjkR9
13:29:15	34	1,347.5000	XLON	05002050000147240-E0OiKCzzjlSQ
13:29:15	34	1,347.5000	XLON	05002050000147240-E0OiKCzzjlSN
13:29:19	166	1,347.5000	XLON	05002050000147240-E0OiKCzzjlWF
13:29:26	397	1,347.5000	XLON	05002050000147240-E0OiKCzzjlZw
13:29:32	143	1,347.5000	XLON	05002050000147240-E0OiKCzzjlvz
13:30:43	976	1,347.5000	XLON	05002050000147240-E0OiKCzzjots
13:30:43	277	1,347.5000	XLON	07002070000147345-E0OiKCzzjotu
13:30:43	265	1,347.5000	XLON	05002050000147522-E0OiKCzzjotw
13:30:43	301	1,347.5000	XLON	07002070000149010-E0OiKCzzjoty
13:30:43	13	1,347.5000	XLON	05002050000147240-E0OiKCzzjotZ
13:30:43	630	1,347.5000	XLON	05002050000147240-E0OiKCzzjotd
13:31:05	789	1,347.5000	XLON	05002050000150377-E0OiKCzzjpLA
13:31:29	395	1,347.5000	XLON	05002050000150377-E0OiKCzzjpgH
13:31:52	17	1,347.5000	XLON	05002050000150377-E0OiKCzzjpuI
13:32:44	384	1,347.5000	XLON	05002050000150377-E0OiKCzzjqy2
13:33:32	20	1,347.5000	XLON	05002050000150377-E0OiKCzzjrk8
13:34:17	526	1,347.5000	XLON	05002050000151487-E0OiKCzzjsJg
13:34:17	520	1,347.5000	XLON	07002070000151304-E0OiKCzzjsJi
13:34:17	213	1,347.5000	XLON	05002050000151487-E0OiKCzzjsJT
13:34:17	267	1,347.5000	XLON	05002050000150377-E0OiKCzzjsJL
13:34:17	505	1,347.5000	XLON	05002050000151487-E0OiKCzzjsJN
13:34:32	305	1,347.5000	XLON	05002050000152383-E0OiKCzzjsUF
13:34:32	108	1,347.5000	XLON	07002070000151304-E0OiKCzzjsUD
13:34:32	100	1,347.5000	XLON	05002050000152747-E0OiKCzzjsUH
13:34:33	11	1,347.5000	XLON	05002050000152747-E0OiKCzzjsUc
13:34:33	207	1,347.5000	XLON	05002050000152747-E0OiKCzzjsUa
13:34:33	167	1,347.5000	XLON	05002050000152747-E0OiKCzzjsUY
13:34:40	98	1,347.5000	XLON	05002050000152747-E0OiKCzzjsYI
13:36:27	564	1,347.5000	XLON	07002070000152601-E0OiKCzzju1o
13:36:27	717	1,347.5000	XLON	07002070000153126-E0OiKCzzju1q
13:36:27	1,222	1,347.5000	XLON	05002050000152747-E0OiKCzzju1e
13:36:27	128	1,347.5000	XLON	07002070000152601-E0OiKCzzju1g
13:36:28	459	1,347.5000	XLON	05002050000153800-E0OiKCzzju2c
13:36:52	13	1,347.5000	XLON	05002050000153800-E0OiKCzzjuNS
13:39:50	1,780	1,347.5000	XLON	05002050000153800-E0OiKCzzjx2K
13:39:50	566	1,347.5000	XLON	05002050000154279-E0OiKCzzjx2Z
13:39:50	2,295	1,347.5000	XLON	07002070000154986-E0OiKCzzjx2b
13:39:50	1,562	1,347.5000	XLON	05002050000155132-E0OiKCzzjx2d
13:39:50	248	1,347.5000	XLON	05002050000155133-E0OiKCzzjx2k
13:39:50	1,951	1,347.5000	XLON	07002070000154987-E0OiKCzzjx2f
13:39:50	160	1,347.5000	XLON	07002070000154987-E0OiKCzzjx2i
13:40:58	413	1,347.5000	XLON	05002050000155962-E0OiKCzzjxqJ
13:40:58	1,350	1,347.5000	XLON	05002050000155962-E0OiKCzzjxqN
13:40:58	1,094	1,347.5000	XLON	05002050000155962-E0OiKCzzjxqP
13:41:55	2,247	1,347.5000	XLON	05002050000156369-E0OiKCzzjyQX
13:41:55	3	1,347.5000	XLON	05002050000156369-E0OiKCzzjyQU
13:42:38	2,540	1,347.5000	XLON	07002070000156480-E0OiKCzzjyuu
13:43:35	3,095	1,347.5000	XLON	07002070000156836-E0OiKCzzjzah
13:43:35	22	1,347.5000	XLON	07002070000156836-E0OiKCzzjzaj
13:43:35	656	1,347.5000	XLON	07002070000156836-E0OiKCzzjzan
13:43:36	4,100	1,347.5000	XLON	05002050000156981-E0OiKCzzjzbV
13:43:36	1,854	1,347.5000	XLON	05002050000156981-E0OiKCzzjzbX
13:43:36	456	1,347.5000	XLON	05002050000156981-E0OiKCzzjzbZ
13:43:36	3,440	1,347.5000	XLON	05002050000156981-E0OiKCzzjzbb
13:43:38	4,689	1,347.0000	AQXE	0616B57271
13:43:38	111	1,347.0000	AQXE	0616B57272
13:43:38	11,742	1,347.0000	AQXE	0841B57266
13:43:38	3,899	1,347.0000	AQXE	0841B57267
13:43:38	880	1,347.0000	AQXE	0841B57269
13:43:38	1,755	1,347.0000	AQXE	0616B57268
13:43:38	1,083	1,347.0000	AQXE	0841B57265
13:43:38	1,571	1,347.0000	XLON	07002070000155501-E0OiKCzzjzd3
13:43:38	317	1,347.0000	XLON	05002050000156979-E0OiKCzzjzdA
13:43:38	2	1,347.0000	XLON	07002070000155501-E0OiKCzzjzd6
13:43:38	484	1,347.0000	XLON	07002070000156838-E0OiKCzzjzdC
13:43:38	625	1,347.0000	XLON	07002070000155501-E0OiKCzzjzcz
13:43:38	5,627	1,347.0000	CHIX	06262062600149927-130000QUU
13:43:38	3,679	1,347.0000	CHIX	06262062600149927-130000QUV
13:43:38	1,755	1,347.0000	CHIX	06262062600151691-130000QUY
13:43:38	2,000	1,347.0000	CHIX	08512085100151537-130000QUX
13:43:38	1,077	1,347.0000	CHIX	08512085100151535-130000QUZ
13:43:38	906	1,347.0000	CHIX	08512085100151536-130000QV0
13:43:38	875	1,347.0000	CHIX	08512085100151538-130000QV1
13:43:38	5,601	1,347.0000	BATE	08492084900210983-30000PTF
13:43:38	3,186	1,347.0000	BATE	08492084900210983-30000PTG
13:43:38	1,866	1,347.0000	BATE	08492084900212539-30000PTI
13:43:38	542	1,347.0000	BATE	08492084900212540-30000PTJ
13:43:38	2,274	1,347.0000	BATE	06242062400217934-30000PTH
13:43:38	455	1,347.0000	BATE	06242062400217932-30000PTK
13:43:38	328	1,347.0000	BATE	06242062400217933-30000PTL
13:43:38	306	1,347.0000	BATE	08492084900212541-30000PTM
13:43:38	1,067	1,347.0000	BATE	08492084900212542-30000PTN
13:43:38	240	1,347.0000	TRQX	08252082500086409-E0OiKCzzt6Qc
13:43:38	594	1,347.0000	TRQX	06002060000077785-E0OiKCzzt6PH
13:43:38	447	1,347.0000	TRQX	06002060000077019-E0OiKCzzt6PL
13:43:38	428	1,347.0000	TRQX	06002060000077020-E0OiKCzzt6PN
13:43:38	4,301	1,347.0000	TRQX	08252082500081499-E0OiKCzzt6P5
13:43:38	973	1,347.0000	TRQX	06002060000077775-E0OiKCzzt6PT
13:43:38	969	1,347.0000	TRQX	08252082500081499-E0OiKCzzt6PD
13:43:38	624	1,347.0000	TRQX	08252082500086406-E0OiKCzzt6PF
13:43:38	615	1,347.0000	TRQX	08252082500085199-E0OiKCzzt6PJ
13:43:38	423	1,347.0000	TRQX	08252082500085348-E0OiKCzzt6PP
13:43:38	491	1,347.0000	TRQX	08252082500085350-E0OiKCzzt6PR
13:43:38	268	1,347.0000	TRQX	08252082500085652-E0OiKCzzt6PV
13:43:38	899	1,347.0000	TRQX	08252082500085818-E0OiKCzzt6PX
13:43:38	359	1,347.0000	TRQX	08252082500086163-E0OiKCzzt6PZ
13:43:38	501	1,347.0000	TRQX	08252082500086174-E0OiKCzzt6Pb
13:43:57	1,187	1,347.0000	AQXE	0616B57310
13:47:24	56	1,347.0000	AQXE	0616B57935
13:50:17	99	1,347.0000	AQXE	0841B58507
13:50:17	169	1,347.0000	AQXE	0841B58506
13:50:17	215	1,347.0000	AQXE	0616B58505
13:50:17	1,350	1,347.0000	XLON	05002050000156998-E0OiKCzzk4I0
13:50:17	979	1,347.0000	XLON	05002050000156998-E0OiKCzzk4IB
13:50:17	388	1,347.0000	XLON	05002050000157006-E0OiKCzzk4ID
13:50:17	1,367	1,347.0000	XLON	05002050000157006-E0OiKCzzk4IF
13:50:17	140	1,347.0000	XLON	05002050000157006-E0OiKCzzk4IH
13:50:17	1,027	1,347.0000	XLON	05002050000158781-E0OiKCzzk4IL
13:50:17	1,085	1,347.0000	XLON	07002070000159051-E0OiKCzzk4IT
13:50:17	1,367	1,347.0000	XLON	05002050000158781-E0OiKCzzk4IN
13:50:17	48	1,347.0000	XLON	05002050000158781-E0OiKCzzk4IP
13:50:17	116	1,347.0000	XLON	07002070000159051-E0OiKCzzk4IV
13:50:17	1,205	1,347.0000	CHIX	08512085100151551-130000RDW
13:50:17	1,585	1,347.0000	TRQX	08252082500086419-E0OiKCzztMUN
13:50:17	517	1,347.0000	TRQX	06002060000078009-E0OiKCzztMUP
13:51:07	15	1,347.0000	AQXE	0841B58630
13:51:58	219	1,347.0000	XLON	05002050000160064-E0OiKCzzk5Rm
13:52:09	267	1,347.0000	BATE	06242062400217962-30000Q9H
13:52:26	623	1,347.0000	AQXE	0616B58968
13:52:26	3	1,347.0000	AQXE	0616B58969
13:52:26	882	1,346.5000	XLON	07002070000159906-E0OiKCzzk63U
13:52:26	648	1,347.0000	XLON	05002050000160064-E0OiKCzzk61h
13:52:26	4,762	1,347.0000	XLON	05002050000160064-E0OiKCzzk61j
13:52:26	3,622	1,347.0000	XLON	07002070000159915-E0OiKCzzk61l
13:52:26	2	1,346.5000	CHIX	06262062600151702-130000RJO
13:52:26	28	1,347.0000	CHIX	08512085100154828-130000RJK
13:52:26	5,482	1,347.0000	CHIX	08512085100151551-130000RJH
13:52:26	1,226	1,347.0000	CHIX	08512085100154828-130000RJJ
13:52:26	54	1,347.0000	BATE	06242062400223496-30000QBA
13:52:26	3,038	1,347.0000	BATE	06242062400217962-30000QB6
13:52:26	4,809	1,347.0000	BATE	08492084900213778-30000QB7
13:52:26	3,430	1,347.0000	BATE	06242062400221589-30000QB8
13:52:26	2,216	1,347.0000	BATE	06242062400223496-30000QB9
13:52:26	293	1,347.0000	TRQX	06002060000078879-E0OiKCzztRtZ
13:52:26	18	1,347.0000	TRQX	06002060000078879-E0OiKCzztRte
13:52:26	10	1,347.0000	TRQX	06002060000078879-E0OiKCzztRtg
13:52:27	1,388	1,346.5000	XLON	07002070000160907-E0OiKCzzk669
13:52:37	1,152	1,346.5000	CHIX	06262062600151702-130000RLF
13:53:20	279	1,346.5000	BATE	06242062400223718-30000QDL
13:55:11	461	1,346.5000	AQXE	0616B59506
13:55:34	1,807	1,346.5000	XLON	07002070000160907-E0OiKCzzk8UE
13:55:34	212	1,346.5000	XLON	07002070000160907-E0OiKCzzk8UG
13:55:34	1,435	1,346.5000	XLON	07002070000160914-E0OiKCzzk8UI
13:55:34	1,322	1,346.5000	CHIX	06262062600151702-130000RQR
13:55:34	413	1,346.5000	BATE	06242062400223718-30000QH2
13:56:10	247	1,346.5000	CHIX	06262062600151702-130000RRV
13:56:35	731	1,347.0000	BATE	06242062400226615-30000QJ8
13:56:35	55	1,347.0000	BATE	06242062400226615-30000QJ9
13:56:35	1,347	1,347.0000	BATE	06242062400226615-30000QJA
13:56:36	838	1,347.0000	XLON	07002070000162600-E0OiKCzzk9NW
13:56:36	220	1,347.0000	XLON	07002070000162600-E0OiKCzzk9NY
13:56:36	1,284	1,347.0000	XLON	07002070000162600-E0OiKCzzk9Na
13:57:01	1,586	1,347.0000	CHIX	08512085100157712-130000RTM
13:57:01	301	1,347.0000	CHIX	08512085100157713-130000RTN
13:59:07	1,018	1,347.0000	XLON	07002070000162611-E0OiKCzzkBN4
13:59:07	1,663	1,347.0000	XLON	07002070000162611-E0OiKCzzkBN6
13:59:07	257	1,347.0000	XLON	07002070000162816-E0OiKCzzkBN8
13:59:07	34	1,347.0000	CHIX	08512085100157713-130000RXU
13:59:07	479	1,347.0000	CHIX	08512085100157713-130000RXT
13:59:07	1	1,347.0000	CHIX	08512085100157713-130000RXS
13:59:07	3,246	1,347.0000	BATE	06242062400227318-30000QQH
13:59:07	111	1,347.0000	BATE	06242062400227318-30000QQI
13:59:07	198	1,347.0000	BATE	06242062400227318-30000QQJ
13:59:07	164	1,347.0000	BATE	06242062400227318-30000QQK
13:59:07	381	1,347.0000	TRQX	06002060000080927-E0OiKCzztg6c
13:59:42	1,974	1,347.0000	XLON	07002070000163576-E0OiKCzzkBwg
13:59:42	648	1,347.0000	XLON	07002070000163576-E0OiKCzzkBwk
14:00:05	754	1,347.5000	XLON	05002050000164134-E0OiKCzzkCH1
14:00:05	725	1,347.5000	XLON	05002050000164134-E0OiKCzzkCH3
14:00:05	1,257	1,347.5000	XLON	05002050000164134-E0OiKCzzkCH5
14:00:05	146	1,347.5000	XLON	05002050000164134-E0OiKCzzkCH7
14:00:05	2,000	1,347.5000	XLON	05002050000164134-E0OiKCzzkCH9
14:00:05	98	1,347.5000	XLON	05002050000164134-E0OiKCzzkCHB
14:00:08	505	1,347.5000	XLON	07002070000163981-E0OiKCzzkCQt
14:00:08	1,665	1,347.5000	XLON	07002070000163981-E0OiKCzzkCQv
14:00:08	1,620	1,347.5000	XLON	07002070000163981-E0OiKCzzkCQx
14:00:17	455	1,347.5000	XLON	07002070000164087-E0OiKCzzkCg8
14:00:18	333	1,347.5000	XLON	05002050000164306-E0OiKCzzkCkc
14:00:18	240	1,347.5000	XLON	05002050000164306-E0OiKCzzkCke
14:00:20	1,116	1,347.5000	XLON	05002050000164323-E0OiKCzzkCop
14:01:17	226	1,347.5000	XLON	05002050000164736-E0OiKCzzkDTa
14:01:17	448	1,347.5000	XLON	05002050000164736-E0OiKCzzkDTe
14:01:17	2,375	1,347.5000	XLON	05002050000164736-E0OiKCzzkDTh
14:01:53	683	1,347.5000	XLON	05002050000165007-E0OiKCzzkE89
14:01:53	2,318	1,347.5000	XLON	05002050000165007-E0OiKCzzkE8B
14:01:53	683	1,347.5000	XLON	05002050000165007-E0OiKCzzkE8D
14:01:53	465	1,347.5000	XLON	05002050000165007-E0OiKCzzkE8F
14:01:53	1,500	1,347.5000	XLON	05002050000165007-E0OiKCzzkE8H
14:01:53	245	1,347.5000	XLON	05002050000165007-E0OiKCzzkE8J
14:01:55	2,318	1,347.5000	XLON	05002050000165029-E0OiKCzzkED2
14:01:55	275	1,347.5000	XLON	05002050000165029-E0OiKCzzkED4
14:01:55	2,648	1,347.5000	XLON	05002050000165029-E0OiKCzzkED6
14:01:55	991	1,347.5000	XLON	05002050000165029-E0OiKCzzkED8
14:02:01	72	1,347.5000	XLON	05002050000165077-E0OiKCzzkEJk
14:02:06	312	1,347.5000	XLON	07002070000164884-E0OiKCzzkEPx
14:02:16	921	1,347.0000	AQXE	0841B61049
14:02:16	790	1,347.0000	AQXE	0841B61050
14:02:16	409	1,347.0000	XLON	05002050000163984-E0OiKCzzkEYJ
14:02:16	2,933	1,347.0000	XLON	05002050000163984-E0OiKCzzkEYT
14:02:16	1,594	1,347.0000	BATE	06242062400230256-30000QZ8
14:02:16	289	1,347.0000	BATE	06242062400230342-30000QZ6
14:02:16	1,794	1,347.0000	BATE	06242062400230256-30000QZ7
14:02:18	303	1,347.0000	BATE	06242062400230256-30000QZE
14:02:19	414	1,347.0000	BATE	06242062400230256-30000QZI
14:02:34	28	1,347.0000	BATE	06242062400230256-30000R0D
14:02:37	479	1,347.0000	BATE	06242062400230256-30000R0H
14:03:04	251	1,347.0000	XLON	07002070000164983-E0OiKCzzkFJP
14:03:11	412	1,347.0000	BATE	06242062400230256-30000R15
14:04:27	368	1,347.0000	AQXE	0616B61617
14:04:27	520	1,346.7500	CHIX	08512085100161591-E30000SBY
14:04:27	1,469	1,346.7500	CHIX	08512085100161591-E30000SBZ
14:04:27	1,930	1,347.0000	XLON	05002050000165215-E0OiKCzzkGFo
14:04:27	2,417	1,347.0000	XLON	07002070000164983-E0OiKCzzkGFm
14:04:27	342	1,347.0000	XLON	05002050000165479-E0OiKCzzkGFs
14:04:27	227	1,347.0000	XLON	07002070000164983-E0OiKCzzkGFM
14:04:27	1,640	1,347.0000	CHIX	08512085100161591-130000SC0
14:04:27	4,176	1,347.0000	CHIX	06262062600159414-130000SBU
14:04:27	1,848	1,347.0000	CHIX	06262062600160580-130000SBW
14:04:27	1,919	1,347.0000	CHIX	06262062600160685-130000SBX
14:04:27	2,594	1,347.0000	BATE	06242062400230256-30000R2Y
14:04:27	2,306	1,347.0000	BATE	08492084900224674-30000R2Z
14:04:27	407	1,347.0000	TRQX	08252082500090999-E0OiKCzzttFx
14:04:27	379	1,347.0000	TRQX	06002060000082246-E0OiKCzzttFz
14:04:28	3,702	1,347.0000	CHIX	06262062600161739-E30000SC1
14:04:28	1,989	1,347.0000	CHIX	06262062600161739-E30000SC2
14:04:28	1,819	1,347.0000	CHIX	06262062600161739-E30000SC3
14:04:28	1,700	1,347.0000	XLON	07002070000166010-E0OiKCzzkGIE
14:04:28	440	1,347.0000	XLON	07002070000166010-E0OiKCzzkGIG
14:04:28	553	1,347.0000	XLON	07002070000166010-E0OiKCzzkGII
14:04:28	1,700	1,347.0000	XLON	07002070000166010-E0OiKCzzkGIK
14:04:28	1,661	1,347.0000	XLON	07002070000166010-E0OiKCzzkGIM
14:04:28	472	1,347.0000	XLON	07002070000166010-E0OiKCzzkGIO
14:04:28	138	1,347.0000	CHIX	06262062600161739-130000SC4
14:04:29	1,350	1,347.0000	XLON	07002070000166016-E0OiKCzzkGJo
14:04:29	3,019	1,347.0000	XLON	07002070000166016-E0OiKCzzkGJq
14:04:29	248	1,347.0000	CHIX	08512085100161607-130000SC5
14:04:29	200	1,347.0000	CHIX	08512085100161607-130000SC6
14:04:30	1,477	1,347.0000	XLON	07002070000166024-E0OiKCzzkGLw
14:04:30	1,350	1,347.0000	XLON	07002070000166024-E0OiKCzzkGLz
14:04:30	1,177	1,347.0000	XLON	07002070000166024-E0OiKCzzkGM2
14:04:30	365	1,347.0000	XLON	07002070000166024-E0OiKCzzkGLo
14:04:41	273	1,347.0000	AQXE	0616B61668
14:04:41	178	1,347.0000	AQXE	0616B61669
14:04:41	1,768	1,347.0000	XLON	05002050000166256-E0OiKCzzkGW0
14:04:41	2,640	1,347.0000	XLON	05002050000166256-E0OiKCzzkGW2
14:04:41	1,732	1,347.0000	XLON	05002050000166261-E0OiKCzzkGW4
14:04:42	470	1,347.0000	CHIX	06262062600161872-E30000SCX
14:04:42	362	1,347.0000	XLON	07002070000166139-E0OiKCzzkGXP
14:04:42	1,440	1,347.0000	BATE	06242062400232104-30000R3A
14:04:43	1,373	1,347.0000	XLON	05002050000166373-E0OiKCzzkGYA
14:04:43	1,700	1,347.0000	XLON	05002050000166373-E0OiKCzzkGYC
14:04:45	174	1,346.5000	AQXE	0616B61684
14:05:41	29	1,346.5000	BATE	06242062400232116-30000R52
14:10:11	176	1,346.5000	AQXE	0616B62871
14:10:37	443	1,346.5000	BATE	06242062400232116-30000RG3
14:12:16	382	1,346.5000	AQXE	0616B63344
14:12:16	9	1,346.5000	AQXE	0616B63345
14:12:44	69	1,346.5000	BATE	06242062400232116-30000RK3
14:14:41	673	1,346.5000	BATE	06242062400232116-30000RNM
14:14:42	75	1,346.5000	AQXE	0616B63864
14:15:11	406	1,346.5000	AQXE	0616B63959
14:15:11	80	1,346.5000	BATE	06242062400232116-30000ROE
14:15:49	1,907	1,346.5000	CHIX	06262062600161735-130000T31
14:15:49	4	1,346.5000	BATE	06242062400232116-30000ROX
14:15:50	17	1,346.5000	AQXE	0841B64112
14:15:50	94	1,346.5000	AQXE	0616B64111
14:15:56	90	1,346.5000	AQXE	0841B64168
14:16:02	216	1,346.5000	BATE	06242062400232116-30000RPB
14:16:13	767	1,346.5000	BATE	06242062400232116-30000RPX
14:16:13	292	1,346.5000	BATE	08492084900227496-30000RPZ
14:16:14	102	1,346.5000	AQXE	0841B64216
14:16:14	397	1,346.5000	BATE	08492084900227496-30000RQ5
14:16:16	73	1,346.5000	AQXE	0841B64223
14:20:27	89	1,346.5000	AQXE	0841B65078
14:20:27	331	1,346.5000	AQXE	0841B65079
14:20:32	210	1,346.5000	BATE	08492084900227496-30000RYM
14:21:10	419	1,346.5000	BATE	08492084900227496-30000S01
14:21:11	68	1,346.5000	AQXE	0841B65218
14:21:21	55	1,346.5000	BATE	08492084900227496-30000S0P
14:21:24	108	1,346.5000	BATE	08492084900227496-30000S0Q
14:21:24	122	1,346.5000	BATE	08492084900229114-30000S0R
14:21:50	8	1,346.5000	AQXE	0841B65397
14:21:50	497	1,346.5000	AQXE	0616B65399
14:21:50	264	1,346.5000	AQXE	0841B65398
14:21:50	1,362	1,346.0000	XLON	05002050000164135-E0OiKCzzkVCS
14:21:50	504	1,346.0000	XLON	07002070000163848-E0OiKCzzkVCU
14:21:50	440	1,346.0000	XLON	05002050000166340-E0OiKCzzkVCa
14:21:50	37	1,346.0000	XLON	07002070000163982-E0OiKCzzkVCW
14:21:50	15	1,346.0000	XLON	07002070000164785-E0OiKCzzkVCY
14:21:50	1,732	1,346.5000	XLON	05002050000166243-E0OiKCzzkVBR
14:21:50	167	1,346.5000	XLON	07002070000166150-E0OiKCzzkVBT
14:21:50	368	1,346.5000	XLON	05002050000174013-E0OiKCzzkVBm
14:21:50	80	1,346.5000	XLON	07002070000166150-E0OiKCzzkVBc
14:21:50	377	1,346.5000	XLON	07002070000169219-E0OiKCzzkVBg
14:21:50	371	1,346.5000	XLON	07002070000173805-E0OiKCzzkVBk
14:21:50	2,094	1,346.0000	CHIX	08512085100160563-130000TIQ
14:21:50	790	1,346.5000	CHIX	06262062600166784-130000TIM
14:21:50	1,887	1,346.5000	CHIX	08512085100161953-130000TII
14:21:50	2,065	1,346.5000	CHIX	08512085100164224-130000TIK
14:21:50	1,439	1,346.5000	CHIX	08512085100165418-130000TIL
14:21:50	1,800	1,346.5000	CHIX	08512085100166858-130000TIN
14:21:50	1,936	1,346.0000	BATE	06242062400231716-30000S22
14:21:50	2,144	1,346.5000	BATE	08492084900229114-30000S1W
14:21:50	1,841	1,346.5000	BATE	08492084900230355-30000S1X
14:21:50	1,459	1,346.5000	BATE	06242062400239120-30000S1Y
14:21:50	1,210	1,346.5000	BATE	08492084900234180-30000S1Z
14:21:50	269	1,346.5000	BATE	06242062400243869-30000S21
14:21:50	640	1,346.5000	BATE	08492084900234198-30000S20
14:21:50	294	1,346.0000	TRQX	06002060000082653-E0OiKCzzuabE
14:21:50	383	1,346.5000	TRQX	06002060000085667-E0OiKCzzuaak
14:21:50	14	1,346.5000	TRQX	06002060000085667-E0OiKCzzuaam
14:21:50	234	1,346.5000	TRQX	08252082500091931-E0OiKCzzuaag
14:21:50	438	1,346.5000	TRQX	08252082500094780-E0OiKCzzuaai
14:21:50	277	1,346.5000	TRQX	08252082500095165-E0OiKCzzuaao
14:21:50	247	1,346.5000	TRQX	08252082500095600-E0OiKCzzuaaq
14:21:50	234	1,346.5000	TRQX	08252082500095986-E0OiKCzzuaas
14:21:51	1,086	1,346.0000	BATE	06242062400244325-D30000S2A
14:21:51	1,900	1,346.0000	XLON	05002050000174112-E0OiKCzzkVF2
14:21:51	1,289	1,346.0000	XLON	05002050000174112-E0OiKCzzkVF4
14:21:51	1,869	1,346.0000	XLON	05002050000174112-E0OiKCzzkVF6
14:21:51	685	1,346.0000	XLON	05002050000174112-E0OiKCzzkVF8
14:21:51	4,675	1,346.0000	CHIX	08512085100169655-130000TJ3
14:21:51	3,439	1,346.0000	BATE	06242062400244325-30000S2B
14:21:55	636	1,346.0000	BATE	06242062400244347-30000S2F
14:21:56	1,500	1,346.0000	BATE	06242062400244347-30000S2I
14:22:19	391	1,346.0000	BATE	06242062400244347-30000S3A
14:22:19	285	1,346.0000	BATE	06242062400244347-30000S39
14:23:06	374	1,346.0000	AQXE	0616B65724
14:23:06	346	1,346.0000	AQXE	0841B65725
14:23:06	276	1,345.7500	BATE	08492084900239050-D30000S4W
14:23:06	1,286	1,345.7500	BATE	08492084900239050-D30000S4X
14:23:06	3,175	1,346.0000	XLON	05002050000174124-E0OiKCzzkWIT
14:23:06	343	1,346.0000	CHIX	06262062600170006-130000TN5
14:23:06	4,675	1,346.0000	CHIX	08512085100169669-130000TN3
14:23:06	597	1,346.0000	CHIX	08512085100169803-130000TN4
14:23:06	1,032	1,346.0000	BATE	08492084900238386-30000S4S
14:23:06	3,211	1,346.0000	BATE	06242062400244347-30000S4R
14:23:06	178	1,346.0000	BATE	08492084900238386-30000S4T
14:23:06	254	1,346.0000	BATE	06242062400244636-30000S4U
14:23:06	795	1,346.0000	BATE	06242062400244659-30000S4V
14:23:07	504	1,345.0000	BATE	08492084900239065-D30000S50
14:23:07	184	1,345.5000	XLON	05002050000169648-E0OiKCzzkWKv
14:23:07	598	1,345.5000	XLON	07002070000170544-E0OiKCzzkWKx
14:23:07	261	1,345.5000	XLON	05002050000172017-E0OiKCzzkWKz
14:23:07	258	1,345.5000	XLON	07002070000173806-E0OiKCzzkWL1
14:23:07	1,499	1,346.0000	XLON	07002070000174522-E0OiKCzzkWK7
14:23:07	48	1,346.0000	XLON	07002070000174522-E0OiKCzzkWK9
14:23:07	990	1,346.0000	XLON	07002070000174522-E0OiKCzzkWKB
14:23:07	48	1,346.0000	XLON	07002070000174522-E0OiKCzzkWKD
14:23:07	1,329	1,345.5000	XLON	05002050000169642-E0OiKCzzkWKg
14:23:07	1,298	1,346.0000	XLON	07002070000174522-E0OiKCzzkWKF
14:23:07	97	1,345.5000	XLON	05002050000169648-E0OiKCzzkWKi
14:23:07	7,544	1,346.0000	XLON	07002070000174522-E0OiKCzzkWKH
14:23:07	1,850	1,345.5000	CHIX	06262062600169695-130000TN8
14:23:07	2,191	1,345.5000	CHIX	06262062600169731-130000TN9
14:23:07	293	1,345.5000	CHIX	06262062600169845-130000TNA
14:23:07	253	1,345.5000	BATE	08492084900239065-30000S51
14:23:07	3,278	1,345.5000	BATE	06242062400243368-30000S4Z
14:23:07	148	1,345.5000	TRQX	06002060000086831-E0OiKCzzudwc
14:23:07	291	1,345.5000	TRQX	06002060000086831-E0OiKCzzudwp
14:23:08	1,320	1,345.5000	XLON	05002050000174716-E0OiKCzzkWOw
14:23:08	1,106	1,345.5000	XLON	05002050000174716-E0OiKCzzkWOy
14:23:08	1,339	1,345.5000	XLON	05002050000174716-E0OiKCzzkWP0
14:23:08	431	1,345.5000	XLON	05002050000174716-E0OiKCzzkWP2
14:23:08	622	1,345.5000	XLON	05002050000174716-E0OiKCzzkWP4
14:23:08	237	1,345.0000	CHIX	08512085100170193-130000TND
14:23:08	903	1,345.0000	BATE	06242062400245049-30000S55
14:23:08	844	1,345.0000	BATE	06242062400245186-30000S56
14:23:08	28	1,345.5000	BATE	06242062400245199-30000S52
14:23:08	310	1,345.5000	BATE	06242062400245199-30000S53
14:23:10	1,350	1,345.0000	XLON	05002050000174723-E0OiKCzzkWTB
14:23:10	1,987	1,345.0000	XLON	05002050000174723-E0OiKCzzkWTD
14:23:10	60	1,345.0000	BATE	08492084900239095-30000S59
14:23:11	470	1,345.0000	XLON	07002070000174569-E0OiKCzzkWVL
14:23:11	389	1,345.0000	XLON	07002070000174569-E0OiKCzzkWVN
14:23:11	162	1,345.0000	XLON	07002070000174569-E0OiKCzzkWVP
14:23:12	862	1,345.0000	XLON	05002050000174755-E0OiKCzzkWXh
14:23:12	2,475	1,345.0000	XLON	05002050000174755-E0OiKCzzkWXj
14:23:12	1,607	1,344.5000	BATE	06242062400245173-30000S5F
14:23:12	5,485	1,345.0000	BATE	06242062400245234-30000S5E
14:23:13	603	1,345.0000	XLON	07002070000174598-E0OiKCzzkWa8
14:23:13	363	1,345.0000	XLON	07002070000174598-E0OiKCzzkWaA
14:23:13	477	1,345.0000	XLON	07002070000174598-E0OiKCzzkWaC
14:23:13	439	1,345.0000	XLON	07002070000174598-E0OiKCzzkWaE
14:23:14	513	1,345.0000	BATE	08492084900239157-D30000S5I
14:23:14	267	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbZ
14:23:14	265	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbb
14:23:14	176	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbd
14:23:14	211	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbf
14:23:14	243	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbh
14:23:14	243	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbj
14:23:14	990	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbl
14:23:14	433	1,345.0000	XLON	05002050000174785-E0OiKCzzkWbn
14:23:15	2,798	1,345.0000	XLON	07002070000174613-E0OiKCzzkWcU
14:23:15	1,185	1,344.5000	BATE	06242062400245173-30000S5J
14:23:16	713	1,345.0000	XLON	05002050000174810-E0OiKCzzkWiq
14:23:16	438	1,345.0000	XLON	05002050000174810-E0OiKCzzkWis
14:23:17	501	1,345.0000	XLON	05002050000174822-E0OiKCzzkWmD
14:23:17	2,946	1,345.0000	XLON	05002050000174822-E0OiKCzzkWmG
14:23:20	252	1,345.0000	XLON	07002070000174653-E0OiKCzzkWnY
14:23:24	34	1,345.0000	XLON	07002070000174653-E0OiKCzzkWrg
14:23:24	3,539	1,345.0000	XLON	07002070000174653-E0OiKCzzkWrj
14:23:24	805	1,345.0000	XLON	07002070000174673-E0OiKCzzkWrl
14:23:24	1,502	1,345.0000	BATE	06242062400245389-30000S65
14:23:25	1,431	1,345.0000	XLON	05002050000174905-E0OiKCzzkWsM
14:23:25	280	1,345.0000	BATE	08492084900239293-30000S68
14:23:26	1,253	1,345.0000	XLON	05002050000174909-E0OiKCzzkWt0
14:23:26	1,400	1,345.0000	XLON	05002050000174909-E0OiKCzzkWt2
14:23:27	3,893	1,345.0000	XLON	07002070000174734-E0OiKCzzkWtm
14:23:28	220	1,345.0000	XLON	05002050000174926-E0OiKCzzkWv2
14:23:28	2	1,345.0000	BATE	08492084900239343-30000S6D
14:23:28	280	1,345.0000	BATE	08492084900239343-30000S6E
14:23:29	1,376	1,345.0000	XLON	05002050000174960-E0OiKCzzkWvf
14:23:29	8	1,345.0000	XLON	05002050000174960-E0OiKCzzkWvh
14:23:29	8	1,345.0000	XLON	05002050000174960-E0OiKCzzkWvj
14:23:30	1,722	1,345.0000	XLON	05002050000174979-E0OiKCzzkWwj
14:23:30	1,023	1,345.0000	XLON	05002050000174979-E0OiKCzzkWwq
14:23:30	1,427	1,345.0000	XLON	05002050000174979-E0OiKCzzkWws
14:23:30	107	1,345.0000	TRQX	08252082500096551-E0OiKCzzufEn
14:23:30	127	1,345.0000	TRQX	08252082500096551-E0OiKCzzufEp
14:23:31	2,710	1,345.0000	XLON	07002070000174807-E0OiKCzzkWyJ
14:23:31	885	1,345.0000	XLON	07002070000174807-E0OiKCzzkWyL
14:23:32	5,082	1,345.0000	XLON	05002050000174994-E0OiKCzzkWzl
14:23:33	1,638	1,345.0000	XLON	07002070000174824-E0OiKCzzkX0p
14:23:33	1,143	1,345.0000	XLON	07002070000174824-E0OiKCzzkX0r
14:23:34	3,300	1,345.0000	XLON	07002070000174834-E0OiKCzzkX17
14:23:37	363	1,345.0000	XLON	07002070000174838-E0OiKCzzkX2i
14:23:37	1,596	1,345.0000	XLON	07002070000174838-E0OiKCzzkX2d
14:23:39	1,100	1,345.0000	XLON	07002070000174838-E0OiKCzzkX3B
14:23:39	805	1,345.0000	XLON	07002070000174867-E0OiKCzzkX3D
14:23:43	621	1,345.0000	XLON	05002050000175071-E0OiKCzzkX6A
14:23:43	1,044	1,345.0000	XLON	07002070000174867-E0OiKCzzkX68
14:24:24	299	1,345.5000	XLON	05002050000175427-E0OiKCzzkXpv
14:24:24	264	1,345.5000	XLON	05002050000175427-E0OiKCzzkXpx
14:24:24	280	1,345.5000	XLON	05002050000175427-E0OiKCzzkXpz
14:24:24	128	1,345.5000	BATE	06242062400246177-30000S97
14:24:24	1,511	1,345.5000	BATE	06242062400246177-30000S98
14:24:25	525	1,345.5000	XLON	07002070000175249-E0OiKCzzkXrD
14:24:26	470	1,345.5000	XLON	05002050000175442-E0OiKCzzkXsJ
14:24:27	53	1,345.5000	XLON	07002070000175257-E0OiKCzzkXvC
14:24:27	220	1,345.5000	XLON	07002070000175257-E0OiKCzzkXv8
14:24:27	1,288	1,345.5000	XLON	07002070000175257-E0OiKCzzkXuh
14:24:27	2,140	1,345.5000	XLON	07002070000175257-E0OiKCzzkXur
14:24:27	176	1,345.5000	XLON	07002070000175257-E0OiKCzzkXuy
14:24:28	171	1,345.5000	XLON	07002070000175273-E0OiKCzzkXwk
14:26:22	220	1,345.5000	AQXE	0616B66594
14:26:40	257	1,345.5000	AQXE	0841B66670
14:26:40	61	1,345.5000	AQXE	0616B66669
14:26:40	540	1,345.0000	XLON	05002050000175071-E0OiKCzzkZmB
14:26:40	1,319	1,345.5000	XLON	07002070000175277-E0OiKCzzkZlP
14:26:40	100	1,345.5000	XLON	07002070000175277-E0OiKCzzkZlR
14:26:40	1,561	1,345.5000	XLON	07002070000175277-E0OiKCzzkZlT
14:26:40	283	1,345.5000	XLON	07002070000175277-E0OiKCzzkZlX
14:26:40	614	1,345.5000	XLON	07002070000175277-E0OiKCzzkZlb
14:26:40	328	1,345.5000	CHIX	08512085100171099-130000TXF
14:26:40	2,769	1,345.5000	BATE	08492084900240099-30000SE6
14:26:40	367	1,345.5000	BATE	06242062400247594-30000SE8
14:26:40	1,028	1,345.5000	BATE	08492084900240375-30000SE7
14:26:40	249	1,345.5000	TRQX	06002060000087661-E0OiKCzzunab
14:26:41	439	1,345.0000	XLON	05002050000175071-E0OiKCzzkZo7
14:27:01	137	1,345.0000	XLON	05002050000175071-E0OiKCzzka5V
14:27:01	487	1,345.0000	XLON	07002070000176423-E0OiKCzzka5b
14:27:01	1,998	1,345.0000	XLON	05002050000175106-E0OiKCzzka5X
14:27:01	272	1,345.0000	XLON	05002050000176640-E0OiKCzzka5Z
14:27:01	514	1,345.0000	BATE	06242062400248133-30000SF8
14:27:01	643	1,345.0000	BATE	06242062400248133-30000SF9
14:27:01	3,094	1,345.0000	BATE	06242062400245739-30000SF2
14:27:01	2,429	1,345.0000	BATE	06242062400245739-30000SF3
14:27:02	532	1,345.0000	BATE	08492084900241981-D30000SFA
14:27:02	329	1,345.0000	XLON	05002050000176863-E0OiKCzzka74
14:27:02	1,032	1,345.0000	XLON	05002050000176863-E0OiKCzzka76
14:27:02	39	1,345.0000	BATE	08492084900241981-30000SFB
14:27:03	476	1,345.0000	BATE	08492084900241995-D30000SFC
14:27:03	4,134	1,345.0000	XLON	07002070000176653-E0OiKCzzka7d
14:27:04	3,307	1,345.0000	XLON	05002050000176881-E0OiKCzzka8c
14:27:05	1,263	1,345.0000	XLON	07002070000176667-E0OiKCzzka9R
14:27:05	330	1,345.0000	XLON	07002070000176667-E0OiKCzzka9T
14:27:05	452	1,345.0000	XLON	07002070000176667-E0OiKCzzka9V
14:27:06	406	1,345.0000	XLON	05002050000176888-E0OiKCzzkaAT
14:27:06	40	1,345.0000	XLON	05002050000176888-E0OiKCzzkaAV
14:27:06	134	1,345.0000	XLON	05002050000176888-E0OiKCzzkaAX
14:27:07	169	1,345.0000	XLON	07002070000176678-E0OiKCzzkaC4
14:27:07	235	1,345.0000	XLON	07002070000176678-E0OiKCzzkaC6
14:27:08	272	1,345.0000	XLON	05002050000176899-E0OiKCzzkaCo
14:27:08	240	1,345.0000	XLON	05002050000176899-E0OiKCzzkaCq
14:27:09	545	1,345.0000	BATE	06242062400248233-D30000SFY
14:27:09	172	1,345.0000	XLON	05002050000176908-E0OiKCzzkaHw
14:27:10	3,843	1,345.0000	XLON	05002050000176916-E0OiKCzzkaIk
14:27:11	434	1,345.0000	XLON	07002070000176704-E0OiKCzzkaKc
14:27:11	212	1,345.0000	BATE	06242062400248263-30000SG1
14:27:12	536	1,345.0000	BATE	06242062400248269-D30000SG2
14:27:12	201	1,345.0000	XLON	05002050000176940-E0OiKCzzkaMh
14:27:13	460	1,345.0000	CHIX	08512085100172402-E30000TZS
14:27:13	537	1,345.0000	BATE	08492084900242100-D30000SG3
14:27:13	70	1,345.0000	XLON	05002050000176942-E0OiKCzzkaOr
14:27:13	3,773	1,345.0000	XLON	05002050000176942-E0OiKCzzkaOt
14:27:14	1,647	1,345.0000	XLON	07002070000176727-E0OiKCzzkaS1
14:27:14	2,196	1,345.0000	XLON	07002070000176727-E0OiKCzzkaS6
14:27:14	745	1,345.0000	BATE	08492084900242110-30000SG4
14:27:15	710	1,345.0000	XLON	05002050000176948-E0OiKCzzkaTl
14:27:15	1,600	1,345.0000	XLON	05002050000176948-E0OiKCzzkaTn
14:27:16	406	1,345.0000	XLON	05002050000176956-E0OiKCzzkaUz
14:27:16	1,677	1,345.0000	XLON	05002050000176956-E0OiKCzzkaV1
14:27:16	662	1,345.0000	XLON	05002050000176956-E0OiKCzzkaV5
14:27:17	448	1,345.0000	XLON	07002070000176743-E0OiKCzzkaW8
14:27:17	2,342	1,345.0000	XLON	07002070000176743-E0OiKCzzkaVu
14:27:21	573	1,344.7500	BATE	06242062400248365-D30000SGQ
14:27:21	62	1,345.0000	XLON	07002070000176743-E0OiKCzzkaXk
14:27:21	1,966	1,345.0000	XLON	05002050000176970-E0OiKCzzkaXq
14:27:21	717	1,345.0000	XLON	07002070000176743-E0OiKCzzkaXo
14:27:21	35	1,345.0000	BATE	06242062400248365-30000SGR
14:27:22	584	1,345.0000	XLON	05002050000176991-E0OiKCzzkaai
14:27:22	280	1,345.0000	XLON	05002050000176991-E0OiKCzzkaak
14:27:22	31	1,345.0000	BATE	08492084900242191-30000SGV
14:27:23	950	1,345.0000	XLON	07002070000176787-E0OiKCzzkaby
14:27:23	1,600	1,345.0000	XLON	07002070000176787-E0OiKCzzkac0
14:27:24	227	1,345.0000	XLON	07002070000176796-E0OiKCzzkacp
14:27:30	399	1,345.0000	XLON	07002070000176796-E0OiKCzzkamL
14:27:30	239	1,345.0000	XLON	07002070000176796-E0OiKCzzkamN
14:27:30	2,978	1,345.0000	XLON	07002070000176796-E0OiKCzzkamQ
14:27:30	199	1,345.0000	TRQX	06002060000088289-E0OiKCzzupt4
14:27:31	524	1,345.0000	BATE	08492084900242332-D30000SHL
14:27:31	228	1,345.0000	XLON	07002070000176880-E0OiKCzzkanu
14:27:31	2,298	1,345.0000	XLON	07002070000176880-E0OiKCzzkanw
14:27:31	196	1,345.0000	XLON	07002070000176880-E0OiKCzzkany
14:27:31	69	1,345.0000	XLON	07002070000176880-E0OiKCzzkanf
14:27:31	1	1,345.0000	XLON	07002070000176880-E0OiKCzzkanh
14:27:31	224	1,345.0000	XLON	07002070000176880-E0OiKCzzkanU
14:27:33	892	1,345.0000	BATE	08492084900242332-30000SHT
14:29:02	533	1,345.0000	AQXE	0841B67421
14:29:02	3,593	1,345.0000	XLON	07002070000176889-E0OiKCzzkcGe
14:29:02	54	1,345.0000	XLON	07002070000176889-E0OiKCzzkcGm
14:29:02	300	1,345.0000	CHIX	06262062600173577-130000U3R
14:29:02	710	1,345.0000	CHIX	08512085100173356-130000U3Q
14:29:02	5,913	1,345.0000	BATE	08492084900243547-30000SLK
14:29:02	1,477	1,345.0000	BATE	08492084900242332-30000SLC
14:29:02	2,202	1,345.0000	BATE	08492084900242332-30000SLD
14:29:02	204	1,345.0000	BATE	08492084900242332-30000SLE
14:29:02	1,008	1,345.0000	BATE	08492084900242355-30000SLF
14:29:02	1,129	1,345.0000	BATE	08492084900242405-30000SLG
14:29:02	248	1,345.0000	BATE	08492084900242512-30000SLI
14:29:03	537	1,345.0000	BATE	08492084900243563-D30000SLO
14:29:03	1,407	1,345.0000	XLON	07002070000177784-E0OiKCzzkcI1
14:29:03	1,592	1,345.0000	XLON	07002070000177784-E0OiKCzzkcI3
14:29:03	1,105	1,345.0000	XLON	07002070000177784-E0OiKCzzkcI5
14:29:04	350	1,345.0000	XLON	07002070000177816-E0OiKCzzkcKL
14:29:04	1,598	1,345.0000	XLON	07002070000177816-E0OiKCzzkcKN
14:29:04	1,335	1,345.0000	XLON	07002070000177816-E0OiKCzzkcKR
14:29:04	2,261	1,345.0000	BATE	08492084900243563-30000SLU
14:29:04	1,083	1,345.0000	BATE	08492084900243563-30000SLV
14:29:04	1,262	1,345.0000	BATE	08492084900243563-30000SLS
14:29:05	1,100	1,345.0000	XLON	05002050000178060-E0OiKCzzkcLh
14:29:05	491	1,345.0000	XLON	05002050000178060-E0OiKCzzkcLj
14:29:05	2,216	1,345.0000	XLON	05002050000178060-E0OiKCzzkcLl
14:29:21	2	1,345.0000	XLON	05002050000178083-E0OiKCzzkcaY
14:29:21	234	1,345.0000	BATE	08492084900243589-30000SMF
14:29:22	1,262	1,345.0000	BATE	08492084900243589-30000SMG
14:29:22	234	1,345.0000	TRQX	06002060000088789-E0OiKCzzuunt
14:29:23	3,069	1,345.0000	XLON	05002050000178083-E0OiKCzzkcep
14:29:23	426	1,345.0000	XLON	05002050000178083-E0OiKCzzkcer
14:29:23	333	1,345.0000	XLON	05002050000178083-E0OiKCzzkcen
14:29:26	294	1,345.0000	BATE	08492084900243589-30000SMK
14:30:00	648	1,345.0000	AQXE	0616B67915
14:30:01	1,009	1,345.0000	XLON	05002050000178254-E0OiKCzzkeiX
14:30:01	333	1,345.0000	XLON	05002050000178254-E0OiKCzzkeiI
14:30:01	648	1,345.0000	XLON	05002050000178254-E0OiKCzzkeiL
14:30:01	517	1,345.0000	XLON	05002050000178254-E0OiKCzzkeiN
14:30:01	13	1,345.0000	XLON	05002050000178254-E0OiKCzzkeiP
14:30:01	44	1,345.0000	XLON	05002050000178254-E0OiKCzzkeiT
14:30:01	35	1,345.0000	XLON	05002050000178254-E0OiKCzzkeiV
14:30:02	468	1,345.0000	XLON	05002050000178254-E0OiKCzzket4
14:30:05	207	1,345.0000	XLON	05002050000178254-E0OiKCzzkfFB
14:30:11	380	1,345.5000	XLON	05002050000179225-E0OiKCzzkfoY
14:30:20	324	1,345.5000	AQXE	0841B68568
14:30:32	57	1,346.0000	BATE	06242062400251552-30000STZ
14:30:33	369	1,346.0000	BATE	06242062400251552-30000SU3
14:30:48	588	1,346.5000	BATE	06242062400251906-30000SX0
14:30:56	1,465	1,346.5000	XLON	07002070000180108-E0OiKCzzkic8
14:30:56	1,783	1,346.5000	XLON	07002070000180108-E0OiKCzzkicC
14:30:56	596	1,346.5000	CHIX	06262062600175789-130000UIR
14:30:56	1,679	1,346.5000	BATE	06242062400251906-30000SXS
14:30:57	553	1,346.5000	XLON	07002070000180305-E0OiKCzzkihV
14:31:04	542	1,347.0000	BATE	08492084900246054-30000SYE
14:31:04	349	1,347.0000	BATE	08492084900246054-30000SYF
14:31:06	103	1,347.0000	BATE	06242062400252404-30000SYL
14:31:07	195	1,347.5000	XLON	05002050000180686-E0OiKCzzkjE4
14:31:07	595	1,347.5000	XLON	05002050000180686-E0OiKCzzkjE6
14:31:07	2,318	1,347.5000	XLON	05002050000180686-E0OiKCzzkjE8
14:31:07	35	1,347.5000	XLON	05002050000180686-E0OiKCzzkjEA
14:31:07	400	1,347.5000	XLON	05002050000180686-E0OiKCzzkjEC
14:31:07	1,700	1,347.5000	XLON	05002050000180686-E0OiKCzzkjEE
14:31:07	14	1,347.0000	BATE	08492084900246095-30000SYQ
14:31:08	808	1,347.0000	XLON	07002070000180519-E0OiKCzzkjGj
14:31:20	1,782	1,347.0000	XLON	07002070000180535-E0OiKCzzkjjq
14:31:20	736	1,347.0000	XLON	07002070000180535-E0OiKCzzkjjs
14:31:20	730	1,347.0000	XLON	07002070000180535-E0OiKCzzkjju
14:31:20	399	1,346.5000	BATE	08492084900245701-30000SZN
14:31:20	10	1,346.5000	BATE	08492084900245701-30000SZL
14:31:20	24	1,346.5000	BATE	08492084900245701-30000SZM
14:31:21	672	1,347.0000	XLON	07002070000180787-E0OiKCzzkjmW
14:31:21	563	1,347.0000	XLON	07002070000180787-E0OiKCzzkjmY
14:31:21	2,318	1,347.0000	XLON	07002070000180787-E0OiKCzzkjma
14:31:21	408	1,347.0000	XLON	07002070000180787-E0OiKCzzkjmc
14:31:21	1,700	1,347.0000	XLON	07002070000180787-E0OiKCzzkjme
14:31:21	354	1,347.0000	XLON	07002070000180787-E0OiKCzzkjmg
14:31:21	196	1,347.0000	XLON	07002070000180787-E0OiKCzzkjmi
14:31:21	270	1,347.0000	TRQX	06002060000089735-E0OiKCzzv64q
14:31:22	2,318	1,347.0000	XLON	05002050000180995-E0OiKCzzkjp7
14:31:22	196	1,347.0000	XLON	05002050000180995-E0OiKCzzkjp9
14:31:22	196	1,347.0000	XLON	05002050000180995-E0OiKCzzkjpB
14:31:22	409	1,347.0000	XLON	05002050000180995-E0OiKCzzkjpD
14:31:22	1,893	1,347.0000	BATE	06242062400252691-30000SZT
14:31:23	145	1,347.0000	XLON	05002050000181004-E0OiKCzzkjqm
14:31:23	1,700	1,347.0000	XLON	05002050000181004-E0OiKCzzkjqo
14:31:23	551	1,347.0000	XLON	05002050000181004-E0OiKCzzkjqq
14:31:23	178	1,347.0000	BATE	08492084900246393-30000T01
14:31:23	539	1,347.0000	AQXE	0616B69354
14:31:24	3,760	1,347.0000	XLON	07002070000180830-E0OiKCzzkjrv
14:31:25	2,318	1,347.0000	XLON	07002070000180838-E0OiKCzzkju3
14:31:25	1,700	1,347.0000	XLON	07002070000180838-E0OiKCzzkju5
14:31:34	2,955	1,347.0000	XLON	07002070000180857-E0OiKCzzkkZ2
14:31:34	298	1,347.0000	CHIX	06262062600176461-130000UN3
14:31:34	328	1,347.0000	CHIX	06262062600176462-130000UN4
14:31:45	553	1,347.0000	BATE	08492084900246474-30000T33
14:31:48	14	1,347.0000	BATE	08492084900246474-30000T3I
14:31:48	14	1,347.0000	BATE	08492084900246474-30000T3H
14:32:14	2,020	1,347.0000	XLON	05002050000181233-E0OiKCzzkmwG
14:32:14	18	1,347.0000	XLON	05002050000181233-E0OiKCzzkmvy
14:32:14	648	1,347.0000	XLON	05002050000181233-E0OiKCzzkmw7
14:32:14	809	1,347.0000	CHIX	06262062600177326-130000UQ9
14:32:14	647	1,347.0000	CHIX	08512085100177079-130000UQA
14:32:14	3,448	1,347.0000	BATE	08492084900246474-30000T6C
14:32:15	822	1,347.0000	XLON	07002070000181898-E0OiKCzzkmxw
14:32:15	436	1,347.0000	XLON	07002070000181898-E0OiKCzzkmxl
14:32:15	648	1,347.0000	XLON	07002070000181898-E0OiKCzzkmxo
14:32:15	283	1,347.0000	XLON	07002070000181898-E0OiKCzzkmx6
14:32:15	469	1,347.0000	XLON	07002070000181898-E0OiKCzzkmx1
14:32:15	2,157	1,347.0000	XLON	07002070000181898-E0OiKCzzkmx3
14:32:23	25	1,347.0000	XLON	05002050000182154-E0OiKCzzknIf
14:32:23	2,918	1,347.0000	XLON	05002050000182154-E0OiKCzzknIh
14:32:52	1,171	1,347.0000	XLON	07002070000182107-E0OiKCzzkoUo
14:33:19	211	1,347.5000	XLON	07002070000183243-E0OiKCzzkqIf
14:34:19	1,700	1,347.5000	XLON	07002070000184283-E0OiKCzzksor
14:34:19	1,714	1,347.5000	XLON	07002070000184283-E0OiKCzzksou
14:34:20	545	1,347.0000	CHIX	06262062600179128-130000V0J
14:34:20	503	1,347.0000	CHIX	08512085100178594-130000V0I
14:34:20	328	1,347.0000	TRQX	08252082500100580-E0OiKCzzvKFf
14:34:20	357	1,347.0000	TRQX	08252082500100659-E0OiKCzzvKFh
14:34:21	347	1,347.5000	XLON	07002070000184372-E0OiKCzzksuB
14:34:21	1,738	1,347.5000	XLON	07002070000184372-E0OiKCzzksuD
14:34:21	270	1,347.5000	XLON	07002070000184372-E0OiKCzzksuF
14:34:22	83	1,347.5000	XLON	07002070000184392-E0OiKCzzksz4
14:34:22	302	1,347.5000	XLON	07002070000184392-E0OiKCzzksz6
14:34:22	1,738	1,347.5000	XLON	07002070000184392-E0OiKCzzksz8
14:34:22	209	1,347.5000	XLON	07002070000184392-E0OiKCzzkszA
14:34:22	302	1,347.5000	XLON	07002070000184392-E0OiKCzzkszC
14:34:22	458	1,347.5000	XLON	07002070000184392-E0OiKCzzkszE
14:34:23	130	1,347.5000	XLON	07002070000184403-E0OiKCzzkt2D
14:34:23	170	1,347.5000	XLON	07002070000184403-E0OiKCzzkt2F
14:34:23	1,800	1,347.5000	XLON	07002070000184403-E0OiKCzzkt2H
14:34:24	262	1,347.5000	XLON	05002050000184595-E0OiKCzzkt8T
14:34:25	143	1,347.5000	XLON	05002050000184605-E0OiKCzzktAu
14:34:38	226	1,347.5000	XLON	05002050000184785-E0OiKCzzktfw
14:34:59	227	1,347.5000	XLON	05002050000185084-E0OiKCzzkuAF
14:36:23	2,908	1,347.5000	XLON	05002050000185967-E0OiKCzzkyVm
14:36:23	402	1,347.0000	BATE	06242062400254678-30000TR5
14:36:39	1,639	1,347.5000	XLON	07002070000186498-E0OiKCzzkyv7
14:36:39	1,334	1,347.5000	XLON	07002070000186498-E0OiKCzzkyvC
14:36:39	206	1,347.5000	XLON	07002070000186498-E0OiKCzzkyvK
14:37:53	371	1,347.5000	XLON	07002070000187331-E0OiKCzzl1FE
14:37:53	2,376	1,347.5000	XLON	07002070000187331-E0OiKCzzl1F7
14:37:53	672	1,347.5000	XLON	07002070000187331-E0OiKCzzl1FA

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

POSFSAFMDEISELS

TIDM	SN.
Share Price	Loading...
Market Cap	Loading...

TIDM	SN.
Share Price	Loading...
Market Cap	Loading...

t

t

Company Information

AI Summary

RNS Metadata

Company Information

AI Summary

RNS Metadata

Transaction in Own Shares

Date	6 Oct 2025
Time	07:00:06
Category	Capital structure
ID	0839C

Date	6 Oct 2025
Time	07:00:06
Category	Capital structure
ID	0839C