Transaction in Own Shares

RNS Number : 1360I

SSE PLC

15 October 2024




		SSE PLC
Transactions in own shares
SSE plc (the "Company") announces that it has purchased the following number of its ordinary shares of 50 pence each (the "Ordinary Shares") on the London Stock Exchange through UBS AG London Branch ("UBS"). These purchases were made as part of the Company's £75 million share buyback programme as announced on 30 September 2024 (the "Programme"). All shares were purchased from UBS as an "on exchange" transaction subject to the rules of the London Stock Exchange and in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2024 and Chapter 9 of the Listing Rules. The Ordinary Shares purchased will be held as treasury shares.

Date of purchase				14 October 2024
Total number of shares purchased				549,385
Volume Weighted Average Price Per Share (GBp)				1864.3094p
Lowest Price Per Share (GBp)				1841p
Highest Price Per Share (GBp)				1880p

The Company has to date purchased 2,937,346 Ordinary Shares in aggregate through UBS in connection with the Programme. Following settlement of the above transactions, the remaining number of Ordinary Shares in issue will be 1,108,460,167, with 4,254,551 shares held in Treasury. Therefore, the total voting rights in the Company will be 1,104,205,616. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018, a schedule of individual trades carried out by UBS as principal in connection with the above purchases is set out below.
Schedule of Purchases
Shares purchased: SSE plc GB0007908733
Intermediary name: UBS AG London Branch
Intermediary Code: UBSWGB2L
Currency: GBP

Aggregated information:

Trading venue	Volume weighted average price (pence)	Aggregated volume	Lowest Price per share		Highest Price per share
London Stock Exchange	1864.3094	549,385	1841.00		1880.00





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:

Transaction date	Time of transaction	Quantity	Price (pence)		Trading Venue	Transaction Reference Number
14/10/2024	08:00:52	597	1857.5000		LSE	1701343
14/10/2024	08:01:22	538	1857.5000		LSE	1702033
14/10/2024	08:01:22	367	1857.5000		LSE	1702031
14/10/2024	08:01:22	473	1857.5000		LSE	1702029
14/10/2024	08:01:22	603	1858.0000		LSE	1702021
14/10/2024	08:01:22	603	1858.5000		LSE	1702019
14/10/2024	08:01:22	1,191	1858.5000		LSE	1702017
14/10/2024	08:01:23	522	1857.0000		LSE	1702047
14/10/2024	08:01:23	111	1857.0000		LSE	1702045
14/10/2024	08:01:23	106	1857.0000		LSE	1702043
14/10/2024	08:01:23	633	1857.0000		LSE	1702041
14/10/2024	08:01:38	98	1856.5000		LSE	1702395
14/10/2024	08:01:38	513	1856.5000		LSE	1702393
14/10/2024	08:01:40	391	1856.5000		LSE	1702425
14/10/2024	08:01:40	554	1856.5000		LSE	1702423
14/10/2024	08:01:40	165	1856.5000		LSE	1702421
14/10/2024	08:01:41	850	1856.0000		LSE	1702453
14/10/2024	08:04:03	989	1864.0000		LSE	1705511
14/10/2024	08:04:06	671	1866.5000		LSE	1705716
14/10/2024	08:04:06	616	1866.0000		LSE	1705714
14/10/2024	08:04:06	614	1866.0000		LSE	1705712
14/10/2024	08:04:11	1,060	1866.5000		LSE	1705891
14/10/2024	08:04:11	2,181	1866.0000		LSE	1705889
14/10/2024	08:04:18	521	1866.0000		LSE	1706064
14/10/2024	08:04:18	629	1866.0000		LSE	1706062
14/10/2024	08:04:19	550	1865.0000		LSE	1706089
14/10/2024	08:04:29	10	1868.0000		LSE	1706371
14/10/2024	08:04:29	5,263	1868.0000		LSE	1706375
14/10/2024	08:04:29	700	1868.0000		LSE	1706373
14/10/2024	08:04:29	590	1867.5000		LSE	1706369
14/10/2024	08:04:29	3,022	1867.0000		LSE	1706367
14/10/2024	08:04:29	2,715	1867.0000		LSE	1706365
14/10/2024	08:04:29	613	1865.5000		LSE	1706347
14/10/2024	08:04:29	568	1866.0000		LSE	1706345
14/10/2024	08:04:29	568	1866.0000		LSE	1706343
14/10/2024	08:04:45	544	1863.0000		LSE	1706803
14/10/2024	08:04:45	534	1863.0000		LSE	1706800
14/10/2024	08:04:49	537	1861.5000		LSE	1706846
14/10/2024	08:05:46	596	1861.5000		LSE	1708334
14/10/2024	08:05:46	639	1861.5000		LSE	1708332
14/10/2024	08:06:07	569	1860.0000		LSE	1708765
14/10/2024	08:06:07	569	1860.5000		LSE	1708763
14/10/2024	08:06:09	757	1859.0000		LSE	1708823
14/10/2024	08:06:11	346	1858.0000		LSE	1708867
14/10/2024	08:06:11	258	1858.0000		LSE	1708865
14/10/2024	08:06:46	616	1856.0000		LSE	1709601
14/10/2024	08:06:55	637	1855.0000		LSE	1709784
14/10/2024	08:10:01	887	1860.5000		LSE	1713109
14/10/2024	08:10:01	2,262	1860.5000		LSE	1713107
14/10/2024	08:10:02	552	1859.0000		LSE	1713164
14/10/2024	08:10:02	1,014	1859.5000		LSE	1713162
14/10/2024	08:10:11	612	1857.5000		LSE	1713315
14/10/2024	08:12:14	570	1860.0000		LSE	1715874
14/10/2024	08:12:58	150	1860.0000		LSE	1716584
14/10/2024	08:12:58	157	1860.5000		LSE	1716582
14/10/2024	08:12:58	1,013	1861.0000		LSE	1716580
14/10/2024	08:12:58	674	1861.5000		LSE	1716578
14/10/2024	08:13:31	631	1860.0000		LSE	1716995
14/10/2024	08:14:00	315	1859.5000		LSE	1717397
14/10/2024	08:14:00	389	1859.5000		LSE	1717395
14/10/2024	08:15:26	684	1864.5000		LSE	1718741
14/10/2024	08:16:27	865	1863.5000		LSE	1719758
14/10/2024	08:16:27	159	1863.5000		LSE	1719762
14/10/2024	08:16:27	159	1863.5000		LSE	1719760
14/10/2024	08:16:27	327	1864.5000		LSE	1719756
14/10/2024	08:16:27	755	1864.0000		LSE	1719754
14/10/2024	08:16:27	102	1864.0000		LSE	1719752
14/10/2024	08:16:27	529	1864.5000		LSE	1719750
14/10/2024	08:16:28	616	1862.5000		LSE	1719776
14/10/2024	08:16:50	631	1860.0000		LSE	1720081
14/10/2024	08:17:18	117	1858.5000		LSE	1720532
14/10/2024	08:17:18	117	1858.5000		LSE	1720530
14/10/2024	08:17:18	326	1858.5000		LSE	1720528
14/10/2024	08:19:57	141	1860.0000		LSE	1723473
14/10/2024	08:19:57	377	1860.0000		LSE	1723475
14/10/2024	08:19:57	27	1860.5000		LSE	1723477
14/10/2024	08:19:57	255	1860.0000		LSE	1723471
14/10/2024	08:19:57	220	1860.0000		LSE	1723469
14/10/2024	08:19:57	537	1860.0000		LSE	1723467
14/10/2024	08:19:57	737	1860.5000		LSE	1723465
14/10/2024	08:20:03	687	1859.0000		LSE	1723616
14/10/2024	08:20:26	577	1859.5000		LSE	1723946
14/10/2024	08:21:05	491	1858.5000		LSE	1724582
14/10/2024	08:21:05	93	1858.5000		LSE	1724580
14/10/2024	08:22:59	691	1859.0000		LSE	1726427
14/10/2024	08:22:59	661	1859.0000		LSE	1726425
14/10/2024	08:23:33	695	1859.5000		LSE	1727078
14/10/2024	08:25:07	632	1861.5000		LSE	1728625
14/10/2024	08:25:07	604	1861.5000		LSE	1728627
14/10/2024	08:25:12	633	1861.0000		LSE	1728686
14/10/2024	08:25:15	558	1860.5000		LSE	1728727
14/10/2024	08:26:02	613	1860.0000		LSE	1729472
14/10/2024	08:26:16	209	1859.5000		LSE	1729648
14/10/2024	08:26:16	425	1859.5000		LSE	1729646
14/10/2024	08:27:16	184	1860.5000		LSE	1730483
14/10/2024	08:27:16	54	1860.5000		LSE	1730481
14/10/2024	08:27:16	178	1860.5000		LSE	1730479
14/10/2024	08:27:16	210	1860.5000		LSE	1730477
14/10/2024	08:27:16	625	1860.5000		LSE	1730475
14/10/2024	08:27:40	587	1859.0000		LSE	1730784
14/10/2024	08:28:14	515	1858.5000		LSE	1731362
14/10/2024	08:29:06	631	1859.0000		LSE	1732177
14/10/2024	08:29:07	554	1858.5000		LSE	1732180
14/10/2024	08:30:05	592	1856.0000		LSE	1733328
14/10/2024	08:30:19	165	1855.5000		LSE	1733501
14/10/2024	08:30:19	404	1855.5000		LSE	1733503
14/10/2024	08:32:36	746	1859.0000		LSE	1735897
14/10/2024	08:32:50	821	1859.0000		LSE	1736170
14/10/2024	08:34:19	625	1861.0000		LSE	1737752
14/10/2024	08:34:19	599	1861.0000		LSE	1737750
14/10/2024	08:34:19	542	1861.5000		LSE	1737748
14/10/2024	08:34:19	81	1861.5000		LSE	1737746
14/10/2024	08:35:04	681	1860.5000		LSE	1738473
14/10/2024	08:36:45	334	1860.5000		LSE	1740345
14/10/2024	08:36:45	294	1860.5000		LSE	1740343
14/10/2024	08:36:45	86	1860.5000		LSE	1740341
14/10/2024	08:36:45	653	1860.5000		LSE	1740339
14/10/2024	08:36:45	758	1861.0000		LSE	1740324
14/10/2024	08:36:45	124	1861.0000		LSE	1740322
14/10/2024	08:38:18	107	1862.5000		LSE	1742002
14/10/2024	08:38:18	377	1862.5000		LSE	1742000
14/10/2024	08:38:18	595	1862.5000		LSE	1741998
14/10/2024	08:39:15	524	1863.5000		LSE	1743107
14/10/2024	08:39:15	632	1863.5000		LSE	1743109
14/10/2024	08:39:29	131	1863.0000		LSE	1743424
14/10/2024	08:39:29	578	1863.0000		LSE	1743422
14/10/2024	08:41:09	306	1863.5000		LSE	1745130
14/10/2024	08:41:09	234	1863.5000		LSE	1745128
14/10/2024	08:42:45	238	1866.0000		LSE	1746753
14/10/2024	08:42:45	424	1866.0000		LSE	1746751
14/10/2024	08:43:04	1,121	1865.5000		LSE	1747198
14/10/2024	08:43:30	688	1865.5000		LSE	1747724
14/10/2024	08:44:48	745	1865.5000		LSE	1749002
14/10/2024	08:46:12	586	1865.5000		LSE	1750789
14/10/2024	08:46:20	53	1864.5000		LSE	1750943
14/10/2024	08:46:20	171	1864.5000		LSE	1750941
14/10/2024	08:46:20	377	1864.5000		LSE	1750939
14/10/2024	08:46:20	865	1865.0000		LSE	1750937
14/10/2024	08:46:20	544	1865.0000		LSE	1750935
14/10/2024	08:49:38	755	1863.5000		LSE	1754771
14/10/2024	08:49:38	14	1863.5000		LSE	1754773
14/10/2024	08:49:50	602	1862.5000		LSE	1754997
14/10/2024	08:49:50	1,076	1863.0000		LSE	1754995
14/10/2024	08:49:50	549	1863.0000		LSE	1754993
14/10/2024	08:51:08	575	1863.0000		LSE	1756802
14/10/2024	08:51:08	154	1863.0000		LSE	1756800
14/10/2024	08:51:26	547	1862.0000		LSE	1757278
14/10/2024	08:52:49	540	1862.5000		LSE	1759087
14/10/2024	08:54:14	176	1863.5000		LSE	1761150
14/10/2024	08:54:30	99	1863.5000		LSE	1761464
14/10/2024	08:54:30	178	1863.5000		LSE	1761462
14/10/2024	08:54:30	342	1863.5000		LSE	1761460
14/10/2024	08:55:23	545	1863.0000		LSE	1762939
14/10/2024	08:55:38	131	1862.0000		LSE	1763275
14/10/2024	08:55:38	182	1862.5000		LSE	1763272
14/10/2024	08:55:38	648	1862.5000		LSE	1763270
14/10/2024	08:57:25	591	1864.5000		LSE	1765253
14/10/2024	08:58:03	87	1864.0000		LSE	1765951
14/10/2024	08:58:03	178	1864.0000		LSE	1765948
14/10/2024	08:58:03	140	1864.0000		LSE	1765946
14/10/2024	08:58:03	210	1864.0000		LSE	1765944
14/10/2024	08:58:03	748	1864.0000		LSE	1765942
14/10/2024	09:00:32	542	1863.5000		LSE	1768398
14/10/2024	09:00:32	627	1863.5000		LSE	1768396
14/10/2024	09:00:33	685	1862.5000		LSE	1768400
14/10/2024	09:01:21	578	1861.5000		LSE	1768853
14/10/2024	09:01:27	557	1860.5000		LSE	1768907
14/10/2024	09:03:28	601	1859.5000		LSE	1770051
14/10/2024	09:03:38	132	1859.0000		LSE	1770136
14/10/2024	09:03:38	585	1859.0000		LSE	1770134
14/10/2024	09:04:00	82	1858.5000		LSE	1770306
14/10/2024	09:04:00	344	1858.5000		LSE	1770304
14/10/2024	09:04:00	94	1858.5000		LSE	1770302
14/10/2024	09:04:00	557	1858.5000		LSE	1770300
14/10/2024	09:06:08	905	1856.0000		LSE	1771138
14/10/2024	09:06:08	47	1856.5000		LSE	1771135
14/10/2024	09:06:08	598	1856.5000		LSE	1771133
14/10/2024	09:08:49	656	1857.5000		LSE	1774694
14/10/2024	09:08:49	600	1858.0000		LSE	1774690
14/10/2024	09:08:49	636	1858.0000		LSE	1774688
14/10/2024	09:11:12	119	1858.5000		LSE	1775865
14/10/2024	09:11:12	823	1858.5000		LSE	1775863
14/10/2024	09:12:42	37	1858.5000		LSE	1776613
14/10/2024	09:12:42	679	1858.5000		LSE	1776615
14/10/2024	09:12:42	483	1858.5000		LSE	1776617
14/10/2024	09:13:25	589	1858.5000		LSE	1776908
14/10/2024	09:13:41	722	1857.0000		LSE	1776976
14/10/2024	09:14:55	511	1857.0000		LSE	1777510
14/10/2024	09:15:30	570	1857.0000		LSE	1777742
14/10/2024	09:16:00	629	1857.0000		LSE	1777985
14/10/2024	09:16:20	631	1857.0000		LSE	1778292
14/10/2024	09:16:40	335	1857.0000		LSE	1778404
14/10/2024	09:16:40	289	1857.0000		LSE	1778406
14/10/2024	09:17:13	548	1856.5000		LSE	1778625
14/10/2024	09:18:39	494	1857.0000		LSE	1779437
14/10/2024	09:18:39	46	1857.0000		LSE	1779435
14/10/2024	09:20:14	599	1857.5000		LSE	1780181
14/10/2024	09:20:46	781	1857.0000		LSE	1780533
14/10/2024	09:22:03	527	1857.0000		LSE	1781071
14/10/2024	09:22:03	166	1857.0000		LSE	1781069
14/10/2024	09:22:03	590	1857.0000		LSE	1781067
14/10/2024	09:22:03	16	1857.0000		LSE	1781065
14/10/2024	09:23:52	493	1857.0000		LSE	1781754
14/10/2024	09:23:52	31	1857.0000		LSE	1781752
14/10/2024	09:24:31	641	1856.5000		LSE	1781999
14/10/2024	09:24:31	517	1856.5000		LSE	1781997
14/10/2024	09:25:36	620	1857.0000		LSE	1782459
14/10/2024	09:26:19	1,104	1856.0000		LSE	1782884
14/10/2024	09:27:04	124	1856.0000		LSE	1783297
14/10/2024	09:27:04	581	1856.0000		LSE	1783299
14/10/2024	09:27:04	418	1856.0000		LSE	1783301
14/10/2024	09:27:30	418	1856.0000		LSE	1783517
14/10/2024	09:27:30	194	1856.0000		LSE	1783515
14/10/2024	09:27:48	583	1855.5000		LSE	1783676
14/10/2024	09:28:36	583	1852.5000		LSE	1784165
14/10/2024	09:28:46	618	1851.5000		LSE	1784230
14/10/2024	09:30:51	60	1850.0000		LSE	1785163
14/10/2024	09:30:51	456	1850.0000		LSE	1785161
14/10/2024	09:32:10	724	1850.5000		LSE	1785750
14/10/2024	09:32:16	562	1850.0000		LSE	1785771
14/10/2024	09:32:16	468	1850.0000		LSE	1785769
14/10/2024	09:32:16	356	1850.0000		LSE	1785767
14/10/2024	09:34:02	634	1850.5000		LSE	1786481
14/10/2024	09:34:41	576	1850.0000		LSE	1786759
14/10/2024	09:34:43	222	1849.5000		LSE	1786820
14/10/2024	09:34:43	332	1849.5000		LSE	1786818
14/10/2024	09:36:23	519	1847.5000		LSE	1787452
14/10/2024	09:36:23	84	1847.5000		LSE	1787454
14/10/2024	09:38:58	1,309	1849.0000		LSE	1788337
14/10/2024	09:39:22	1,095	1848.5000		LSE	1788477
14/10/2024	09:39:28	459	1848.0000		LSE	1788516
14/10/2024	09:39:28	198	1848.0000		LSE	1788514
14/10/2024	09:40:00	622	1848.0000		LSE	1788754
14/10/2024	09:41:17	579	1847.0000		LSE	1789253
14/10/2024	09:41:58	562	1846.5000		LSE	1789578
14/10/2024	09:42:23	592	1845.5000		LSE	1789786
14/10/2024	09:42:23	221	1846.0000		LSE	1789784
14/10/2024	09:42:23	352	1846.0000		LSE	1789782
14/10/2024	09:43:41	570	1845.5000		LSE	1790289
14/10/2024	09:47:49	1,004	1846.5000		LSE	1791860
14/10/2024	09:47:49	110	1846.5000		LSE	1791858
14/10/2024	09:48:02	575	1846.0000		LSE	1791920
14/10/2024	09:48:02	731	1846.0000		LSE	1791918
14/10/2024	09:48:24	584	1846.0000		LSE	1792039
14/10/2024	09:49:00	527	1846.0000		LSE	1792219
14/10/2024	09:49:00	76	1846.0000		LSE	1792217
14/10/2024	09:49:01	542	1845.0000		LSE	1792240
14/10/2024	09:52:26	624	1844.0000		LSE	1793273
14/10/2024	09:52:28	592	1843.0000		LSE	1793283
14/10/2024	09:52:28	967	1843.5000		LSE	1793281
14/10/2024	09:54:02	37	1842.5000		LSE	1793536
14/10/2024	09:54:02	325	1842.5000		LSE	1793534
14/10/2024	09:54:02	207	1842.5000		LSE	1793532
14/10/2024	09:54:02	299	1843.0000		LSE	1793530
14/10/2024	09:54:02	123	1843.0000		LSE	1793528
14/10/2024	09:54:02	184	1843.0000		LSE	1793526
14/10/2024	09:55:28	342	1841.5000		LSE	1793882
14/10/2024	09:55:28	231	1841.5000		LSE	1793880
14/10/2024	09:57:04	397	1842.0000		LSE	1800502
14/10/2024	09:57:04	208	1842.0000		LSE	1800500
14/10/2024	09:57:11	668	1841.5000		LSE	1800859
14/10/2024	09:57:38	14	1841.0000		LSE	1801998
14/10/2024	09:57:38	623	1841.0000		LSE	1802000
14/10/2024	09:59:54	761	1843.0000		LSE	1807447
14/10/2024	10:02:01	307	1843.5000		LSE	1808878
14/10/2024	10:03:57	554	1843.5000		LSE	1809826
14/10/2024	10:03:57	849	1844.0000		LSE	1809819
14/10/2024	10:03:57	34	1844.0000		LSE	1809808
14/10/2024	10:03:57	321	1844.5000		LSE	1809806
14/10/2024	10:03:57	240	1844.5000		LSE	1809804
14/10/2024	10:03:57	758	1844.5000		LSE	1809802
14/10/2024	10:03:57	472	1844.5000		LSE	1809800
14/10/2024	10:08:31	877	1847.0000		LSE	1812030
14/10/2024	10:08:31	136	1847.5000		LSE	1812028
14/10/2024	10:08:31	472	1847.5000		LSE	1812026
14/10/2024	10:08:31	467	1847.5000		LSE	1812024
14/10/2024	10:08:31	1,143	1847.5000		LSE	1812022
14/10/2024	10:08:31	222	1847.5000		LSE	1812020
14/10/2024	10:09:44	566	1847.5000		LSE	1812691
14/10/2024	10:11:12	703	1848.0000		LSE	1813473
14/10/2024	10:11:35	821	1847.5000		LSE	1813737
14/10/2024	10:11:36	637	1847.0000		LSE	1813741
14/10/2024	10:12:23	317	1846.5000		LSE	1814209
14/10/2024	10:12:23	271	1846.5000		LSE	1814207
14/10/2024	10:15:11	728	1846.5000		LSE	1815596
14/10/2024	10:15:51	580	1847.5000		LSE	1815961
14/10/2024	10:17:15	546	1848.5000		LSE	1816644
14/10/2024	10:17:15	274	1848.5000		LSE	1816642
14/10/2024	10:17:15	1,850	1848.5000		LSE	1816640
14/10/2024	10:17:15	160	1848.5000		LSE	1816638
14/10/2024	10:17:15	472	1848.5000		LSE	1816636
14/10/2024	10:18:15	80	1848.5000		LSE	1817103
14/10/2024	10:19:45	41	1850.0000		LSE	1817968
14/10/2024	10:19:45	2,565	1850.0000		LSE	1817966
14/10/2024	10:19:45	118	1850.0000		LSE	1817964
14/10/2024	10:19:45	15	1850.0000		LSE	1817962
14/10/2024	10:19:45	53	1850.0000		LSE	1817960
14/10/2024	10:19:45	132	1850.0000		LSE	1817958
14/10/2024	10:19:45	380	1850.0000		LSE	1817956
14/10/2024	10:19:45	178	1850.0000		LSE	1817954
14/10/2024	10:20:16	774	1850.0000		LSE	1818213
14/10/2024	10:20:16	700	1850.0000		LSE	1818211
14/10/2024	10:20:59	290	1849.5000		LSE	1818593
14/10/2024	10:20:59	379	1849.5000		LSE	1818595
14/10/2024	10:20:59	184	1850.0000		LSE	1818589
14/10/2024	10:20:59	16	1850.0000		LSE	1818587
14/10/2024	10:20:59	334	1850.0000		LSE	1818585
14/10/2024	10:20:59	516	1850.0000		LSE	1818583
14/10/2024	10:22:00	217	1849.5000		LSE	1819131
14/10/2024	10:22:44	251	1849.5000		LSE	1819523
14/10/2024	10:22:44	438	1849.5000		LSE	1819521
14/10/2024	10:23:04	627	1849.0000		LSE	1819714
14/10/2024	10:23:29	49	1847.0000		LSE	1820008
14/10/2024	10:23:29	178	1847.0000		LSE	1820004
14/10/2024	10:23:29	200	1847.0000		LSE	1820002
14/10/2024	10:23:29	100	1847.0000		LSE	1820006
14/10/2024	10:25:04	519	1847.0000		LSE	1820748
14/10/2024	10:26:33	129	1847.0000		LSE	1821509
14/10/2024	10:30:24	1,034	1849.0000		LSE	1823630
14/10/2024	10:30:24	599	1849.0000		LSE	1823628
14/10/2024	10:30:24	700	1849.0000		LSE	1823626
14/10/2024	10:30:59	450	1848.5000		LSE	1824015
14/10/2024	10:30:59	521	1848.5000		LSE	1824013
14/10/2024	10:32:55	163	1849.0000		LSE	1825458
14/10/2024	10:32:55	258	1849.0000		LSE	1825456
14/10/2024	10:32:55	178	1849.0000		LSE	1825454
14/10/2024	10:34:05	280	1849.5000		LSE	1826031
14/10/2024	10:34:05	107	1849.5000		LSE	1826025
14/10/2024	10:34:05	167	1849.5000		LSE	1826023
14/10/2024	10:34:05	178	1849.5000		LSE	1826027
14/10/2024	10:34:05	340	1849.5000		LSE	1826029
14/10/2024	10:34:08	719	1849.0000		LSE	1826047
14/10/2024	10:34:08	617	1849.0000		LSE	1826045
14/10/2024	10:36:56	256	1849.5000		LSE	1827626
14/10/2024	10:37:10	320	1849.0000		LSE	1827786
14/10/2024	10:37:10	59	1849.5000		LSE	1827750
14/10/2024	10:37:10	283	1849.5000		LSE	1827748
14/10/2024	10:37:10	602	1849.5000		LSE	1827752
14/10/2024	10:37:10	563	1849.5000		LSE	1827754
14/10/2024	10:38:04	582	1849.5000		LSE	1828395
14/10/2024	10:38:04	547	1849.5000		LSE	1828393
14/10/2024	10:42:09	407	1849.5000		LSE	1831199
14/10/2024	10:42:09	206	1849.5000		LSE	1831197
14/10/2024	10:42:09	206	1849.5000		LSE	1831195
14/10/2024	10:42:09	47	1849.5000		LSE	1831177
14/10/2024	10:42:09	32	1849.5000		LSE	1831175
14/10/2024	10:42:09	540	1849.5000		LSE	1831171
14/10/2024	10:42:09	660	1849.5000		LSE	1831169
14/10/2024	10:42:10	533	1848.5000		LSE	1831218
14/10/2024	10:44:46	576	1848.0000		LSE	1832654
14/10/2024	10:44:46	47	1848.0000		LSE	1832656
14/10/2024	10:47:08	2	1850.0000		LSE	1833906
14/10/2024	10:47:08	146	1850.5000		LSE	1833903
14/10/2024	10:47:08	472	1850.5000		LSE	1833901
14/10/2024	10:47:08	58	1850.0000		LSE	1833899
14/10/2024	10:47:08	836	1850.0000		LSE	1833893
14/10/2024	10:47:08	27	1850.0000		LSE	1833895
14/10/2024	10:47:08	189	1850.0000		LSE	1833897
14/10/2024	10:48:42	606	1852.0000		LSE	1834822
14/10/2024	10:48:43	609	1851.5000		LSE	1834829
14/10/2024	10:50:11	105	1852.5000		LSE	1835665
14/10/2024	10:50:12	382	1852.5000		LSE	1835676
14/10/2024	10:50:12	49	1852.5000		LSE	1835674
14/10/2024	10:51:05	60	1853.0000		LSE	1836105
14/10/2024	10:51:05	6	1853.0000		LSE	1836103
14/10/2024	10:51:05	836	1853.0000		LSE	1836101
14/10/2024	10:51:09	781	1852.5000		LSE	1836130
14/10/2024	10:51:16	421	1852.0000		LSE	1836185
14/10/2024	10:51:16	144	1852.0000		LSE	1836183
14/10/2024	10:51:37	641	1851.5000		LSE	1836377
14/10/2024	10:52:02	526	1851.5000		LSE	1836688
14/10/2024	10:53:31	609	1851.5000		LSE	1837599
14/10/2024	10:55:27	632	1851.5000		LSE	1838612
14/10/2024	10:55:27	236	1851.5000		LSE	1838610
14/10/2024	10:55:27	345	1851.5000		LSE	1838608
14/10/2024	10:56:13	900	1851.0000		LSE	1839065
14/10/2024	10:56:22	288	1850.0000		LSE	1839173
14/10/2024	10:56:22	334	1850.0000		LSE	1839175
14/10/2024	10:56:22	479	1850.5000		LSE	1839168
14/10/2024	10:56:22	227	1850.5000		LSE	1839166
14/10/2024	10:59:00	527	1850.0000		LSE	1840538
14/10/2024	10:59:00	33	1850.0000		LSE	1840536
14/10/2024	10:59:00	505	1850.0000		LSE	1840534
14/10/2024	10:59:58	622	1850.0000		LSE	1841046
14/10/2024	10:59:59	39	1850.0000		LSE	1841048
14/10/2024	11:00:05	14	1850.0000		LSE	1841199
14/10/2024	11:00:05	592	1850.0000		LSE	1841197
14/10/2024	11:02:45	65	1851.0000		LSE	1842755
14/10/2024	11:04:02	1,787	1851.0000		LSE	1843285
14/10/2024	11:04:02	109	1851.0000		LSE	1843283
14/10/2024	11:05:58	1,084	1851.5000		LSE	1844286
14/10/2024	11:06:45	637	1851.0000		LSE	1844636
14/10/2024	11:06:45	441	1851.0000		LSE	1844634
14/10/2024	11:07:03	821	1850.5000		LSE	1844737
14/10/2024	11:08:14	572	1851.0000		LSE	1845230
14/10/2024	11:12:18	669	1852.0000		LSE	1847139
14/10/2024	11:12:19	1,061	1852.0000		LSE	1847166
14/10/2024	11:12:45	101	1853.0000		LSE	1847392
14/10/2024	11:12:45	406	1853.0000		LSE	1847390
14/10/2024	11:13:45	72	1853.0000		LSE	1848047
14/10/2024	11:13:45	614	1853.0000		LSE	1848045
14/10/2024	11:14:12	599	1853.0000		LSE	1848259
14/10/2024	11:14:12	515	1853.0000		LSE	1848257
14/10/2024	11:15:02	294	1853.5000		LSE	1848750
14/10/2024	11:15:02	391	1853.5000		LSE	1848748
14/10/2024	11:17:02	77	1853.5000		LSE	1849758
14/10/2024	11:18:23	756	1854.0000		LSE	1850624
14/10/2024	11:18:23	165	1854.0000		LSE	1850622
14/10/2024	11:18:23	111	1854.0000		LSE	1850620
14/10/2024	11:18:23	1,193	1854.5000		LSE	1850613
14/10/2024	11:18:44	696	1853.5000		LSE	1850830
14/10/2024	11:21:51	687	1854.0000		LSE	1852641
14/10/2024	11:21:51	113	1854.0000		LSE	1852639
14/10/2024	11:21:51	553	1854.0000		LSE	1852637
14/10/2024	11:23:20	608	1856.0000		LSE	1853279
14/10/2024	11:24:00	758	1856.0000		LSE	1853603
14/10/2024	11:24:00	206	1856.0000		LSE	1853601
14/10/2024	11:24:00	144	1856.0000		LSE	1853599
14/10/2024	11:25:10	546	1855.5000		LSE	1854434
14/10/2024	11:25:10	159	1855.5000		LSE	1854432
14/10/2024	11:25:10	687	1855.5000		LSE	1854430
14/10/2024	11:25:11	610	1855.0000		LSE	1854441
14/10/2024	11:26:28	201	1854.0000		LSE	1855298
14/10/2024	11:26:28	339	1854.0000		LSE	1855300
14/10/2024	11:29:03	212	1855.0000		LSE	1856896
14/10/2024	11:29:53	206	1855.0000		LSE	1857286
14/10/2024	11:29:53	206	1855.0000		LSE	1857284
14/10/2024	11:29:53	877	1855.0000		LSE	1857279
14/10/2024	11:32:02	528	1853.5000		LSE	1858737
14/10/2024	11:32:02	920	1854.5000		LSE	1858730
14/10/2024	11:32:02	581	1855.0000		LSE	1858724
14/10/2024	11:32:02	578	1855.0000		LSE	1858722
14/10/2024	11:34:01	578	1853.0000		LSE	1860547
14/10/2024	11:38:48	620	1854.5000		LSE	1863909
14/10/2024	11:38:48	707	1855.0000		LSE	1863907
14/10/2024	11:38:48	85	1855.0000		LSE	1863905
14/10/2024	11:38:48	77	1855.0000		LSE	1863903
14/10/2024	11:38:48	1,333	1855.0000		LSE	1863901
14/10/2024	11:38:49	31	1854.0000		LSE	1863914
14/10/2024	11:38:49	513	1854.0000		LSE	1863912
14/10/2024	11:45:00	474	1854.0000		LSE	1867035
14/10/2024	11:45:00	715	1854.0000		LSE	1867033
14/10/2024	11:45:00	1,018	1854.0000		LSE	1867037
14/10/2024	11:45:01	171	1854.0000		LSE	1867055
14/10/2024	11:45:01	79	1854.0000		LSE	1867053
14/10/2024	11:45:07	524	1854.0000		LSE	1867105
14/10/2024	11:45:08	6	1854.0000		LSE	1867107
14/10/2024	11:45:22	609	1854.0000		LSE	1867219
14/10/2024	11:47:45	60	1854.5000		LSE	1868432
14/10/2024	11:47:45	653	1854.5000		LSE	1868430
14/10/2024	11:50:02	757	1854.5000		LSE	1869622
14/10/2024	11:50:14	140	1854.0000		LSE	1869729
14/10/2024	11:50:14	517	1854.0000		LSE	1869727
14/10/2024	11:50:15	434	1854.0000		LSE	1869735
14/10/2024	11:51:12	192	1853.5000		LSE	1870453
14/10/2024	11:51:12	388	1853.5000		LSE	1870451
14/10/2024	11:53:35	693	1855.5000		LSE	1871567
14/10/2024	11:53:38	617	1855.0000		LSE	1871615
14/10/2024	11:53:38	685	1855.0000		LSE	1871611
14/10/2024	11:53:38	14	1855.0000		LSE	1871613
14/10/2024	11:55:22	530	1855.5000		LSE	1872601
14/10/2024	11:55:37	567	1854.5000		LSE	1872797
14/10/2024	11:58:04	635	1853.5000		LSE	1874329
14/10/2024	11:58:04	579	1853.5000		LSE	1874327
14/10/2024	11:58:51	537	1854.0000		LSE	1874699
14/10/2024	12:00:39	641	1853.0000		LSE	1875745
14/10/2024	12:00:39	655	1853.5000		LSE	1875730
14/10/2024	12:03:50	557	1852.5000		LSE	1877414
14/10/2024	12:04:42	458	1852.5000		LSE	1877780
14/10/2024	12:05:35	64	1853.0000		LSE	1878175
14/10/2024	12:05:35	111	1853.0000		LSE	1878173
14/10/2024	12:05:35	259	1853.0000		LSE	1878171
14/10/2024	12:05:35	507	1853.0000		LSE	1878169
14/10/2024	12:06:20	1,397	1852.5000		LSE	1878480
14/10/2024	12:07:07	636	1852.5000		LSE	1878860
14/10/2024	12:08:11	581	1851.5000		LSE	1879264
14/10/2024	12:08:11	734	1852.0000		LSE	1879260
14/10/2024	12:08:11	45	1852.0000		LSE	1879258
14/10/2024	12:08:11	517	1852.0000		LSE	1879262
14/10/2024	12:11:33	659	1851.5000		LSE	1880811
14/10/2024	12:11:33	193	1851.5000		LSE	1880809
14/10/2024	12:13:06	511	1853.5000		LSE	1881578
14/10/2024	12:14:50	495	1856.0000		LSE	1882471
14/10/2024	12:14:50	140	1856.0000		LSE	1882469
14/10/2024	12:14:50	355	1856.0000		LSE	1882467
14/10/2024	12:14:50	403	1856.0000		LSE	1882465
14/10/2024	12:14:50	297	1856.0000		LSE	1882463
14/10/2024	12:14:50	256	1856.0000		LSE	1882461
14/10/2024	12:15:11	688	1855.5000		LSE	1882652
14/10/2024	12:15:48	620	1855.5000		LSE	1882959
14/10/2024	12:15:53	124	1854.5000		LSE	1882984
14/10/2024	12:15:54	425	1854.5000		LSE	1882991
14/10/2024	12:18:10	153	1855.0000		LSE	1884131
14/10/2024	12:18:10	470	1855.0000		LSE	1884133
14/10/2024	12:20:50	428	1855.5000		LSE	1885297
14/10/2024	12:20:51	668	1855.5000		LSE	1885308
14/10/2024	12:20:51	142	1855.5000		LSE	1885303
14/10/2024	12:20:51	153	1855.5000		LSE	1885301
14/10/2024	12:22:56	170	1858.0000		LSE	1886381
14/10/2024	12:22:56	155	1858.0000		LSE	1886379
14/10/2024	12:24:10	1,422	1858.5000		LSE	1887020
14/10/2024	12:25:30	559	1859.0000		LSE	1887621
14/10/2024	12:25:30	542	1859.0000		LSE	1887619
14/10/2024	12:26:14	691	1858.5000		LSE	1888179
14/10/2024	12:27:39	577	1858.5000		LSE	1888727
14/10/2024	12:27:40	690	1858.0000		LSE	1888746
14/10/2024	12:31:06	129	1862.0000		LSE	1890680
14/10/2024	12:31:06	244	1862.0000		LSE	1890678
14/10/2024	12:31:06	122	1862.0000		LSE	1890676
14/10/2024	12:31:30	738	1862.0000		LSE	1890988
14/10/2024	12:31:30	13	1862.0000		LSE	1890986
14/10/2024	12:31:30	548	1862.5000		LSE	1890980
14/10/2024	12:31:30	556	1862.5000		LSE	1890982
14/10/2024	12:34:35	255	1862.0000		LSE	1892752
14/10/2024	12:34:35	287	1862.0000		LSE	1892750
14/10/2024	12:35:33	935	1861.5000		LSE	1893214
14/10/2024	12:36:06	997	1861.0000		LSE	1893477
14/10/2024	12:36:17	449	1860.5000		LSE	1893540
14/10/2024	12:36:17	238	1860.5000		LSE	1893542
14/10/2024	12:38:58	123	1862.5000		LSE	1894968
14/10/2024	12:38:59	216	1862.5000		LSE	1894973
14/10/2024	12:39:30	624	1862.0000		LSE	1895231
14/10/2024	12:39:30	618	1862.0000		LSE	1895229
14/10/2024	12:39:36	634	1861.0000		LSE	1895317
14/10/2024	12:39:36	641	1861.5000		LSE	1895307
14/10/2024	12:42:31	690	1863.0000		LSE	1896662
14/10/2024	12:44:17	965	1863.5000		LSE	1897706
14/10/2024	12:44:21	642	1863.0000		LSE	1897720
14/10/2024	12:45:50	672	1863.0000		LSE	1898473
14/10/2024	12:45:51	5	1863.0000		LSE	1898481
14/10/2024	12:45:51	644	1863.0000		LSE	1898479
14/10/2024	12:49:11	1,159	1863.5000		LSE	1900192
14/10/2024	12:49:11	520	1863.5000		LSE	1900190
14/10/2024	12:49:50	436	1864.0000		LSE	1900639
14/10/2024	12:49:50	140	1864.0000		LSE	1900637
14/10/2024	12:50:02	603	1863.0000		LSE	1900738
14/10/2024	12:50:02	611	1863.5000		LSE	1900734
14/10/2024	12:53:10	631	1862.5000		LSE	1902533
14/10/2024	12:53:10	637	1863.0000		LSE	1902531
14/10/2024	12:56:15	281	1863.0000		LSE	1904272
14/10/2024	12:56:15	487	1863.0000		LSE	1904270
14/10/2024	12:56:15	38	1863.0000		LSE	1904268
14/10/2024	12:56:15	730	1863.0000		LSE	1904266
14/10/2024	12:56:15	563	1863.0000		LSE	1904264
14/10/2024	12:56:23	594	1862.5000		LSE	1904337
14/10/2024	13:00:38	80	1864.0000		LSE	1906838
14/10/2024	13:00:38	61	1864.0000		LSE	1906836
14/10/2024	13:00:38	2	1864.0000		LSE	1906834
14/10/2024	13:01:01	178	1864.0000		LSE	1907028
14/10/2024	13:01:01	200	1864.0000		LSE	1907026
14/10/2024	13:01:01	83	1864.0000		LSE	1907024
14/10/2024	13:01:09	184	1864.0000		LSE	1907115
14/10/2024	13:01:09	391	1864.0000		LSE	1907113
14/10/2024	13:02:09	33	1864.0000		LSE	1907715
14/10/2024	13:02:09	379	1864.0000		LSE	1907713
14/10/2024	13:02:09	25	1864.0000		LSE	1907711
14/10/2024	13:02:09	255	1864.0000		LSE	1907709
14/10/2024	13:03:42	667	1864.0000		LSE	1908650
14/10/2024	13:03:42	741	1864.0000		LSE	1908648
14/10/2024	13:04:06	631	1864.0000		LSE	1908828
14/10/2024	13:04:06	505	1864.0000		LSE	1908826
14/10/2024	13:04:06	8	1864.0000		LSE	1908824
14/10/2024	13:04:57	568	1863.5000		LSE	1909325
14/10/2024	13:05:12	548	1863.0000		LSE	1909454
14/10/2024	13:08:24	563	1863.5000		LSE	1911253
14/10/2024	13:08:24	527	1863.5000		LSE	1911255
14/10/2024	13:08:47	287	1863.5000		LSE	1911545
14/10/2024	13:08:48	558	1863.5000		LSE	1911605
14/10/2024	13:08:48	306	1863.5000		LSE	1911603
14/10/2024	13:10:03	333	1863.0000		LSE	1912416
14/10/2024	13:10:03	205	1863.0000		LSE	1912414
14/10/2024	13:11:50	613	1863.0000		LSE	1913414
14/10/2024	13:12:24	116	1862.5000		LSE	1913721
14/10/2024	13:13:00	147	1862.5000		LSE	1914115
14/10/2024	13:13:00	567	1862.5000		LSE	1914113
14/10/2024	13:14:02	829	1863.0000		LSE	1914609
14/10/2024	13:16:44	152	1863.0000		LSE	1916379
14/10/2024	13:16:44	398	1863.0000		LSE	1916377
14/10/2024	13:16:44	558	1863.0000		LSE	1916375
14/10/2024	13:16:44	364	1863.0000		LSE	1916373
14/10/2024	13:16:44	94	1863.0000		LSE	1916371
14/10/2024	13:16:44	765	1863.0000		LSE	1916369
14/10/2024	13:16:44	1,113	1863.0000		LSE	1916367
14/10/2024	13:19:23	572	1863.0000		LSE	1917628
14/10/2024	13:19:23	572	1863.0000		LSE	1917626
14/10/2024	13:20:03	651	1862.5000		LSE	1918045
14/10/2024	13:21:18	195	1862.5000		LSE	1918813
14/10/2024	13:23:42	297	1862.5000		LSE	1920321
14/10/2024	13:23:42	558	1862.5000		LSE	1920319
14/10/2024	13:23:42	356	1862.5000		LSE	1920317
14/10/2024	13:23:44	544	1862.5000		LSE	1920336
14/10/2024	13:23:44	233	1862.5000		LSE	1920338
14/10/2024	13:26:16	100	1864.5000		LSE	1921981
14/10/2024	13:26:16	475	1864.5000		LSE	1921979
14/10/2024	13:26:46	603	1864.0000		LSE	1922260
14/10/2024	13:26:46	234	1864.0000		LSE	1922258
14/10/2024	13:26:46	497	1864.0000		LSE	1922256
14/10/2024	13:27:58	424	1866.0000		LSE	1922992
14/10/2024	13:28:51	544	1867.0000		LSE	1923688
14/10/2024	13:30:04	236	1867.5000		LSE	1924938
14/10/2024	13:30:04	617	1867.5000		LSE	1924933
14/10/2024	13:30:17	208	1867.5000		LSE	1925172
14/10/2024	13:30:17	25	1867.5000		LSE	1925170
14/10/2024	13:30:17	377	1867.5000		LSE	1925165
14/10/2024	13:31:26	500	1867.5000		LSE	1926305
14/10/2024	13:31:29	931	1867.5000		LSE	1926345
14/10/2024	13:31:29	1,780	1867.5000		LSE	1926343
14/10/2024	13:32:40	659	1868.0000		LSE	1927456
14/10/2024	13:32:40	659	1868.0000		LSE	1927452
14/10/2024	13:32:40	82	1868.0000		LSE	1927454
14/10/2024	13:33:13	292	1867.5000		LSE	1927758
14/10/2024	13:33:13	144	1867.5000		LSE	1927756
14/10/2024	13:33:22	511	1867.5000		LSE	1927929
14/10/2024	13:33:22	204	1867.5000		LSE	1927927
14/10/2024	13:33:22	614	1867.5000		LSE	1927925
14/10/2024	13:34:22	627	1867.5000		LSE	1928531
14/10/2024	13:35:41	269	1868.0000		LSE	1929306
14/10/2024	13:35:41	726	1868.0000		LSE	1929304
14/10/2024	13:35:41	78	1868.0000		LSE	1929298
14/10/2024	13:35:41	765	1868.0000		LSE	1929300
14/10/2024	13:35:41	269	1868.0000		LSE	1929302
14/10/2024	13:37:02	1,090	1869.0000		LSE	1930655
14/10/2024	13:37:02	8	1869.0000		LSE	1930653
14/10/2024	13:37:10	547	1868.5000		LSE	1930926
14/10/2024	13:37:10	553	1868.5000		LSE	1930924
14/10/2024	13:37:45	530	1868.5000		LSE	1931398
14/10/2024	13:38:27	325	1868.0000		LSE	1931892
14/10/2024	13:38:27	13	1868.0000		LSE	1931889
14/10/2024	13:39:40	364	1868.5000		LSE	1932802
14/10/2024	13:39:40	260	1868.5000		LSE	1932800
14/10/2024	13:39:40	630	1868.5000		LSE	1932798
14/10/2024	13:42:40	280	1869.0000		LSE	1934801
14/10/2024	13:42:40	160	1869.0000		LSE	1934803
14/10/2024	13:42:40	101	1869.0000		LSE	1934805
14/10/2024	13:42:40	1,614	1869.0000		LSE	1934799
14/10/2024	13:42:40	41	1869.0000		LSE	1934797
14/10/2024	13:42:40	49	1869.0000		LSE	1934795
14/10/2024	13:43:03	527	1868.5000		LSE	1934986
14/10/2024	13:43:07	541	1868.5000		LSE	1935025
14/10/2024	13:43:07	104	1868.5000		LSE	1935023
14/10/2024	13:44:15	745	1868.5000		LSE	1935811
14/10/2024	13:46:34	287	1868.5000		LSE	1937180
14/10/2024	13:47:30	761	1870.0000		LSE	1937865
14/10/2024	13:47:30	178	1870.0000		LSE	1937863
14/10/2024	13:47:30	160	1870.0000		LSE	1937861
14/10/2024	13:47:30	205	1870.0000		LSE	1937859
14/10/2024	13:47:34	558	1869.5000		LSE	1937921
14/10/2024	13:47:48	2	1869.5000		LSE	1938022
14/10/2024	13:48:24	559	1870.0000		LSE	1938427
14/10/2024	13:48:24	62	1870.0000		LSE	1938425
14/10/2024	13:48:41	600	1869.0000		LSE	1938597
14/10/2024	13:48:41	480	1869.5000		LSE	1938593
14/10/2024	13:48:41	73	1869.5000		LSE	1938595
14/10/2024	13:48:41	539	1869.5000		LSE	1938591
14/10/2024	13:48:41	253	1869.5000		LSE	1938589
14/10/2024	13:49:56	403	1868.5000		LSE	1939415
14/10/2024	13:50:02	44	1868.5000		LSE	1939486
14/10/2024	13:50:02	222	1868.5000		LSE	1939484
14/10/2024	13:50:26	202	1868.5000		LSE	1939805
14/10/2024	13:50:26	194	1868.5000		LSE	1939803
14/10/2024	13:52:58	633	1869.5000		LSE	1941491
14/10/2024	13:54:05	907	1870.0000		LSE	1942355
14/10/2024	13:54:05	782	1870.0000		LSE	1942353
14/10/2024	13:56:36	178	1870.0000		LSE	1944094
14/10/2024	13:56:36	311	1870.0000		LSE	1944092
14/10/2024	13:56:36	90	1870.0000		LSE	1944090
14/10/2024	13:56:36	430	1870.0000		LSE	1944088
14/10/2024	13:56:36	900	1870.0000		LSE	1944086
14/10/2024	13:57:56	671	1869.5000		LSE	1945444
14/10/2024	13:57:56	689	1869.5000		LSE	1945446
14/10/2024	13:59:20	612	1869.0000		LSE	1946795
14/10/2024	13:59:20	622	1869.0000		LSE	1946793
14/10/2024	13:59:20	160	1869.0000		LSE	1946797
14/10/2024	13:59:21	379	1868.5000		LSE	1946818
14/10/2024	13:59:21	356	1868.5000		LSE	1946816
14/10/2024	14:01:02	515	1868.0000		LSE	1948495
14/10/2024	14:01:04	932	1867.5000		LSE	1948506
14/10/2024	14:01:29	504	1867.5000		LSE	1948946
14/10/2024	14:01:29	27	1867.5000		LSE	1948944
14/10/2024	14:01:50	541	1867.0000		LSE	1949395
14/10/2024	14:04:14	38	1868.0000		LSE	1951588
14/10/2024	14:04:14	19	1868.0000		LSE	1951586
14/10/2024	14:04:19	513	1868.0000		LSE	1951627
14/10/2024	14:06:04	49	1868.0000		LSE	1953031
14/10/2024	14:06:04	1,463	1868.0000		LSE	1953029
14/10/2024	14:06:04	727	1868.0000		LSE	1953027
14/10/2024	14:06:04	174	1868.0000		LSE	1953025
14/10/2024	14:06:05	826	1867.0000		LSE	1953049
14/10/2024	14:06:05	212	1867.0000		LSE	1953051
14/10/2024	14:06:06	377	1866.5000		LSE	1953062
14/10/2024	14:06:06	147	1866.5000		LSE	1953060
14/10/2024	14:08:42	628	1868.5000		LSE	1955513
14/10/2024	14:09:21	216	1869.5000		LSE	1956099
14/10/2024	14:09:21	92	1869.5000		LSE	1956097
14/10/2024	14:10:17	189	1869.5000		LSE	1957426
14/10/2024	14:10:17	200	1869.5000		LSE	1957424
14/10/2024	14:10:17	178	1869.5000		LSE	1957422
14/10/2024	14:10:17	283	1869.5000		LSE	1957419
14/10/2024	14:10:17	700	1869.5000		LSE	1957417
14/10/2024	14:10:17	96	1869.5000		LSE	1957415
14/10/2024	14:10:17	595	1869.5000		LSE	1957413
14/10/2024	14:10:45	206	1869.5000		LSE	1958076
14/10/2024	14:11:30	526	1869.5000		LSE	1958811
14/10/2024	14:11:30	347	1869.5000		LSE	1958809
14/10/2024	14:11:56	663	1869.5000		LSE	1959205
14/10/2024	14:12:40	888	1869.0000		LSE	1959692
14/10/2024	14:14:10	187	1869.0000		LSE	1960758
14/10/2024	14:15:01	385	1870.0000		LSE	1961460
14/10/2024	14:15:01	178	1870.0000		LSE	1961458
14/10/2024	14:15:01	1,467	1870.0000		LSE	1961456
14/10/2024	14:15:01	232	1870.0000		LSE	1961454
14/10/2024	14:15:07	42	1869.5000		LSE	1961551
14/10/2024	14:15:19	285	1869.5000		LSE	1961754
14/10/2024	14:15:19	306	1869.5000		LSE	1961752
14/10/2024	14:15:40	511	1869.0000		LSE	1962066
14/10/2024	14:15:40	523	1869.0000		LSE	1962064
14/10/2024	14:15:40	113	1869.0000		LSE	1962060
14/10/2024	14:18:40	273	1870.0000		LSE	1965887
14/10/2024	14:18:40	41	1870.0000		LSE	1965885
14/10/2024	14:18:40	387	1870.0000		LSE	1965883
14/10/2024	14:18:40	211	1870.0000		LSE	1965881
14/10/2024	14:18:49	548	1869.5000		LSE	1965935
14/10/2024	14:18:49	557	1869.5000		LSE	1965933
14/10/2024	14:19:38	612	1869.5000		LSE	1966481
14/10/2024	14:20:38	772	1869.0000		LSE	1967354
14/10/2024	14:22:09	552	1869.0000		LSE	1969147
14/10/2024	14:22:09	576	1869.0000		LSE	1969145
14/10/2024	14:22:09	172	1869.0000		LSE	1969143
14/10/2024	14:22:09	310	1869.0000		LSE	1969141
14/10/2024	14:22:09	203	1869.0000		LSE	1969139
14/10/2024	14:22:09	1,013	1869.0000		LSE	1969137
14/10/2024	14:25:26	200	1867.5000		LSE	1971958
14/10/2024	14:25:26	154	1867.5000		LSE	1971956
14/10/2024	14:25:38	552	1868.0000		LSE	1972156
14/10/2024	14:26:45	531	1868.5000		LSE	1973004
14/10/2024	14:26:45	181	1868.5000		LSE	1973002
14/10/2024	14:26:56	605	1869.0000		LSE	1973136
14/10/2024	14:26:56	552	1869.0000		LSE	1973134
14/10/2024	14:27:00	544	1868.5000		LSE	1973248
14/10/2024	14:29:10	1,322	1869.0000		LSE	1975242
14/10/2024	14:29:10	610	1869.0000		LSE	1975240
14/10/2024	14:30:03	645	1869.0000		LSE	1979237
14/10/2024	14:30:21	44	1868.5000		LSE	1980408
14/10/2024	14:30:21	1,007	1868.5000		LSE	1980406
14/10/2024	14:30:21	532	1868.5000		LSE	1980410
14/10/2024	14:31:02	625	1868.5000		LSE	1981911
14/10/2024	14:31:02	603	1868.5000		LSE	1981909
14/10/2024	14:31:06	335	1868.0000		LSE	1982087
14/10/2024	14:31:19	520	1867.0000		LSE	1982517
14/10/2024	14:31:19	222	1867.5000		LSE	1982509
14/10/2024	14:31:19	551	1867.5000		LSE	1982507
14/10/2024	14:31:19	665	1868.0000		LSE	1982505
14/10/2024	14:32:48	29	1867.0000		LSE	1984852
14/10/2024	14:32:48	94	1867.0000		LSE	1984846
14/10/2024	14:32:48	130	1867.0000		LSE	1984844
14/10/2024	14:32:48	143	1867.0000		LSE	1984842
14/10/2024	14:32:48	100	1867.0000		LSE	1984848
14/10/2024	14:32:48	303	1867.0000		LSE	1984850
14/10/2024	14:33:45	610	1868.0000		LSE	1986407
14/10/2024	14:33:59	113	1868.0000		LSE	1986732
14/10/2024	14:33:59	906	1868.0000		LSE	1986734
14/10/2024	14:33:59	1,114	1868.0000		LSE	1986736
14/10/2024	14:33:59	208	1868.0000		LSE	1986738
14/10/2024	14:34:15	1,082	1867.5000		LSE	1987166
14/10/2024	14:35:17	698	1867.5000		LSE	1988695
14/10/2024	14:35:17	319	1867.5000		LSE	1988693
14/10/2024	14:36:03	587	1868.0000		LSE	1989744
14/10/2024	14:36:03	560	1868.0000		LSE	1989741
14/10/2024	14:36:03	420	1868.0000		LSE	1989739
14/10/2024	14:36:03	724	1868.0000		LSE	1989737
14/10/2024	14:36:03	449	1868.0000		LSE	1989735
14/10/2024	14:36:03	434	1868.0000		LSE	1989733
14/10/2024	14:36:03	159	1868.0000		LSE	1989731
14/10/2024	14:36:32	261	1867.0000		LSE	1990496
14/10/2024	14:38:13	551	1869.5000		LSE	1992918
14/10/2024	14:38:13	749	1869.5000		LSE	1992914
14/10/2024	14:38:13	749	1869.5000		LSE	1992912
14/10/2024	14:38:55	192	1870.0000		LSE	1993852
14/10/2024	14:38:55	262	1870.0000		LSE	1993850
14/10/2024	14:38:55	135	1870.0000		LSE	1993854
14/10/2024	14:38:55	6	1870.0000		LSE	1993856
14/10/2024	14:39:10	580	1869.5000		LSE	1994207
14/10/2024	14:39:10	879	1869.5000		LSE	1994205
14/10/2024	14:40:21	862	1869.0000		LSE	1996070
14/10/2024	14:40:45	43	1870.5000		LSE	1996672
14/10/2024	14:40:45	86	1870.5000		LSE	1996670
14/10/2024	14:40:45	166	1870.5000		LSE	1996668
14/10/2024	14:40:45	93	1870.5000		LSE	1996666
14/10/2024	14:40:45	135	1870.5000		LSE	1996664
14/10/2024	14:41:10	78	1870.5000		LSE	1997220
14/10/2024	14:41:10	86	1870.5000		LSE	1997218
14/10/2024	14:41:10	178	1870.5000		LSE	1997216
14/10/2024	14:41:10	139	1870.5000		LSE	1997214
14/10/2024	14:41:10	94	1870.5000		LSE	1997212
14/10/2024	14:41:56	536	1870.0000		LSE	1998323
14/10/2024	14:41:56	558	1870.0000		LSE	1998327
14/10/2024	14:41:56	438	1870.0000		LSE	1998325
14/10/2024	14:41:57	441	1869.5000		LSE	1998338
14/10/2024	14:42:09	729	1869.5000		LSE	1998582
14/10/2024	14:42:14	399	1869.0000		LSE	1998720
14/10/2024	14:42:14	232	1869.0000		LSE	1998718
14/10/2024	14:43:13	7	1869.0000		LSE	2000384
14/10/2024	14:43:21	539	1869.0000		LSE	2001830
14/10/2024	14:43:21	542	1869.0000		LSE	2001828
14/10/2024	14:44:00	819	1869.0000		LSE	2003805
14/10/2024	14:44:01	107	1869.0000		LSE	2003814
14/10/2024	14:44:01	205	1869.0000		LSE	2003812
14/10/2024	14:44:01	205	1869.0000		LSE	2003810
14/10/2024	14:44:55	586	1868.5000		LSE	2005826
14/10/2024	14:44:55	632	1868.5000		LSE	2005824
14/10/2024	14:45:28	561	1868.5000		LSE	2006990
14/10/2024	14:45:28	126	1868.5000		LSE	2006988
14/10/2024	14:45:28	492	1868.5000		LSE	2006986
14/10/2024	14:45:29	470	1868.0000		LSE	2007053
14/10/2024	14:45:29	60	1868.0000		LSE	2007055
14/10/2024	14:46:17	100	1869.5000		LSE	2008885
14/10/2024	14:46:17	205	1869.5000		LSE	2008883
14/10/2024	14:46:17	320	1869.5000		LSE	2008881
14/10/2024	14:46:17	576	1869.5000		LSE	2008879
14/10/2024	14:47:55	514	1872.0000		LSE	2012330
14/10/2024	14:47:55	623	1872.0000		LSE	2012328
14/10/2024	14:48:13	871	1871.5000		LSE	2012750
14/10/2024	14:48:26	343	1871.0000		LSE	2013169
14/10/2024	14:48:26	432	1871.0000		LSE	2013167
14/10/2024	14:48:35	566	1870.5000		LSE	2013560
14/10/2024	14:48:35	34	1870.5000		LSE	2013558
14/10/2024	14:50:33	562	1871.5000		LSE	2018558
14/10/2024	14:50:33	628	1871.5000		LSE	2018556
14/10/2024	14:50:33	589	1871.5000		LSE	2018554
14/10/2024	14:50:53	971	1870.5000		LSE	2019122
14/10/2024	14:52:05	75	1871.0000		LSE	2021190
14/10/2024	14:52:05	571	1871.0000		LSE	2021188
14/10/2024	14:52:05	1,376	1871.0000		LSE	2021186
14/10/2024	14:52:05	451	1871.5000		LSE	2021181
14/10/2024	14:52:05	194	1871.5000		LSE	2021183
14/10/2024	14:54:08	246	1872.0000		LSE	2024617
14/10/2024	14:54:08	41	1872.0000		LSE	2024615
14/10/2024	14:54:08	204	1872.0000		LSE	2024613
14/10/2024	14:54:08	170	1872.0000		LSE	2024611
14/10/2024	14:54:08	184	1872.0000		LSE	2024609
14/10/2024	14:54:08	630	1872.0000		LSE	2024607
14/10/2024	14:55:20	631	1874.0000		LSE	2026737
14/10/2024	14:55:20	1,158	1874.0000		LSE	2026735
14/10/2024	14:56:12	1,058	1874.0000		LSE	2028195
14/10/2024	14:56:12	533	1874.0000		LSE	2028192
14/10/2024	14:56:12	553	1874.0000		LSE	2028190
14/10/2024	14:56:22	627	1873.5000		LSE	2028384
14/10/2024	14:56:38	3	1872.0000		LSE	2028860
14/10/2024	14:58:07	460	1873.5000		LSE	2030972
14/10/2024	14:58:07	125	1873.5000		LSE	2030974
14/10/2024	14:58:59	336	1874.0000		LSE	2032203
14/10/2024	14:58:59	336	1874.0000		LSE	2032201
14/10/2024	14:58:59	545	1874.0000		LSE	2032199
14/10/2024	14:58:59	136	1874.0000		LSE	2032197
14/10/2024	14:59:20	87	1874.0000		LSE	2032608
14/10/2024	14:59:50	9	1874.0000		LSE	2033311
14/10/2024	14:59:50	692	1874.0000		LSE	2033309
14/10/2024	14:59:50	852	1874.0000		LSE	2033307
14/10/2024	15:00:29	618	1873.0000		LSE	2035578
14/10/2024	15:00:29	264	1873.0000		LSE	2035576
14/10/2024	15:00:29	518	1873.5000		LSE	2035559
14/10/2024	15:00:29	606	1873.5000		LSE	2035557
14/10/2024	15:02:30	512	1873.5000		LSE	2039591
14/10/2024	15:02:30	1,342	1873.5000		LSE	2039589
14/10/2024	15:03:11	910	1873.5000		LSE	2040693
14/10/2024	15:03:47	210	1874.0000		LSE	2041682
14/10/2024	15:03:47	387	1874.0000		LSE	2041684
14/10/2024	15:04:44	45	1874.5000		LSE	2043089
14/10/2024	15:04:44	571	1874.5000		LSE	2043087
14/10/2024	15:04:44	1,222	1874.5000		LSE	2043085
14/10/2024	15:06:21	89	1874.5000		LSE	2046043
14/10/2024	15:06:21	550	1874.5000		LSE	2046039
14/10/2024	15:06:21	122	1874.5000		LSE	2046041
14/10/2024	15:06:21	1,260	1874.5000		LSE	2046037
14/10/2024	15:06:21	830	1874.5000		LSE	2046035
14/10/2024	15:06:21	258	1874.5000		LSE	2046033
14/10/2024	15:07:25	664	1874.0000		LSE	2048593
14/10/2024	15:07:25	406	1874.5000		LSE	2048590
14/10/2024	15:07:25	602	1874.5000		LSE	2048588
14/10/2024	15:07:25	845	1875.0000		LSE	2048576
14/10/2024	15:09:31	578	1874.5000		LSE	2051464
14/10/2024	15:09:31	536	1874.5000		LSE	2051466
14/10/2024	15:09:44	572	1875.0000		LSE	2051732
14/10/2024	15:10:46	649	1878.0000		LSE	2053273
14/10/2024	15:10:46	71	1878.0000		LSE	2053275
14/10/2024	15:11:13	1,521	1879.0000		LSE	2053969
14/10/2024	15:11:15	749	1878.5000		LSE	2054033
14/10/2024	15:11:16	602	1878.0000		LSE	2054057
14/10/2024	15:12:23	836	1878.0000		LSE	2055602
14/10/2024	15:13:51	75	1878.5000		LSE	2058051
14/10/2024	15:13:51	640	1878.5000		LSE	2058049
14/10/2024	15:13:51	1,149	1879.0000		LSE	2058047
14/10/2024	15:14:55	88	1879.0000		LSE	2059483
14/10/2024	15:14:55	204	1879.0000		LSE	2059481
14/10/2024	15:14:55	245	1879.0000		LSE	2059479
14/10/2024	15:14:55	830	1879.5000		LSE	2059477
14/10/2024	15:14:55	1,094	1880.0000		LSE	2059474
14/10/2024	15:14:55	358	1880.0000		LSE	2059472
14/10/2024	15:16:04	236	1879.5000		LSE	2061438
14/10/2024	15:16:27	548	1879.5000		LSE	2062147
14/10/2024	15:16:27	382	1879.5000		LSE	2062145
14/10/2024	15:16:27	426	1879.5000		LSE	2062149
14/10/2024	15:17:34	410	1879.5000		LSE	2064164
14/10/2024	15:17:42	735	1879.5000		LSE	2064370
14/10/2024	15:17:42	426	1879.5000		LSE	2064368
14/10/2024	15:19:27	648	1878.5000		LSE	2067584
14/10/2024	15:19:27	1,354	1879.0000		LSE	2067581
14/10/2024	15:19:27	2,493	1879.5000		LSE	2067570
14/10/2024	15:19:34	634	1876.5000		LSE	2067844
14/10/2024	15:20:29	555	1876.0000		LSE	2069259
14/10/2024	15:20:35	127	1876.0000		LSE	2069463
14/10/2024	15:20:35	74	1876.0000		LSE	2069461
14/10/2024	15:20:44	528	1875.5000		LSE	2069712
14/10/2024	15:22:02	750	1873.7500		LSE	2071464
14/10/2024	15:22:02	1,044	1874.5000		LSE	2071462
14/10/2024	15:22:10	518	1873.5000		LSE	2071642
14/10/2024	15:22:54	620	1873.5000		LSE	2072560
14/10/2024	15:22:54	32	1873.5000		LSE	2072562
14/10/2024	15:22:56	549	1873.0000		LSE	2072587
14/10/2024	15:22:56	75	1873.0000		LSE	2072589
14/10/2024	15:26:26	754	1872.7500		LSE	2078879
14/10/2024	15:26:26	652	1873.0000		LSE	2078877
14/10/2024	15:26:26	959	1873.0000		LSE	2078875
14/10/2024	15:26:26	794	1873.0000		LSE	2078873
14/10/2024	15:26:26	105	1873.0000		LSE	2078871
14/10/2024	15:26:26	566	1873.0000		LSE	2078869
14/10/2024	15:26:26	46	1873.0000		LSE	2078867
14/10/2024	15:26:26	40	1873.0000		LSE	2078865
14/10/2024	15:27:18	664	1872.5000		LSE	2079914
14/10/2024	15:27:55	571	1872.5000		LSE	2080695
14/10/2024	15:27:55	223	1872.5000		LSE	2080693
14/10/2024	15:27:55	66	1872.5000		LSE	2080691
14/10/2024	15:28:37	295	1872.5000		LSE	2081580
14/10/2024	15:28:37	295	1872.5000		LSE	2081578
14/10/2024	15:28:37	119	1872.5000		LSE	2081576
14/10/2024	15:28:38	1,002	1872.0000		LSE	2081616
14/10/2024	15:28:57	288	1872.0000		LSE	2081906
14/10/2024	15:28:57	270	1872.0000		LSE	2081904
14/10/2024	15:31:23	623	1871.5000		LSE	2085180
14/10/2024	15:31:23	597	1872.0000		LSE	2085178
14/10/2024	15:31:23	795	1872.0000		LSE	2085176
14/10/2024	15:31:23	616	1872.0000		LSE	2085174
14/10/2024	15:31:23	551	1872.0000		LSE	2085172
14/10/2024	15:31:24	428	1871.5000		LSE	2085190
14/10/2024	15:31:24	198	1871.5000		LSE	2085188
14/10/2024	15:32:35	954	1870.5000		LSE	2086806
14/10/2024	15:33:46	723	1869.5000		LSE	2088356
14/10/2024	15:33:46	28	1869.5000		LSE	2088354
14/10/2024	15:33:46	370	1870.0000		LSE	2088332
14/10/2024	15:33:46	786	1870.0000		LSE	2088330
14/10/2024	15:33:46	254	1870.0000		LSE	2088328
14/10/2024	15:33:50	571	1869.0000		LSE	2088416
14/10/2024	15:34:45	206	1867.5000		LSE	2089456
14/10/2024	15:34:45	459	1867.5000		LSE	2089458
14/10/2024	15:35:37	157	1868.0000		LSE	2090486
14/10/2024	15:35:37	375	1868.0000		LSE	2090484
14/10/2024	15:35:37	381	1868.0000		LSE	2090482
14/10/2024	15:35:37	177	1868.0000		LSE	2090480
14/10/2024	15:35:37	196	1868.0000		LSE	2090478
14/10/2024	15:35:37	573	1868.0000		LSE	2090476
14/10/2024	15:37:49	573	1870.0000		LSE	2093177
14/10/2024	15:37:49	578	1870.0000		LSE	2093175
14/10/2024	15:39:36	2,134	1873.0000		LSE	2095297
14/10/2024	15:39:36	1,000	1873.0000		LSE	2095295
14/10/2024	15:39:40	57	1872.5000		LSE	2095347
14/10/2024	15:39:40	387	1872.5000		LSE	2095345
14/10/2024	15:39:40	279	1872.5000		LSE	2095343
14/10/2024	15:39:40	23	1872.5000		LSE	2095341
14/10/2024	15:41:07	691	1872.5000		LSE	2097064
14/10/2024	15:41:07	512	1872.5000		LSE	2097066
14/10/2024	15:42:32	1,021	1873.5000		LSE	2098868
14/10/2024	15:43:04	586	1872.5000		LSE	2099616
14/10/2024	15:43:04	512	1873.0000		LSE	2099614
14/10/2024	15:43:04	586	1873.5000		LSE	2099612
14/10/2024	15:43:04	622	1873.5000		LSE	2099610
14/10/2024	15:43:05	612	1872.0000		LSE	2099634
14/10/2024	15:43:27	350	1871.5000		LSE	2100053
14/10/2024	15:43:27	259	1871.5000		LSE	2100051
14/10/2024	15:44:10	627	1870.5000		LSE	2100997
14/10/2024	15:44:54	736	1869.5000		LSE	2102120
14/10/2024	15:46:16	534	1870.5000		LSE	2104118
14/10/2024	15:47:23	2,762	1870.7500		LSE	2105486
14/10/2024	15:48:28	378	1871.0000		LSE	2107004
14/10/2024	15:48:28	452	1871.0000		LSE	2107002
14/10/2024	15:48:28	234	1871.0000		LSE	2107000
14/10/2024	15:48:28	528	1871.0000		LSE	2106998
14/10/2024	15:50:23	178	1873.0000		LSE	2109616
14/10/2024	15:50:23	621	1873.0000		LSE	2109614
14/10/2024	15:50:23	178	1873.0000		LSE	2109620
14/10/2024	15:50:23	322	1873.0000		LSE	2109618
14/10/2024	15:50:37	1,151	1874.0000		LSE	2109877
14/10/2024	15:50:46	631	1873.5000		LSE	2110002
14/10/2024	15:50:46	600	1873.5000		LSE	2110000
14/10/2024	15:51:49	598	1875.0000		LSE	2111104
14/10/2024	15:51:55	533	1875.0000		LSE	2111180
14/10/2024	15:52:22	796	1874.5000		LSE	2111800
14/10/2024	15:52:22	534	1874.5000		LSE	2111802
14/10/2024	15:52:29	843	1874.0000		LSE	2111945
14/10/2024	15:53:23	516	1874.0000		LSE	2113098
14/10/2024	15:53:23	537	1874.0000		LSE	2113096
14/10/2024	15:53:33	700	1873.5000		LSE	2113292
14/10/2024	15:53:39	608	1873.0000		LSE	2113427
14/10/2024	15:54:39	762	1873.5000		LSE	2114632
14/10/2024	15:54:39	556	1874.0000		LSE	2114626
14/10/2024	15:55:03	116	1873.0000		LSE	2115166
14/10/2024	15:55:03	647	1873.0000		LSE	2115168
14/10/2024	15:56:33	385	1873.0000		LSE	2116879
14/10/2024	15:56:40	670	1873.5000		LSE	2117032
14/10/2024	15:56:40	178	1873.5000		LSE	2117030
14/10/2024	15:56:40	89	1873.5000		LSE	2117028
14/10/2024	15:57:13	904	1873.5000		LSE	2117569
14/10/2024	15:57:13	89	1873.5000		LSE	2117567
14/10/2024	15:57:13	85	1873.5000		LSE	2117565
14/10/2024	15:58:15	670	1874.0000		LSE	2118656
14/10/2024	15:58:15	838	1874.0000		LSE	2118654
14/10/2024	15:58:20	589	1873.5000		LSE	2118728
14/10/2024	15:58:54	342	1873.5000		LSE	2119354
14/10/2024	15:58:54	282	1873.5000		LSE	2119352
14/10/2024	15:59:43	178	1874.5000		LSE	2120684
14/10/2024	15:59:43	305	1874.5000		LSE	2120682
14/10/2024	15:59:43	830	1874.5000		LSE	2120680
14/10/2024	15:59:43	672	1874.5000		LSE	2120678
14/10/2024	16:00:22	730	1874.5000		LSE	2122896
14/10/2024	16:00:30	654	1873.5000		LSE	2123224
14/10/2024	16:00:30	543	1874.0000		LSE	2123207
14/10/2024	16:00:30	550	1874.0000		LSE	2123205
14/10/2024	16:01:24	259	1873.0000		LSE	2124930
14/10/2024	16:01:24	259	1873.0000		LSE	2124928
14/10/2024	16:01:24	33	1873.0000		LSE	2124926
14/10/2024	16:01:49	441	1874.0000		LSE	2125669
14/10/2024	16:01:49	101	1874.0000		LSE	2125667
14/10/2024	16:02:50	92	1874.5000		LSE	2126633
14/10/2024	16:03:11	3,066	1875.0000		LSE	2127063
14/10/2024	16:03:11	1,000	1875.0000		LSE	2127061
14/10/2024	16:03:55	595	1875.5000		LSE	2127779
14/10/2024	16:03:55	529	1875.5000		LSE	2127777
14/10/2024	16:03:55	268	1875.5000		LSE	2127775
14/10/2024	16:04:09	620	1875.0000		LSE	2128046
14/10/2024	16:04:09	280	1875.0000		LSE	2128044
14/10/2024	16:04:11	726	1874.5000		LSE	2128063
14/10/2024	16:04:55	91	1875.0000		LSE	2128803
14/10/2024	16:04:55	460	1875.0000		LSE	2128801
14/10/2024	16:05:45	540	1876.5000		LSE	2130155
14/10/2024	16:05:45	1,013	1877.0000		LSE	2130153
14/10/2024	16:06:29	31	1877.5000		LSE	2131020
14/10/2024	16:06:29	178	1877.5000		LSE	2131018
14/10/2024	16:06:29	178	1877.5000		LSE	2131016
14/10/2024	16:06:29	838	1877.5000		LSE	2131014
14/10/2024	16:07:48	1,320	1879.0000		LSE	2132602
14/10/2024	16:07:48	31	1879.0000		LSE	2132594
14/10/2024	16:07:48	32	1879.0000		LSE	2132592
14/10/2024	16:07:48	26	1879.0000		LSE	2132596
14/10/2024	16:07:48	77	1879.0000		LSE	2132586
14/10/2024	16:07:48	956	1879.0000		LSE	2132584
14/10/2024	16:07:48	459	1879.0000		LSE	2132582
14/10/2024	16:07:48	77	1879.0000		LSE	2132588
14/10/2024	16:07:48	24	1879.0000		LSE	2132590
14/10/2024	16:08:04	217	1878.0000		LSE	2133026
14/10/2024	16:08:04	385	1878.0000		LSE	2133024
14/10/2024	16:08:04	536	1878.5000		LSE	2133020
14/10/2024	16:08:04	517	1878.5000		LSE	2133022
14/10/2024	16:08:22	629	1877.0000		LSE	2133409
14/10/2024	16:08:52	598	1876.0000		LSE	2133958
14/10/2024	16:09:20	610	1876.0000		LSE	2134551
14/10/2024	16:10:22	1,964	1876.0000		LSE	2135735
14/10/2024	16:10:27	587	1875.5000		LSE	2135867
14/10/2024	16:10:27	631	1875.5000		LSE	2135855
14/10/2024	16:11:39	422	1875.5000		LSE	2137423
14/10/2024	16:11:39	113	1875.5000		LSE	2137418
14/10/2024	16:11:39	116	1875.5000		LSE	2137416
14/10/2024	16:11:39	576	1875.5000		LSE	2137414
14/10/2024	16:11:39	46	1875.5000		LSE	2137412
14/10/2024	16:11:39	85	1875.5000		LSE	2137410
14/10/2024	16:11:39	250	1875.5000		LSE	2137408
14/10/2024	16:11:47	323	1875.0000		LSE	2137504
14/10/2024	16:11:47	528	1875.0000		LSE	2137506
14/10/2024	16:11:47	298	1875.0000		LSE	2137508
14/10/2024	16:13:47	667	1875.5000		LSE	2139918
14/10/2024	16:13:47	4,845	1876.0000		LSE	2139916
14/10/2024	16:15:43	18	1876.0000		LSE	2142734
14/10/2024	16:15:43	182	1876.0000		LSE	2142732
14/10/2024	16:15:43	1,187	1876.0000		LSE	2142730
14/10/2024	16:15:43	39	1876.0000		LSE	2142728
14/10/2024	16:15:44	112	1876.0000		LSE	2142811
14/10/2024	16:15:44	204	1876.0000		LSE	2142809
14/10/2024	16:15:44	1,751	1876.0000		LSE	2142805
14/10/2024	16:15:44	700	1876.0000		LSE	2142807
14/10/2024	16:16:27	637	1876.0000		LSE	2143812
14/10/2024	16:16:27	865	1876.0000		LSE	2143810
14/10/2024	16:16:40	575	1876.5000		LSE	2144132
14/10/2024	16:17:40	131	1876.5000		LSE	2145592
14/10/2024	16:17:40	627	1876.5000		LSE	2145590
14/10/2024	16:17:40	426	1876.5000		LSE	2145586
14/10/2024	16:17:40	1,670	1876.5000		LSE	2145588
14/10/2024	16:18:10	672	1876.5000		LSE	2146290
14/10/2024	16:18:13	575	1876.0000		LSE	2146387
14/10/2024	16:19:05	354	1876.0000		LSE	2147472
14/10/2024	16:19:05	234	1876.0000		LSE	2147470
14/10/2024	16:19:05	972	1876.0000		LSE	2147468
14/10/2024	16:19:35	393	1876.0000		LSE	2148529
14/10/2024	16:19:35	93	1876.0000		LSE	2148527
14/10/2024	16:19:35	101	1876.0000		LSE	2148525
14/10/2024	16:19:35	178	1876.0000		LSE	2148523
14/10/2024	16:19:35	178	1876.0000		LSE	2148521
14/10/2024	16:19:35	838	1876.0000		LSE	2148519
14/10/2024	16:20:26	1,135	1876.5000		LSE	2150155
14/10/2024	16:20:26	178	1876.5000		LSE	2150153
14/10/2024	16:20:26	178	1876.5000		LSE	2150151
14/10/2024	16:20:26	838	1876.5000		LSE	2150149
14/10/2024	16:20:41	8	1876.5000		LSE	2150530
14/10/2024	16:20:42	602	1876.5000		LSE	2150537
14/10/2024	16:21:31	2,871	1878.0000		LSE	2152436
14/10/2024	16:22:02	648	1878.0000		LSE	2153678
14/10/2024	16:22:02	88	1878.0000		LSE	2153676
14/10/2024	16:22:02	515	1877.5000		LSE	2153672
14/10/2024	16:22:03	520	1877.5000		LSE	2153755
14/10/2024	16:22:05	520	1877.0000		LSE	2153786
14/10/2024	16:23:03	838	1877.0000		LSE	2155006
14/10/2024	16:23:03	350	1877.0000		LSE	2155004
14/10/2024	16:23:04	2,325	1877.0000		LSE	2155044
14/10/2024	16:23:19	781	1877.0000		LSE	2155414
14/10/2024	16:23:19	217	1877.0000		LSE	2155412
14/10/2024	16:23:31	612	1877.5000		LSE	2155691
14/10/2024	16:23:31	52	1877.5000		LSE	2155689
14/10/2024	16:23:46	547	1877.5000		LSE	2156249
14/10/2024	16:23:46	106	1877.5000		LSE	2156247
14/10/2024	16:23:46	104	1877.5000		LSE	2156245
14/10/2024	16:23:46	89	1877.5000		LSE	2156243
14/10/2024	16:24:01	754	1877.5000		LSE	2156639
14/10/2024	16:24:01	57	1877.5000		LSE	2156637
14/10/2024	16:24:16	227	1877.5000		LSE	2156960
14/10/2024	16:24:16	560	1877.5000		LSE	2156958

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 [email protected] 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

POSQKQBDOBDDDKD

TIDM	SSE
Share Price	GBX 2,325.00-0.98%

Date	15 Oct 2024
Time	07:00:04
Category	Capital structure
ID	1360I

TIDM	SSE
Share Price	GBX 2,325.00-0.98%

Date	15 Oct 2024
Time	07:00:04
Category	Capital structure
ID	1360I

t

Company Information

AI Summary

RNS Metadata

Company Information

AI Summary

RNS Metadata