LSEG announces it has purchased the following number of its ordinary shares of 679/86 pence each from Goldman Sachs International ("GSI") on the London Stock Exchange as part of its share buyback programme, as announced on 04 August 2025.
|
Date of purchase:
|
22 September 2025
|
|
Aggregate number of ordinary shares purchased:
|
80,832
|
|
Lowest price paid per share:
|
81.2600
|
|
Highest price paid per share:
|
82.3200
|
|
Average price paid per share:
|
81.9493
|
LSEG intends to hold the purchased shares in treasury.
Following the above transaction, LSEG holds 20,762,000 of its ordinary shares of 679/86 pence each in treasury and has 522,837,966 ordinary shares of 679/86 pence each in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 522,837,966. This figure for the total number of voting rights may be used by shareholders (and others with notification obligations) as the denominator for the calculation 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 Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as such legislation forms part of retained EU law as defined in the European Union (Withdrawal) Act 2018, as implemented, retained, amended, extended, re-enacted or otherwise given effect in the United Kingdom from 1 January 2021 and as amended or supplemented in the United Kingdom thereafter), a full breakdown of the individual purchases by GSI on behalf of the Company as part of the buyback programme is included below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
|
Schedule of Purchases
Shares purchased: 80,832 (ISIN: GB00B0SWJX34)
Date of purchases: 22 September 2025
Investment firm: GSI
Aggregated information:
|
|
|
Venue
|
Volume-weighted average price
|
Aggregated volume
|
Lowest price per share
|
Highest price per share
|
|
London Stock Exchange
|
81.9544
|
76,729
|
81.2600
|
82.3200
|
|
Turquoise
|
81.8542
|
4,103
|
81.2600
|
82.2800
|
|
|
|
|
|
Transaction Date
|
Time (Time Zone)
|
Volume
|
Price (GBP)
|
Trading Venue
|
Transaction ID
|
|
2025-09-22
|
08:44:00 BST
|
126
|
81.4200
|
XLON
|
1300104392744880
|
|
2025-09-22
|
08:44:00 BST
|
202
|
81.4200
|
TRQX
|
1300104396936310
|
|
2025-09-22
|
08:44:12 BST
|
129
|
81.3600
|
XLON
|
1300104392744910
|
|
2025-09-22
|
08:44:12 BST
|
224
|
81.3600
|
TRQX
|
1300104396936333
|
|
2025-09-22
|
08:46:19 BST
|
132
|
81.3200
|
XLON
|
1300104392745073
|
|
2025-09-22
|
08:46:19 BST
|
109
|
81.3200
|
TRQX
|
1300104396936546
|
|
2025-09-22
|
08:46:19 BST
|
118
|
81.3200
|
TRQX
|
1300104396936547
|
|
2025-09-22
|
08:48:07 BST
|
125
|
81.2800
|
XLON
|
1300104392745201
|
|
2025-09-22
|
08:48:41 BST
|
72
|
81.2600
|
XLON
|
1300104392745275
|
|
2025-09-22
|
08:53:08 BST
|
125
|
81.4200
|
XLON
|
1300104392745666
|
|
2025-09-22
|
08:53:29 BST
|
129
|
81.3800
|
XLON
|
1300104392745690
|
|
2025-09-22
|
08:55:47 BST
|
128
|
81.3600
|
XLON
|
1300104392745802
|
|
2025-09-22
|
08:55:48 BST
|
12
|
81.3400
|
XLON
|
1300104392745807
|
|
2025-09-22
|
08:55:48 BST
|
79
|
81.3200
|
XLON
|
1300104392745808
|
|
2025-09-22
|
08:55:52 BST
|
34
|
81.3200
|
XLON
|
1300104392745826
|
|
2025-09-22
|
08:55:52 BST
|
15
|
81.3200
|
XLON
|
1300104392745827
|
|
2025-09-22
|
08:55:53 BST
|
127
|
81.3200
|
XLON
|
1300104392745843
|
|
2025-09-22
|
08:56:25 BST
|
128
|
81.3200
|
XLON
|
1300104392745874
|
|
2025-09-22
|
08:56:25 BST
|
77
|
81.3400
|
XLON
|
1300104392745875
|
|
2025-09-22
|
08:56:25 BST
|
26
|
81.3400
|
XLON
|
1300104392745876
|
|
2025-09-22
|
08:56:25 BST
|
17
|
81.3400
|
XLON
|
1300104392745877
|
|
2025-09-22
|
08:56:25 BST
|
10
|
81.3400
|
XLON
|
1300104392745878
|
|
2025-09-22
|
08:56:25 BST
|
80
|
81.3400
|
XLON
|
1300104392745879
|
|
2025-09-22
|
08:56:25 BST
|
34
|
81.3400
|
XLON
|
1300104392745880
|
|
2025-09-22
|
08:56:25 BST
|
36
|
81.3400
|
XLON
|
1300104392745881
|
|
2025-09-22
|
08:56:25 BST
|
35
|
81.3400
|
XLON
|
1300104392745882
|
|
2025-09-22
|
08:56:25 BST
|
2
|
81.3400
|
XLON
|
1300104392745883
|
|
2025-09-22
|
08:56:26 BST
|
77
|
81.3200
|
XLON
|
1300104392745886
|
|
2025-09-22
|
08:56:27 BST
|
82
|
81.3200
|
XLON
|
1300104392745887
|
|
2025-09-22
|
08:57:07 BST
|
126
|
81.2800
|
XLON
|
1300104392745953
|
|
2025-09-22
|
08:57:07 BST
|
81
|
81.2800
|
XLON
|
1300104392745956
|
|
2025-09-22
|
08:57:07 BST
|
2
|
81.2800
|
XLON
|
1300104392745957
|
|
2025-09-22
|
08:57:09 BST
|
77
|
81.2800
|
XLON
|
1300104392745960
|
|
2025-09-22
|
08:57:09 BST
|
77
|
81.2600
|
XLON
|
1300104392745962
|
|
2025-09-22
|
08:57:09 BST
|
10
|
81.2600
|
XLON
|
1300104392745963
|
|
2025-09-22
|
08:57:10 BST
|
77
|
81.2600
|
XLON
|
1300104392745964
|
|
2025-09-22
|
08:57:11 BST
|
80
|
81.2600
|
XLON
|
1300104392745967
|
|
2025-09-22
|
08:57:11 BST
|
77
|
81.2600
|
XLON
|
1300104392745968
|
|
2025-09-22
|
08:57:11 BST
|
81
|
81.2600
|
XLON
|
1300104392745969
|
|
2025-09-22
|
08:57:12 BST
|
85
|
81.2600
|
XLON
|
1300104392745971
|
|
2025-09-22
|
08:57:12 BST
|
77
|
81.2600
|
XLON
|
1300104392745972
|
|
2025-09-22
|
08:58:05 BST
|
39
|
81.3000
|
XLON
|
1300104392746009
|
|
2025-09-22
|
08:58:05 BST
|
88
|
81.3000
|
XLON
|
1300104392746010
|
|
2025-09-22
|
09:00:00 BST
|
59
|
81.3200
|
XLON
|
1300104392746162
|
|
2025-09-22
|
09:00:00 BST
|
45
|
81.3200
|
XLON
|
1300104392746163
|
|
2025-09-22
|
09:00:00 BST
|
131
|
81.3000
|
XLON
|
1300104392746176
|
|
2025-09-22
|
09:00:00 BST
|
2
|
81.3000
|
XLON
|
1300104392746177
|
|
2025-09-22
|
09:00:30 BST
|
125
|
81.4200
|
XLON
|
1300104392746320
|
|
2025-09-22
|
09:00:45 BST
|
77
|
81.4800
|
XLON
|
1300104392746376
|
|
2025-09-22
|
09:00:45 BST
|
77
|
81.5000
|
XLON
|
1300104392746377
|
|
2025-09-22
|
09:00:45 BST
|
104
|
81.5000
|
XLON
|
1300104392746378
|
|
2025-09-22
|
09:00:45 BST
|
10
|
81.5000
|
XLON
|
1300104392746379
|
|
2025-09-22
|
09:00:45 BST
|
26
|
81.5000
|
XLON
|
1300104392746380
|
|
2025-09-22
|
09:00:45 BST
|
23
|
81.5000
|
XLON
|
1300104392746381
|
|
2025-09-22
|
09:00:46 BST
|
77
|
81.5000
|
XLON
|
1300104392746395
|
|
2025-09-22
|
09:00:46 BST
|
134
|
81.5000
|
XLON
|
1300104392746396
|
|
2025-09-22
|
09:00:47 BST
|
85
|
81.4400
|
XLON
|
1300104392746410
|
|
2025-09-22
|
09:00:47 BST
|
45
|
81.4400
|
XLON
|
1300104392746411
|
|
2025-09-22
|
09:00:47 BST
|
86
|
81.4400
|
TRQX
|
1300104396938090
|
|
2025-09-22
|
09:00:55 BST
|
132
|
81.3800
|
XLON
|
1300104392746441
|
|
2025-09-22
|
09:01:02 BST
|
126
|
81.3400
|
XLON
|
1300104392746446
|
|
2025-09-22
|
09:01:31 BST
|
45
|
81.3200
|
XLON
|
1300104392746466
|
|
2025-09-22
|
09:01:50 BST
|
127
|
81.4600
|
XLON
|
1300104392746506
|
|
2025-09-22
|
09:01:51 BST
|
125
|
81.5000
|
XLON
|
1300104392746520
|
|
2025-09-22
|
09:01:51 BST
|
20
|
81.5000
|
XLON
|
1300104392746526
|
|
2025-09-22
|
09:01:51 BST
|
35
|
81.5000
|
XLON
|
1300104392746527
|
|
2025-09-22
|
09:01:51 BST
|
12
|
81.5000
|
XLON
|
1300104392746528
|
|
2025-09-22
|
09:01:53 BST
|
77
|
81.4800
|
XLON
|
1300104392746530
|
|
2025-09-22
|
09:01:53 BST
|
10
|
81.4800
|
XLON
|
1300104392746531
|
|
2025-09-22
|
09:02:18 BST
|
80
|
81.5200
|
XLON
|
1300104392746580
|
|
2025-09-22
|
09:02:18 BST
|
79
|
81.5200
|
XLON
|
1300104392746581
|
|
2025-09-22
|
09:02:18 BST
|
81
|
81.5200
|
XLON
|
1300104392746582
|
|
2025-09-22
|
09:03:22 BST
|
62
|
81.5400
|
XLON
|
1300104392746654
|
|
2025-09-22
|
09:03:22 BST
|
70
|
81.5400
|
XLON
|
1300104392746655
|
|
2025-09-22
|
09:03:22 BST
|
77
|
81.5600
|
XLON
|
1300104392746656
|
|
2025-09-22
|
09:03:22 BST
|
10
|
81.5600
|
XLON
|
1300104392746657
|
|
2025-09-22
|
09:03:22 BST
|
10
|
81.5600
|
XLON
|
1300104392746658
|
|
2025-09-22
|
09:03:22 BST
|
80
|
81.5600
|
XLON
|
1300104392746659
|
|
2025-09-22
|
09:04:40 BST
|
77
|
81.5600
|
XLON
|
1300104392746781
|
|
2025-09-22
|
09:04:53 BST
|
97
|
81.6000
|
XLON
|
1300104392746801
|
|
2025-09-22
|
09:04:53 BST
|
35
|
81.6000
|
XLON
|
1300104392746802
|
|
2025-09-22
|
09:06:28 BST
|
126
|
81.5600
|
XLON
|
1300104392746925
|
|
2025-09-22
|
09:06:28 BST
|
4
|
81.5600
|
XLON
|
1300104392746926
|
|
2025-09-22
|
09:07:02 BST
|
77
|
81.5600
|
XLON
|
1300104392746987
|
|
2025-09-22
|
09:07:02 BST
|
2
|
81.5600
|
XLON
|
1300104392746988
|
|
2025-09-22
|
09:08:21 BST
|
79
|
81.5400
|
TRQX
|
1300104396938954
|
|
2025-09-22
|
09:09:38 BST
|
126
|
81.5800
|
XLON
|
1300104392747242
|
|
2025-09-22
|
09:10:22 BST
|
66
|
81.5400
|
XLON
|
1300104392747297
|
|
2025-09-22
|
09:10:22 BST
|
62
|
81.5400
|
XLON
|
1300104392747298
|
|
2025-09-22
|
09:10:22 BST
|
75
|
81.5400
|
TRQX
|
1300104396939185
|
|
2025-09-22
|
09:12:23 BST
|
77
|
81.6200
|
XLON
|
1300104392747521
|
|
2025-09-22
|
09:12:26 BST
|
131
|
81.5800
|
XLON
|
1300104392747534
|
|
2025-09-22
|
09:12:38 BST
|
126
|
81.5400
|
XLON
|
1300104392747560
|
|
2025-09-22
|
09:12:38 BST
|
6
|
81.5400
|
XLON
|
1300104392747561
|
|
2025-09-22
|
09:13:08 BST
|
127
|
81.5000
|
XLON
|
1300104392747632
|
|
2025-09-22
|
09:13:08 BST
|
26
|
81.5200
|
XLON
|
1300104392747637
|
|
2025-09-22
|
09:13:08 BST
|
77
|
81.5400
|
XLON
|
1300104392747638
|
|
2025-09-22
|
09:13:08 BST
|
18
|
81.5400
|
XLON
|
1300104392747639
|
|
2025-09-22
|
09:13:08 BST
|
26
|
81.5400
|
XLON
|
1300104392747640
|
|
2025-09-22
|
09:13:08 BST
|
78
|
81.5400
|
XLON
|
1300104392747641
|
|
2025-09-22
|
09:13:08 BST
|
86
|
81.5600
|
XLON
|
1300104392747642
|
|
2025-09-22
|
09:13:08 BST
|
6
|
81.5600
|
XLON
|
1300104392747643
|
|
2025-09-22
|
09:14:53 BST
|
127
|
81.5400
|
XLON
|
1300104392747776
|
|
2025-09-22
|
09:18:13 BST
|
77
|
81.5800
|
XLON
|
1300104392747986
|
|
2025-09-22
|
09:18:13 BST
|
36
|
81.5800
|
XLON
|
1300104392747987
|
|
2025-09-22
|
09:18:43 BST
|
77
|
81.6200
|
XLON
|
1300104392748033
|
|
2025-09-22
|
09:18:44 BST
|
132
|
81.6000
|
XLON
|
1300104392748035
|
|
2025-09-22
|
09:18:48 BST
|
77
|
81.6000
|
XLON
|
1300104392748046
|
|
2025-09-22
|
09:18:48 BST
|
10
|
81.6000
|
XLON
|
1300104392748047
|
|
2025-09-22
|
09:18:48 BST
|
10
|
81.6000
|
XLON
|
1300104392748048
|
|
2025-09-22
|
09:18:48 BST
|
81
|
81.6000
|
XLON
|
1300104392748049
|
|
2025-09-22
|
09:18:48 BST
|
74
|
81.5800
|
TRQX
|
1300104396939817
|
|
2025-09-22
|
09:18:50 BST
|
41
|
81.5600
|
XLON
|
1300104392748055
|
|
2025-09-22
|
09:18:50 BST
|
85
|
81.5600
|
XLON
|
1300104392748056
|
|
2025-09-22
|
09:19:22 BST
|
100
|
81.5400
|
XLON
|
1300104392748098
|
|
2025-09-22
|
09:19:22 BST
|
125
|
81.5200
|
XLON
|
1300104392748099
|
|
2025-09-22
|
09:19:25 BST
|
77
|
81.5000
|
XLON
|
1300104392748118
|
|
2025-09-22
|
09:19:25 BST
|
10
|
81.5000
|
XLON
|
1300104392748119
|
|
2025-09-22
|
09:19:33 BST
|
120
|
81.5000
|
XLON
|
1300104392748129
|
|
2025-09-22
|
09:19:34 BST
|
126
|
81.5000
|
XLON
|
1300104392748133
|
|
2025-09-22
|
09:20:26 BST
|
77
|
81.5000
|
XLON
|
1300104392748194
|
|
2025-09-22
|
09:20:27 BST
|
50
|
81.5000
|
XLON
|
1300104392748209
|
|
2025-09-22
|
09:20:27 BST
|
77
|
81.5000
|
XLON
|
1300104392748210
|
|
2025-09-22
|
09:20:58 BST
|
77
|
81.5000
|
XLON
|
1300104392748266
|
|
2025-09-22
|
09:20:58 BST
|
2
|
81.5000
|
XLON
|
1300104392748267
|
|
2025-09-22
|
09:20:58 BST
|
18
|
81.5000
|
XLON
|
1300104392748268
|
|
2025-09-22
|
09:20:58 BST
|
10
|
81.5000
|
XLON
|
1300104392748269
|
|
2025-09-22
|
09:20:58 BST
|
80
|
81.5000
|
XLON
|
1300104392748270
|
|
2025-09-22
|
09:20:58 BST
|
69
|
81.4800
|
TRQX
|
1300104396939996
|
|
2025-09-22
|
09:21:01 BST
|
77
|
81.4800
|
XLON
|
1300104392748281
|
|
2025-09-22
|
09:22:00 BST
|
77
|
81.4800
|
XLON
|
1300104392748359
|
|
2025-09-22
|
09:22:10 BST
|
52
|
81.5000
|
XLON
|
1300104392748371
|
|
2025-09-22
|
09:22:10 BST
|
116
|
81.5000
|
XLON
|
1300104392748372
|
|
2025-09-22
|
09:22:10 BST
|
105
|
81.5000
|
XLON
|
1300104392748373
|
|
2025-09-22
|
09:22:10 BST
|
78
|
81.5000
|
XLON
|
1300104392748374
|
|
2025-09-22
|
09:22:10 BST
|
134
|
81.5000
|
XLON
|
1300104392748375
|
|
2025-09-22
|
09:22:10 BST
|
31
|
81.5000
|
XLON
|
1300104392748377
|
|
2025-09-22
|
09:22:10 BST
|
32
|
81.5000
|
XLON
|
1300104392748378
|
|
2025-09-22
|
09:22:10 BST
|
32
|
81.5000
|
XLON
|
1300104392748379
|
|
2025-09-22
|
09:22:10 BST
|
77
|
81.5000
|
XLON
|
1300104392748380
|
|
2025-09-22
|
09:22:10 BST
|
145
|
81.5000
|
XLON
|
1300104392748381
|
|
2025-09-22
|
09:22:11 BST
|
32
|
81.5000
|
XLON
|
1300104392748382
|
|
2025-09-22
|
09:22:11 BST
|
33
|
81.5000
|
XLON
|
1300104392748383
|
|
2025-09-22
|
09:22:11 BST
|
35
|
81.5000
|
XLON
|
1300104392748384
|
|
2025-09-22
|
09:22:11 BST
|
77
|
81.5000
|
XLON
|
1300104392748385
|
|
2025-09-22
|
09:22:11 BST
|
107
|
81.5000
|
XLON
|
1300104392748386
|
|
2025-09-22
|
09:22:11 BST
|
77
|
81.5000
|
XLON
|
1300104392748387
|
|
2025-09-22
|
09:22:11 BST
|
36
|
81.5000
|
XLON
|
1300104392748388
|
|
2025-09-22
|
09:22:11 BST
|
34
|
81.5000
|
XLON
|
1300104392748389
|
|
2025-09-22
|
09:22:11 BST
|
35
|
81.5000
|
XLON
|
1300104392748390
|
|
2025-09-22
|
09:22:11 BST
|
28
|
81.5000
|
XLON
|
1300104392748391
|
|
2025-09-22
|
09:22:12 BST
|
36
|
81.5000
|
XLON
|
1300104392748392
|
|
2025-09-22
|
09:22:12 BST
|
85
|
81.5000
|
XLON
|
1300104392748393
|
|
2025-09-22
|
09:22:12 BST
|
75
|
81.5000
|
XLON
|
1300104392748394
|
|
2025-09-22
|
09:22:12 BST
|
36
|
81.5000
|
XLON
|
1300104392748395
|
|
2025-09-22
|
09:22:12 BST
|
36
|
81.5000
|
XLON
|
1300104392748396
|
|
2025-09-22
|
09:22:12 BST
|
49
|
81.5000
|
XLON
|
1300104392748397
|
|
2025-09-22
|
09:22:12 BST
|
242
|
81.5000
|
XLON
|
1300104392748398
|
|
2025-09-22
|
09:22:12 BST
|
34
|
81.5000
|
XLON
|
1300104392748399
|
|
2025-09-22
|
09:22:12 BST
|
33
|
81.5000
|
XLON
|
1300104392748400
|
|
2025-09-22
|
09:22:12 BST
|
8
|
81.5000
|
XLON
|
1300104392748401
|
|
2025-09-22
|
09:22:13 BST
|
28
|
81.5000
|
XLON
|
1300104392748402
|
|
2025-09-22
|
09:22:13 BST
|
77
|
81.5000
|
XLON
|
1300104392748403
|
|
2025-09-22
|
09:22:13 BST
|
36
|
81.5000
|
XLON
|
1300104392748404
|
|
2025-09-22
|
09:22:13 BST
|
31
|
81.5000
|
XLON
|
1300104392748405
|
|
2025-09-22
|
09:22:13 BST
|
145
|
81.5000
|
XLON
|
1300104392748406
|
|
2025-09-22
|
09:22:13 BST
|
33
|
81.5000
|
XLON
|
1300104392748407
|
|
2025-09-22
|
09:22:13 BST
|
36
|
81.5000
|
XLON
|
1300104392748408
|
|
2025-09-22
|
09:22:13 BST
|
77
|
81.5000
|
XLON
|
1300104392748409
|
|
2025-09-22
|
09:22:13 BST
|
35
|
81.5000
|
XLON
|
1300104392748410
|
|
2025-09-22
|
09:22:13 BST
|
136
|
81.5000
|
XLON
|
1300104392748411
|
|
2025-09-22
|
09:22:13 BST
|
129
|
81.4600
|
XLON
|
1300104392748412
|
|
2025-09-22
|
09:22:13 BST
|
77
|
81.4600
|
XLON
|
1300104392748413
|
|
2025-09-22
|
09:22:13 BST
|
18
|
81.4600
|
XLON
|
1300104392748414
|
|
2025-09-22
|
09:22:13 BST
|
76
|
81.4600
|
XLON
|
1300104392748415
|
|
2025-09-22
|
09:22:24 BST
|
132
|
81.4200
|
XLON
|
1300104392748436
|
|
2025-09-22
|
09:23:14 BST
|
125
|
81.4000
|
XLON
|
1300104392748511
|
|
2025-09-22
|
09:23:34 BST
|
75
|
81.4000
|
XLON
|
1300104392748537
|
|
2025-09-22
|
09:23:34 BST
|
1
|
81.4000
|
XLON
|
1300104392748538
|
|
2025-09-22
|
09:23:34 BST
|
77
|
81.4000
|
XLON
|
1300104392748539
|
|
2025-09-22
|
09:23:34 BST
|
10
|
81.4000
|
XLON
|
1300104392748540
|
|
2025-09-22
|
09:23:34 BST
|
85
|
81.4000
|
XLON
|
1300104392748541
|
|
2025-09-22
|
09:23:54 BST
|
127
|
81.3600
|
XLON
|
1300104392748551
|
|
2025-09-22
|
09:24:01 BST
|
73
|
81.3200
|
XLON
|
1300104392748563
|
|
2025-09-22
|
09:24:01 BST
|
59
|
81.3200
|
XLON
|
1300104392748564
|
|
2025-09-22
|
09:25:01 BST
|
69
|
81.3200
|
XLON
|
1300104392748639
|
|
2025-09-22
|
09:25:22 BST
|
79
|
81.3200
|
XLON
|
1300104392748683
|
|
2025-09-22
|
09:25:31 BST
|
16
|
81.3000
|
XLON
|
1300104392748702
|
|
2025-09-22
|
09:25:32 BST
|
112
|
81.3000
|
XLON
|
1300104392748703
|
|
2025-09-22
|
09:26:45 BST
|
18
|
81.3200
|
XLON
|
1300104392748778
|
|
2025-09-22
|
09:26:45 BST
|
77
|
81.3200
|
XLON
|
1300104392748779
|
|
2025-09-22
|
09:26:45 BST
|
80
|
81.3200
|
XLON
|
1300104392748780
|
|
2025-09-22
|
09:26:45 BST
|
77
|
81.3200
|
XLON
|
1300104392748781
|
|
2025-09-22
|
09:26:52 BST
|
77
|
81.3200
|
XLON
|
1300104392748788
|
|
2025-09-22
|
09:26:52 BST
|
139
|
81.3200
|
XLON
|
1300104392748789
|
|
2025-09-22
|
09:29:02 BST
|
60
|
81.3200
|
XLON
|
1300104392748922
|
|
2025-09-22
|
09:29:02 BST
|
69
|
81.3200
|
XLON
|
1300104392748923
|
|
2025-09-22
|
09:29:02 BST
|
67
|
81.3200
|
TRQX
|
1300104396940812
|
|
2025-09-22
|
09:29:31 BST
|
95
|
81.3400
|
XLON
|
1300104392748939
|
|
2025-09-22
|
09:29:31 BST
|
30
|
81.3400
|
XLON
|
1300104392748940
|
|
2025-09-22
|
09:29:31 BST
|
1
|
81.3400
|
XLON
|
1300104392748941
|
|
2025-09-22
|
09:29:31 BST
|
99
|
81.3400
|
XLON
|
1300104392748942
|
|
2025-09-22
|
09:29:31 BST
|
57
|
81.3400
|
XLON
|
1300104392748943
|
|
2025-09-22
|
09:30:11 BST
|
107
|
81.3600
|
XLON
|
1300104392748991
|
|
2025-09-22
|
09:30:47 BST
|
129
|
81.3200
|
XLON
|
1300104392749014
|
|
2025-09-22
|
09:31:28 BST
|
126
|
81.3000
|
XLON
|
1300104392749067
|
|
2025-09-22
|
09:32:21 BST
|
5
|
81.3000
|
XLON
|
1300104392749093
|
|
2025-09-22
|
09:33:03 BST
|
80
|
81.3000
|
XLON
|
1300104392749124
|
|
2025-09-22
|
09:34:01 BST
|
128
|
81.2600
|
XLON
|
1300104392749204
|
|
2025-09-22
|
09:34:01 BST
|
67
|
81.2600
|
TRQX
|
1300104396941351
|
|
2025-09-22
|
09:34:28 BST
|
132
|
81.2800
|
XLON
|
1300104392749253
|
|
2025-09-22
|
09:35:14 BST
|
80
|
81.3200
|
XLON
|
1300104392749291
|
|
2025-09-22
|
09:37:00 BST
|
66
|
81.3200
|
TRQX
|
1300104396941647
|
|
2025-09-22
|
09:37:45 BST
|
95
|
81.3400
|
XLON
|
1300104392749432
|
|
2025-09-22
|
09:37:45 BST
|
125
|
81.3000
|
XLON
|
1300104392749434
|
|
2025-09-22
|
09:37:45 BST
|
82
|
81.3200
|
XLON
|
1300104392749441
|
|
2025-09-22
|
09:42:29 BST
|
132
|
81.3600
|
XLON
|
1300104392749684
|
|
2025-09-22
|
09:43:44 BST
|
125
|
81.4000
|
XLON
|
1300104392749754
|
|
2025-09-22
|
09:43:50 BST
|
96
|
81.4200
|
XLON
|
1300104392749759
|
|
2025-09-22
|
09:43:50 BST
|
138
|
81.4200
|
XLON
|
1300104392749760
|
|
2025-09-22
|
09:45:59 BST
|
96
|
81.4000
|
XLON
|
1300104392749844
|
|
2025-09-22
|
09:45:59 BST
|
31
|
81.4000
|
XLON
|
1300104392749845
|
|
2025-09-22
|
09:45:59 BST
|
80
|
81.4000
|
XLON
|
1300104392749846
|
|
2025-09-22
|
09:45:59 BST
|
10
|
81.4000
|
XLON
|
1300104392749847
|
|
2025-09-22
|
09:45:59 BST
|
69
|
81.3800
|
TRQX
|
1300104396942402
|
|
2025-09-22
|
09:46:13 BST
|
90
|
81.4200
|
XLON
|
1300104392749854
|
|
2025-09-22
|
09:47:08 BST
|
132
|
81.6800
|
XLON
|
1300104392749961
|
|
2025-09-22
|
09:47:30 BST
|
129
|
81.6400
|
XLON
|
1300104392749993
|
|
2025-09-22
|
09:50:45 BST
|
128
|
81.6800
|
XLON
|
1300104392750273
|
|
2025-09-22
|
09:50:45 BST
|
71
|
81.7000
|
TRQX
|
1300104396942855
|
|
2025-09-22
|
09:53:45 BST
|
10
|
81.7000
|
XLON
|
1300104392750548
|
|
2025-09-22
|
09:53:45 BST
|
23
|
81.7000
|
XLON
|
1300104392750549
|
|
2025-09-22
|
09:53:45 BST
|
53
|
81.7000
|
XLON
|
1300104392750550
|
|
2025-09-22
|
09:55:11 BST
|
126
|
81.8400
|
XLON
|
1300104392750740
|
|
2025-09-22
|
09:55:11 BST
|
67
|
81.8400
|
TRQX
|
1300104396943197
|
|
2025-09-22
|
09:56:20 BST
|
127
|
81.8600
|
XLON
|
1300104392750820
|
|
2025-09-22
|
09:56:29 BST
|
120
|
81.8600
|
XLON
|
1300104392750869
|
|
2025-09-22
|
09:56:29 BST
|
56
|
81.8600
|
XLON
|
1300104392750870
|
|
2025-09-22
|
09:56:29 BST
|
96
|
81.8600
|
XLON
|
1300104392750871
|
|
2025-09-22
|
09:56:29 BST
|
45
|
81.8600
|
XLON
|
1300104392750872
|
|
2025-09-22
|
09:56:32 BST
|
55
|
81.8600
|
XLON
|
1300104392750879
|
|
2025-09-22
|
09:56:32 BST
|
24
|
81.8600
|
XLON
|
1300104392750880
|
|
2025-09-22
|
09:56:32 BST
|
96
|
81.8600
|
XLON
|
1300104392750881
|
|
2025-09-22
|
09:56:32 BST
|
85
|
81.8600
|
XLON
|
1300104392750882
|
|
2025-09-22
|
09:56:35 BST
|
52
|
81.8600
|
XLON
|
1300104392750883
|
|
2025-09-22
|
09:56:38 BST
|
51
|
81.8600
|
XLON
|
1300104392750884
|
|
2025-09-22
|
09:56:44 BST
|
50
|
81.8600
|
XLON
|
1300104392750888
|
|
2025-09-22
|
09:56:45 BST
|
132
|
81.8600
|
XLON
|
1300104392750890
|
|
2025-09-22
|
09:57:09 BST
|
96
|
81.8600
|
XLON
|
1300104392750922
|
|
2025-09-22
|
09:57:09 BST
|
50
|
81.8600
|
XLON
|
1300104392750923
|
|
2025-09-22
|
09:58:50 BST
|
96
|
81.8600
|
XLON
|
1300104392750990
|
|
2025-09-22
|
09:58:50 BST
|
79
|
81.8600
|
XLON
|
1300104392750991
|
|
2025-09-22
|
09:58:50 BST
|
80
|
81.8600
|
XLON
|
1300104392750992
|
|
2025-09-22
|
09:58:51 BST
|
72
|
81.8600
|
XLON
|
1300104392750993
|
|
2025-09-22
|
09:58:51 BST
|
96
|
81.8600
|
XLON
|
1300104392750994
|
|
2025-09-22
|
10:00:48 BST
|
125
|
81.9400
|
XLON
|
1300104392751389
|
|
2025-09-22
|
10:00:48 BST
|
33
|
81.9600
|
XLON
|
1300104392751392
|
|
2025-09-22
|
10:00:48 BST
|
10
|
81.9600
|
XLON
|
1300104392751393
|
|
2025-09-22
|
10:00:48 BST
|
80
|
81.9600
|
XLON
|
1300104392751394
|
|
2025-09-22
|
10:00:48 BST
|
96
|
81.9600
|
XLON
|
1300104392751395
|
|
2025-09-22
|
10:01:31 BST
|
128
|
81.9400
|
XLON
|
1300104392751640
|
|
2025-09-22
|
10:02:32 BST
|
66
|
81.9800
|
TRQX
|
1300104396943897
|
|
2025-09-22
|
10:03:08 BST
|
129
|
81.9600
|
XLON
|
1300104392751811
|
|
2025-09-22
|
10:03:14 BST
|
96
|
81.9600
|
XLON
|
1300104392751821
|
|
2025-09-22
|
10:03:14 BST
|
96
|
81.9600
|
XLON
|
1300104392751822
|
|
2025-09-22
|
10:03:14 BST
|
91
|
81.9600
|
XLON
|
1300104392751823
|
|
2025-09-22
|
10:03:14 BST
|
32
|
81.9600
|
XLON
|
1300104392751827
|
|
2025-09-22
|
10:03:14 BST
|
38
|
81.9600
|
XLON
|
1300104392751828
|
|
2025-09-22
|
10:03:14 BST
|
96
|
81.9600
|
XLON
|
1300104392751829
|
|
2025-09-22
|
10:03:28 BST
|
96
|
81.9800
|
XLON
|
1300104392751841
|
|
2025-09-22
|
10:03:32 BST
|
125
|
81.9600
|
XLON
|
1300104392751843
|
|
2025-09-22
|
10:05:33 BST
|
33
|
81.9400
|
XLON
|
1300104392752005
|
|
2025-09-22
|
10:05:33 BST
|
36
|
81.9400
|
XLON
|
1300104392752006
|
|
2025-09-22
|
10:05:33 BST
|
55
|
81.9400
|
XLON
|
1300104392752007
|
|
2025-09-22
|
10:09:16 BST
|
129
|
81.9400
|
XLON
|
1300104392752227
|
|
2025-09-22
|
10:09:16 BST
|
67
|
81.9400
|
TRQX
|
1300104396944520
|
|
2025-09-22
|
10:09:24 BST
|
20
|
81.9800
|
XLON
|
1300104392752255
|
|
2025-09-22
|
10:09:24 BST
|
31
|
81.9800
|
XLON
|
1300104392752256
|
|
2025-09-22
|
10:09:24 BST
|
38
|
81.9800
|
XLON
|
1300104392752257
|
|
2025-09-22
|
10:09:24 BST
|
74
|
81.9800
|
XLON
|
1300104392752258
|
|
2025-09-22
|
10:09:26 BST
|
31
|
81.9800
|
XLON
|
1300104392752259
|
|
2025-09-22
|
10:09:26 BST
|
32
|
81.9800
|
XLON
|
1300104392752260
|
|
2025-09-22
|
10:09:26 BST
|
35
|
81.9800
|
XLON
|
1300104392752261
|
|
2025-09-22
|
10:09:26 BST
|
38
|
81.9800
|
XLON
|
1300104392752262
|
|
2025-09-22
|
10:09:26 BST
|
37
|
81.9800
|
XLON
|
1300104392752263
|
|
2025-09-22
|
10:09:26 BST
|
38
|
81.9800
|
XLON
|
1300104392752264
|
|
2025-09-22
|
10:09:26 BST
|
32
|
81.9800
|
XLON
|
1300104392752265
|
|
2025-09-22
|
10:09:55 BST
|
131
|
81.9800
|
XLON
|
1300104392752314
|
|
2025-09-22
|
10:09:55 BST
|
150
|
81.9800
|
XLON
|
1300104392752316
|
|
2025-09-22
|
10:09:55 BST
|
96
|
81.9800
|
XLON
|
1300104392752317
|
|
2025-09-22
|
10:11:02 BST
|
66
|
82.0200
|
TRQX
|
1300104396944752
|
|
2025-09-22
|
10:11:03 BST
|
10
|
82.0200
|
XLON
|
1300104392752415
|
|
2025-09-22
|
10:11:03 BST
|
96
|
82.0200
|
XLON
|
1300104392752416
|
|
2025-09-22
|
10:11:03 BST
|
35
|
82.0200
|
XLON
|
1300104392752417
|
|
2025-09-22
|
10:11:03 BST
|
36
|
82.0200
|
XLON
|
1300104392752418
|
|
2025-09-22
|
10:11:03 BST
|
35
|
82.0200
|
XLON
|
1300104392752419
|
|
2025-09-22
|
10:11:03 BST
|
96
|
82.0200
|
XLON
|
1300104392752420
|
|
2025-09-22
|
10:11:03 BST
|
31
|
82.0200
|
XLON
|
1300104392752421
|
|
2025-09-22
|
10:11:03 BST
|
37
|
82.0200
|
XLON
|
1300104392752422
|
|
2025-09-22
|
10:11:03 BST
|
80
|
82.0200
|
XLON
|
1300104392752423
|
|
2025-09-22
|
10:11:03 BST
|
38
|
82.0200
|
XLON
|
1300104392752424
|
|
2025-09-22
|
10:11:03 BST
|
96
|
82.0200
|
XLON
|
1300104392752425
|
|
2025-09-22
|
10:11:03 BST
|
34
|
82.0200
|
XLON
|
1300104392752426
|
|
2025-09-22
|
10:11:03 BST
|
85
|
82.0200
|
XLON
|
1300104392752427
|
|
2025-09-22
|
10:11:03 BST
|
31
|
82.0200
|
XLON
|
1300104392752428
|
|
2025-09-22
|
10:11:03 BST
|
35
|
82.0200
|
XLON
|
1300104392752429
|
|
2025-09-22
|
10:11:03 BST
|
36
|
82.0200
|
XLON
|
1300104392752430
|
|
2025-09-22
|
10:11:04 BST
|
34
|
82.0200
|
XLON
|
1300104392752431
|
|
2025-09-22
|
10:11:04 BST
|
33
|
82.0200
|
XLON
|
1300104392752432
|
|
2025-09-22
|
10:11:04 BST
|
96
|
82.0200
|
XLON
|
1300104392752433
|
|
2025-09-22
|
10:11:04 BST
|
35
|
82.0200
|
XLON
|
1300104392752434
|
|
2025-09-22
|
10:11:04 BST
|
36
|
82.0200
|
XLON
|
1300104392752435
|
|
2025-09-22
|
10:11:04 BST
|
96
|
82.0200
|
XLON
|
1300104392752436
|
|
2025-09-22
|
10:11:04 BST
|
36
|
82.0200
|
XLON
|
1300104392752437
|
|
2025-09-22
|
10:11:04 BST
|
33
|
82.0200
|
XLON
|
1300104392752438
|
|
2025-09-22
|
10:11:04 BST
|
81
|
82.0200
|
XLON
|
1300104392752439
|
|
2025-09-22
|
10:11:04 BST
|
35
|
82.0200
|
XLON
|
1300104392752440
|
|
2025-09-22
|
10:11:05 BST
|
35
|
82.0200
|
XLON
|
1300104392752441
|
|
2025-09-22
|
10:11:05 BST
|
96
|
82.0200
|
XLON
|
1300104392752442
|
|
2025-09-22
|
10:11:05 BST
|
37
|
82.0200
|
XLON
|
1300104392752443
|
|
2025-09-22
|
10:11:05 BST
|
33
|
82.0200
|
XLON
|
1300104392752444
|
|
2025-09-22
|
10:11:05 BST
|
116
|
82.0200
|
XLON
|
1300104392752445
|
|
2025-09-22
|
10:11:05 BST
|
38
|
82.0200
|
XLON
|
1300104392752446
|
|
2025-09-22
|
10:11:05 BST
|
96
|
82.0200
|
XLON
|
1300104392752447
|
|
2025-09-22
|
10:11:05 BST
|
36
|
82.0200
|
XLON
|
1300104392752448
|
|
2025-09-22
|
10:11:05 BST
|
36
|
82.0200
|
XLON
|
1300104392752449
|
|
2025-09-22
|
10:12:43 BST
|
127
|
82.0200
|
XLON
|
1300104392752535
|
|
2025-09-22
|
10:12:44 BST
|
96
|
82.0200
|
XLON
|
1300104392752539
|
|
2025-09-22
|
10:12:44 BST
|
36
|
82.0200
|
XLON
|
1300104392752540
|
|
2025-09-22
|
10:12:44 BST
|
18
|
82.0200
|
XLON
|
1300104392752541
|
|
2025-09-22
|
10:12:44 BST
|
80
|
82.0200
|
XLON
|
1300104392752542
|
|
2025-09-22
|
10:12:44 BST
|
72
|
82.0200
|
XLON
|
1300104392752543
|
|
2025-09-22
|
10:12:44 BST
|
15
|
82.0200
|
XLON
|
1300104392752544
|
|
2025-09-22
|
10:12:45 BST
|
22
|
82.0200
|
XLON
|
1300104392752550
|
|
2025-09-22
|
10:12:45 BST
|
35
|
82.0200
|
XLON
|
1300104392752551
|
|
2025-09-22
|
10:12:45 BST
|
34
|
82.0200
|
XLON
|
1300104392752552
|
|
2025-09-22
|
10:12:45 BST
|
96
|
82.0200
|
XLON
|
1300104392752553
|
|
2025-09-22
|
10:12:55 BST
|
6
|
82.0200
|
XLON
|
1300104392752556
|
|
2025-09-22
|
10:12:55 BST
|
10
|
82.0200
|
XLON
|
1300104392752557
|
|
2025-09-22
|
10:12:55 BST
|
36
|
82.0200
|
XLON
|
1300104392752558
|
|
2025-09-22
|
10:12:55 BST
|
36
|
82.0200
|
XLON
|
1300104392752559
|
|
2025-09-22
|
10:12:55 BST
|
37
|
82.0200
|
XLON
|
1300104392752560
|
|
2025-09-22
|
10:12:55 BST
|
56
|
82.0200
|
XLON
|
1300104392752561
|
|
2025-09-22
|
10:13:44 BST
|
21
|
82.0200
|
XLON
|
1300104392752607
|
|
2025-09-22
|
10:13:44 BST
|
2
|
82.0200
|
XLON
|
1300104392752608
|
|
2025-09-22
|
10:13:44 BST
|
10
|
82.0200
|
XLON
|
1300104392752609
|
|
2025-09-22
|
10:13:45 BST
|
96
|
82.0200
|
XLON
|
1300104392752615
|
|
2025-09-22
|
10:13:45 BST
|
2
|
82.0200
|
XLON
|
1300104392752616
|
|
2025-09-22
|
10:13:45 BST
|
10
|
82.0200
|
XLON
|
1300104392752617
|
|
2025-09-22
|
10:13:45 BST
|
80
|
82.0200
|
XLON
|
1300104392752618
|
|
2025-09-22
|
10:15:43 BST
|
127
|
81.9800
|
XLON
|
1300104392752734
|
|
2025-09-22
|
10:16:46 BST
|
66
|
81.9600
|
TRQX
|
1300104396945160
|
|
2025-09-22
|
10:17:36 BST
|
52
|
81.9600
|
XLON
|
1300104392752866
|
|
2025-09-22
|
10:19:30 BST
|
125
|
81.9800
|
XLON
|
1300104392752958
|
|
2025-09-22
|
10:19:30 BST
|
25
|
82.0000
|
XLON
|
1300104392752962
|
|
2025-09-22
|
10:19:30 BST
|
96
|
82.0000
|
XLON
|
1300104392752963
|
|
2025-09-22
|
10:19:30 BST
|
17
|
82.0000
|
XLON
|
1300104392752964
|
|
2025-09-22
|
10:19:46 BST
|
37
|
82.0000
|
XLON
|
1300104392752981
|
|
2025-09-22
|
10:19:46 BST
|
8
|
82.0000
|
XLON
|
1300104392752982
|
|
2025-09-22
|
10:19:46 BST
|
32
|
82.0000
|
XLON
|
1300104392752983
|
|
2025-09-22
|
10:20:31 BST
|
129
|
81.9800
|
XLON
|
1300104392753045
|
|
2025-09-22
|
10:20:31 BST
|
31
|
82.0000
|
XLON
|
1300104392753048
|
|
2025-09-22
|
10:20:31 BST
|
32
|
82.0000
|
XLON
|
1300104392753049
|
|
2025-09-22
|
10:20:31 BST
|
96
|
82.0000
|
XLON
|
1300104392753050
|
|
2025-09-22
|
10:20:31 BST
|
10
|
82.0000
|
XLON
|
1300104392753051
|
|
2025-09-22
|
10:20:31 BST
|
84
|
82.0000
|
XLON
|
1300104392753052
|
|
2025-09-22
|
10:20:31 BST
|
34
|
82.0000
|
XLON
|
1300104392753053
|
|
2025-09-22
|
10:20:31 BST
|
30
|
82.0000
|
XLON
|
1300104392753054
|
|
2025-09-22
|
10:22:00 BST
|
127
|
81.9800
|
XLON
|
1300104392753113
|
|
2025-09-22
|
10:22:01 BST
|
86
|
81.9800
|
XLON
|
1300104392753119
|
|
2025-09-22
|
10:22:01 BST
|
96
|
81.9800
|
XLON
|
1300104392753120
|
|
2025-09-22
|
10:22:01 BST
|
52
|
81.9800
|
XLON
|
1300104392753121
|
|
2025-09-22
|
10:22:29 BST
|
129
|
81.9400
|
XLON
|
1300104392753166
|
|
2025-09-22
|
10:22:29 BST
|
189
|
81.9400
|
XLON
|
1300104392753170
|
|
2025-09-22
|
10:22:29 BST
|
67
|
81.9400
|
TRQX
|
1300104396945594
|
|
2025-09-22
|
10:22:38 BST
|
96
|
81.9400
|
XLON
|
1300104392753178
|
|
2025-09-22
|
10:27:01 BST
|
132
|
81.9200
|
XLON
|
1300104392753570
|
|
2025-09-22
|
10:29:53 BST
|
76
|
82.1000
|
XLON
|
1300104392753780
|
|
2025-09-22
|
10:29:53 BST
|
96
|
82.1000
|
XLON
|
1300104392753781
|
|
2025-09-22
|
10:29:53 BST
|
18
|
82.1000
|
XLON
|
1300104392753782
|
|
2025-09-22
|
10:29:54 BST
|
131
|
82.0800
|
XLON
|
1300104392753783
|
|
2025-09-22
|
10:29:54 BST
|
96
|
82.0800
|
XLON
|
1300104392753785
|
|
2025-09-22
|
10:29:54 BST
|
18
|
82.0800
|
XLON
|
1300104392753786
|
|
2025-09-22
|
10:29:54 BST
|
75
|
82.0800
|
XLON
|
1300104392753787
|
|
2025-09-22
|
10:29:54 BST
|
81
|
82.0800
|
XLON
|
1300104392753788
|
|
2025-09-22
|
10:29:54 BST
|
35
|
82.0800
|
XLON
|
1300104392753789
|
|
2025-09-22
|
10:29:54 BST
|
12
|
82.0800
|
XLON
|
1300104392753790
|
|
2025-09-22
|
10:29:54 BST
|
22
|
82.0800
|
XLON
|
1300104392753791
|
|
2025-09-22
|
10:29:54 BST
|
34
|
82.0800
|
XLON
|
1300104392753792
|
|
2025-09-22
|
10:29:54 BST
|
96
|
82.0800
|
XLON
|
1300104392753793
|
|
2025-09-22
|
10:29:54 BST
|
37
|
82.0800
|
XLON
|
1300104392753794
|
|
2025-09-22
|
10:29:54 BST
|
67
|
82.0800
|
TRQX
|
1300104396946210
|
|
2025-09-22
|
10:31:00 BST
|
131
|
82.0800
|
XLON
|
1300104392753846
|
|
2025-09-22
|
10:33:11 BST
|
96
|
82.1000
|
XLON
|
1300104392754050
|
|
2025-09-22
|
10:36:32 BST
|
125
|
82.0800
|
XLON
|
1300104392754289
|
|
2025-09-22
|
10:36:32 BST
|
96
|
82.1000
|
XLON
|
1300104392754290
|
|
2025-09-22
|
10:36:32 BST
|
79
|
82.1000
|
XLON
|
1300104392754291
|
|
2025-09-22
|
10:36:32 BST
|
79
|
82.1000
|
XLON
|
1300104392754292
|
|
2025-09-22
|
10:36:32 BST
|
66
|
82.1000
|
TRQX
|
1300104396946632
|
|
2025-09-22
|
10:36:57 BST
|
128
|
82.1200
|
XLON
|
1300104392754305
|
|
2025-09-22
|
10:41:32 BST
|
65
|
82.1200
|
XLON
|
1300104392754589
|
|
2025-09-22
|
10:41:32 BST
|
62
|
82.1200
|
XLON
|
1300104392754590
|
|
2025-09-22
|
10:41:32 BST
|
66
|
82.1200
|
TRQX
|
1300104396946998
|
|
2025-09-22
|
10:42:26 BST
|
81
|
82.1200
|
XLON
|
1300104392754650
|
|
2025-09-22
|
10:42:26 BST
|
50
|
82.1200
|
XLON
|
1300104392754651
|
|
2025-09-22
|
10:42:47 BST
|
128
|
82.0800
|
XLON
|
1300104392754667
|
|
2025-09-22
|
10:42:47 BST
|
10
|
82.1000
|
XLON
|
1300104392754669
|
|
2025-09-22
|
10:42:47 BST
|
96
|
82.1200
|
XLON
|
1300104392754670
|
|
2025-09-22
|
10:42:47 BST
|
18
|
82.1200
|
XLON
|
1300104392754671
|
|
2025-09-22
|
10:42:47 BST
|
83
|
82.1200
|
XLON
|
1300104392754672
|
|
2025-09-22
|
10:42:47 BST
|
83
|
82.1200
|
XLON
|
1300104392754673
|
|
2025-09-22
|
10:42:47 BST
|
27
|
82.1200
|
XLON
|
1300104392754674
|
|
2025-09-22
|
10:43:56 BST
|
96
|
82.1800
|
XLON
|
1300104392754721
|
|
2025-09-22
|
10:43:56 BST
|
31
|
82.1800
|
XLON
|
1300104392754722
|
|
2025-09-22
|
10:43:56 BST
|
84
|
82.1800
|
XLON
|
1300104392754723
|
|
2025-09-22
|
10:43:56 BST
|
86
|
82.1800
|
XLON
|
1300104392754724
|
|
2025-09-22
|
10:43:56 BST
|
20
|
82.1800
|
XLON
|
1300104392754725
|
|
2025-09-22
|
10:43:56 BST
|
11
|
82.1800
|
XLON
|
1300104392754726
|
|
2025-09-22
|
10:43:56 BST
|
36
|
82.1800
|
XLON
|
1300104392754727
|
|
2025-09-22
|
10:43:56 BST
|
96
|
82.1800
|
XLON
|
1300104392754728
|
|
2025-09-22
|
10:43:56 BST
|
33
|
82.1800
|
XLON
|
1300104392754729
|
|
2025-09-22
|
10:43:56 BST
|
125
|
82.1400
|
XLON
|
1300104392754731
|
|
2025-09-22
|
10:43:56 BST
|
67
|
82.1600
|
TRQX
|
1300104396947133
|
|
2025-09-22
|
10:44:08 BST
|
27
|
82.1800
|
XLON
|
1300104392754743
|
|
2025-09-22
|
10:44:08 BST
|
52
|
82.1800
|
XLON
|
1300104392754744
|
|
2025-09-22
|
10:44:08 BST
|
47
|
82.1800
|
XLON
|
1300104392754745
|
|
2025-09-22
|
10:44:18 BST
|
132
|
82.1800
|
XLON
|
1300104392754754
|
|
2025-09-22
|
10:44:19 BST
|
96
|
82.1800
|
XLON
|
1300104392754757
|
|
2025-09-22
|
10:44:19 BST
|
79
|
82.1800
|
XLON
|
1300104392754758
|
|
2025-09-22
|
10:46:06 BST
|
130
|
82.1800
|
XLON
|
1300104392754863
|
|
2025-09-22
|
10:46:10 BST
|
150
|
82.1800
|
XLON
|
1300104392754868
|
|
2025-09-22
|
10:46:10 BST
|
96
|
82.1800
|
XLON
|
1300104392754869
|
|
2025-09-22
|
10:46:10 BST
|
10
|
82.1800
|
XLON
|
1300104392754870
|
|
2025-09-22
|
10:46:10 BST
|
18
|
82.1800
|
XLON
|
1300104392754871
|
|
2025-09-22
|
10:46:10 BST
|
43
|
82.1800
|
XLON
|
1300104392754872
|
|
2025-09-22
|
10:46:41 BST
|
125
|
82.1400
|
XLON
|
1300104392754901
|
|
2025-09-22
|
10:49:34 BST
|
5
|
82.1400
|
TRQX
|
1300104396947487
|
|
2025-09-22
|
10:49:34 BST
|
61
|
82.1400
|
TRQX
|
1300104396947488
|
|
2025-09-22
|
10:51:30 BST
|
132
|
82.1400
|
XLON
|
1300104392755206
|
|
2025-09-22
|
10:51:34 BST
|
96
|
82.1400
|
XLON
|
1300104392755216
|
|
2025-09-22
|
10:51:34 BST
|
76
|
82.1400
|
XLON
|
1300104392755217
|
|
2025-09-22
|
10:51:34 BST
|
85
|
82.1400
|
XLON
|
1300104392755218
|
|
2025-09-22
|
10:52:51 BST
|
35
|
82.2000
|
XLON
|
1300104392755309
|
|
2025-09-22
|
10:53:17 BST
|
128
|
82.1800
|
XLON
|
1300104392755337
|
|
2025-09-22
|
10:53:58 BST
|
127
|
82.1400
|
XLON
|
1300104392755370
|
|
2025-09-22
|
10:53:58 BST
|
96
|
82.1600
|
XLON
|
1300104392755373
|
|
2025-09-22
|
10:53:58 BST
|
18
|
82.1600
|
XLON
|
1300104392755374
|
|
2025-09-22
|
10:53:58 BST
|
10
|
82.1600
|
XLON
|
1300104392755375
|
|
2025-09-22
|
10:53:58 BST
|
79
|
82.1600
|
XLON
|
1300104392755376
|
|
2025-09-22
|
10:53:58 BST
|
79
|
82.1600
|
XLON
|
1300104392755377
|
|
2025-09-22
|
10:55:35 BST
|
150
|
82.1400
|
XLON
|
1300104392755463
|
|
2025-09-22
|
10:55:35 BST
|
96
|
82.1400
|
XLON
|
1300104392755464
|
|
2025-09-22
|
10:55:35 BST
|
58
|
82.1400
|
XLON
|
1300104392755465
|
|
2025-09-22
|
10:55:35 BST
|
10
|
82.1400
|
XLON
|
1300104392755466
|
|
2025-09-22
|
10:55:35 BST
|
3
|
82.1400
|
XLON
|
1300104392755467
|
|
2025-09-22
|
10:56:21 BST
|
127
|
82.1000
|
XLON
|
1300104392755517
|
|
2025-09-22
|
10:56:21 BST
|
96
|
82.1200
|
XLON
|
1300104392755521
|
|
2025-09-22
|
10:56:21 BST
|
18
|
82.1200
|
XLON
|
1300104392755522
|
|
2025-09-22
|
10:56:21 BST
|
86
|
82.1200
|
XLON
|
1300104392755523
|
|
2025-09-22
|
10:56:21 BST
|
10
|
82.1200
|
XLON
|
1300104392755524
|
|
2025-09-22
|
10:56:21 BST
|
84
|
82.1200
|
XLON
|
1300104392755525
|
|
2025-09-22
|
10:56:21 BST
|
23
|
82.1200
|
XLON
|
1300104392755526
|
|
2025-09-22
|
10:56:21 BST
|
66
|
82.1000
|
TRQX
|
1300104396948053
|
|
2025-09-22
|
10:56:22 BST
|
96
|
82.1000
|
XLON
|
1300104392755528
|
|
2025-09-22
|
10:56:22 BST
|
37
|
82.1000
|
XLON
|
1300104392755529
|
|
2025-09-22
|
10:56:22 BST
|
32
|
82.1000
|
XLON
|
1300104392755530
|
|
2025-09-22
|
10:56:22 BST
|
33
|
82.1000
|
XLON
|
1300104392755531
|
|
2025-09-22
|
10:56:26 BST
|
85
|
82.1000
|
XLON
|
1300104392755539
|
|
2025-09-22
|
10:59:35 BST
|
130
|
82.1200
|
XLON
|
1300104392755756
|
|
2025-09-22
|
10:59:35 BST
|
96
|
82.1400
|
XLON
|
1300104392755757
|
|
2025-09-22
|
10:59:35 BST
|
34
|
82.1400
|
XLON
|
1300104392755758
|
|
2025-09-22
|
10:59:35 BST
|
83
|
82.1400
|
XLON
|
1300104392755759
|
|
2025-09-22
|
10:59:35 BST
|
74
|
82.1400
|
XLON
|
1300104392755760
|
|
2025-09-22
|
10:59:35 BST
|
30
|
82.1400
|
XLON
|
1300104392755761
|
|
2025-09-22
|
11:00:19 BST
|
131
|
82.1200
|
XLON
|
1300104392755822
|
|
2025-09-22
|
11:01:13 BST
|
67
|
82.1200
|
TRQX
|
1300104396948479
|
|
2025-09-22
|
11:01:50 BST
|
125
|
82.1200
|
XLON
|
1300104392755943
|
|
2025-09-22
|
11:02:26 BST
|
42
|
82.1200
|
XLON
|
1300104392755990
|
|
2025-09-22
|
11:02:26 BST
|
87
|
82.1200
|
XLON
|
1300104392755991
|
|
2025-09-22
|
11:02:37 BST
|
129
|
82.0800
|
XLON
|
1300104392756006
|
|
2025-09-22
|
11:02:37 BST
|
10
|
82.1000
|
XLON
|
1300104392756007
|
|
2025-09-22
|
11:02:37 BST
|
96
|
82.1000
|
XLON
|
1300104392756008
|
|
2025-09-22
|
11:02:37 BST
|
85
|
82.1000
|
XLON
|
1300104392756009
|
|
2025-09-22
|
11:03:37 BST
|
19
|
82.0800
|
XLON
|
1300104392756048
|
|
2025-09-22
|
11:03:37 BST
|
112
|
82.0800
|
XLON
|
1300104392756049
|
|
2025-09-22
|
11:03:47 BST
|
128
|
82.0800
|
XLON
|
1300104392756066
|
|
2025-09-22
|
11:03:50 BST
|
128
|
82.0400
|
XLON
|
1300104392756075
|
|
2025-09-22
|
11:03:50 BST
|
96
|
82.0600
|
XLON
|
1300104392756076
|
|
2025-09-22
|
11:03:50 BST
|
10
|
82.0600
|
XLON
|
1300104392756077
|
|
2025-09-22
|
11:03:50 BST
|
96
|
82.0800
|
XLON
|
1300104392756078
|
|
2025-09-22
|
11:03:50 BST
|
18
|
82.0800
|
XLON
|
1300104392756079
|
|
2025-09-22
|
11:03:50 BST
|
75
|
82.0800
|
XLON
|
1300104392756080
|
|
2025-09-22
|
11:03:50 BST
|
22
|
82.0800
|
XLON
|
1300104392756081
|
|
2025-09-22
|
11:04:34 BST
|
35
|
82.0400
|
XLON
|
1300104392756159
|
|
2025-09-22
|
11:04:34 BST
|
96
|
82.0400
|
XLON
|
1300104392756160
|
|
2025-09-22
|
11:05:03 BST
|
127
|
82.0400
|
XLON
|
1300104392756174
|
|
2025-09-22
|
11:08:29 BST
|
6
|
82.1200
|
XLON
|
1300104392756484
|
|
2025-09-22
|
11:08:41 BST
|
82
|
82.1000
|
XLON
|
1300104392756491
|
|
2025-09-22
|
11:09:25 BST
|
45
|
82.1000
|
XLON
|
1300104392756549
|
|
2025-09-22
|
11:09:47 BST
|
96
|
82.1000
|
XLON
|
1300104392756579
|
|
2025-09-22
|
11:09:47 BST
|
10
|
82.1000
|
XLON
|
1300104392756580
|
|
2025-09-22
|
11:09:47 BST
|
72
|
82.1000
|
XLON
|
1300104392756581
|
|
2025-09-22
|
11:09:47 BST
|
84
|
82.1000
|
XLON
|
1300104392756582
|
|
2025-09-22
|
11:09:47 BST
|
67
|
82.0800
|
TRQX
|
1300104396949154
|
|
2025-09-22
|
11:10:36 BST
|
131
|
82.1200
|
XLON
|
1300104392756652
|
|
2025-09-22
|
11:12:31 BST
|
126
|
82.0800
|
XLON
|
1300104392756711
|
|
2025-09-22
|
11:15:13 BST
|
4
|
82.2000
|
TRQX
|
1300104396949550
|
|
2025-09-22
|
11:15:19 BST
|
80
|
82.2000
|
XLON
|
1300104392756915
|
|
2025-09-22
|
11:15:19 BST
|
86
|
82.2000
|
XLON
|
1300104392756916
|
|
2025-09-22
|
11:15:19 BST
|
96
|
82.2000
|
XLON
|
1300104392756917
|
|
2025-09-22
|
11:15:19 BST
|
55
|
82.2000
|
XLON
|
1300104392756918
|
|
2025-09-22
|
11:15:19 BST
|
32
|
82.2000
|
XLON
|
1300104392756919
|
|
2025-09-22
|
11:15:19 BST
|
33
|
82.2000
|
XLON
|
1300104392756920
|
|
2025-09-22
|
11:15:19 BST
|
39
|
82.2000
|
XLON
|
1300104392756921
|
|
2025-09-22
|
11:15:19 BST
|
87
|
82.2000
|
XLON
|
1300104392756922
|
|
2025-09-22
|
11:15:19 BST
|
96
|
82.2000
|
XLON
|
1300104392756923
|
|
2025-09-22
|
11:15:20 BST
|
96
|
82.2000
|
XLON
|
1300104392756924
|
|
2025-09-22
|
11:15:20 BST
|
37
|
82.2000
|
XLON
|
1300104392756925
|
|
2025-09-22
|
11:15:20 BST
|
32
|
82.2000
|
XLON
|
1300104392756926
|
|
2025-09-22
|
11:15:20 BST
|
36
|
82.2000
|
XLON
|
1300104392756927
|
|
2025-09-22
|
11:15:20 BST
|
75
|
82.2000
|
XLON
|
1300104392756928
|
|
2025-09-22
|
11:15:20 BST
|
38
|
82.2000
|
XLON
|
1300104392756929
|
|
2025-09-22
|
11:15:20 BST
|
96
|
82.2000
|
XLON
|
1300104392756930
|
|
2025-09-22
|
11:15:20 BST
|
34
|
82.2000
|
XLON
|
1300104392756931
|
|
2025-09-22
|
11:15:20 BST
|
34
|
82.2000
|
XLON
|
1300104392756932
|
|
2025-09-22
|
11:15:20 BST
|
80
|
82.2000
|
XLON
|
1300104392756933
|
|
2025-09-22
|
11:18:00 BST
|
129
|
82.1600
|
XLON
|
1300104392757074
|
|
2025-09-22
|
11:18:00 BST
|
96
|
82.1800
|
XLON
|
1300104392757078
|
|
2025-09-22
|
11:18:00 BST
|
81
|
82.1800
|
XLON
|
1300104392757079
|
|
2025-09-22
|
11:18:00 BST
|
18
|
82.1800
|
XLON
|
1300104392757080
|
|
2025-09-22
|
11:18:00 BST
|
39
|
82.1800
|
XLON
|
1300104392757081
|
|
2025-09-22
|
11:18:00 BST
|
39
|
82.1800
|
XLON
|
1300104392757082
|
|
2025-09-22
|
11:18:00 BST
|
44
|
82.1800
|
XLON
|
1300104392757083
|
|
2025-09-22
|
11:19:42 BST
|
129
|
82.1600
|
XLON
|
1300104392757179
|
|
2025-09-22
|
11:19:42 BST
|
96
|
82.1800
|
XLON
|
1300104392757182
|
|
2025-09-22
|
11:19:42 BST
|
10
|
82.1800
|
XLON
|
1300104392757183
|
|
2025-09-22
|
11:19:42 BST
|
79
|
82.1800
|
XLON
|
1300104392757184
|
|
2025-09-22
|
11:19:42 BST
|
73
|
82.1800
|
XLON
|
1300104392757185
|
|
2025-09-22
|
11:22:20 BST
|
125
|
82.2600
|
XLON
|
1300104392757445
|
|
2025-09-22
|
11:22:20 BST
|
127
|
82.2800
|
XLON
|
1300104392757447
|
|
2025-09-22
|
11:22:20 BST
|
10
|
82.2800
|
XLON
|
1300104392757448
|
|
2025-09-22
|
11:22:20 BST
|
96
|
82.2800
|
XLON
|
1300104392757449
|
|
2025-09-22
|
11:22:20 BST
|
99
|
82.2600
|
TRQX
|
1300104396949990
|
|
2025-09-22
|
11:22:27 BST
|
125
|
82.2200
|
XLON
|
1300104392757457
|
|
2025-09-22
|
11:22:27 BST
|
68
|
82.2400
|
XLON
|
1300104392757458
|
|
2025-09-22
|
11:22:27 BST
|
96
|
82.2400
|
XLON
|
1300104392757459
|
|
2025-09-22
|
11:22:27 BST
|
18
|
82.2400
|
XLON
|
1300104392757460
|
|
2025-09-22
|
11:22:32 BST
|
127
|
82.2600
|
XLON
|
1300104392757476
|
|
2025-09-22
|
11:23:00 BST
|
135
|
82.2600
|
XLON
|
1300104392757499
|
|
2025-09-22
|
11:23:41 BST
|
59
|
82.2200
|
XLON
|
1300104392757556
|
|
2025-09-22
|
11:23:41 BST
|
72
|
82.2200
|
XLON
|
1300104392757557
|
|
2025-09-22
|
11:23:42 BST
|
87
|
82.2200
|
XLON
|
1300104392757562
|
|
2025-09-22
|
11:26:56 BST
|
132
|
82.2200
|
XLON
|
1300104392757761
|
|
2025-09-22
|
11:26:56 BST
|
35
|
82.2200
|
XLON
|
1300104392757765
|
|
2025-09-22
|
11:26:56 BST
|
76
|
82.2200
|
XLON
|
1300104392757766
|
|
2025-09-22
|
11:26:56 BST
|
18
|
82.2200
|
XLON
|
1300104392757767
|
|
2025-09-22
|
11:26:56 BST
|
34
|
82.2200
|
XLON
|
1300104392757768
|
|
2025-09-22
|
11:27:25 BST
|
37
|
82.1800
|
XLON
|
1300104392757791
|
|
2025-09-22
|
11:27:27 BST
|
92
|
82.1800
|
XLON
|
1300104392757795
|
|
2025-09-22
|
11:28:31 BST
|
35
|
82.2000
|
XLON
|
1300104392757834
|
|
2025-09-22
|
11:28:31 BST
|
32
|
82.2000
|
XLON
|
1300104392757835
|
|
2025-09-22
|
11:28:31 BST
|
38
|
82.2000
|
XLON
|
1300104392757836
|
|
2025-09-22
|
11:28:32 BST
|
39
|
82.2000
|
XLON
|
1300104392757837
|
|
2025-09-22
|
11:28:32 BST
|
36
|
82.2000
|
XLON
|
1300104392757838
|
|
2025-09-22
|
11:28:32 BST
|
36
|
82.2000
|
XLON
|
1300104392757839
|
|
2025-09-22
|
11:28:32 BST
|
35
|
82.2000
|
XLON
|
1300104392757840
|
|
2025-09-22
|
11:28:32 BST
|
32
|
82.2000
|
XLON
|
1300104392757841
|
|
2025-09-22
|
11:28:32 BST
|
32
|
82.2000
|
XLON
|
1300104392757842
|
|
2025-09-22
|
11:28:32 BST
|
35
|
82.2000
|
XLON
|
1300104392757843
|
|
2025-09-22
|
11:28:33 BST
|
38
|
82.2000
|
XLON
|
1300104392757844
|
|
2025-09-22
|
11:28:33 BST
|
34
|
82.2000
|
XLON
|
1300104392757845
|
|
2025-09-22
|
11:28:34 BST
|
39
|
82.2000
|
XLON
|
1300104392757846
|
|
2025-09-22
|
11:28:34 BST
|
66
|
82.2000
|
XLON
|
1300104392757847
|
|
2025-09-22
|
11:28:34 BST
|
34
|
82.2000
|
XLON
|
1300104392757848
|
|
2025-09-22
|
11:28:34 BST
|
37
|
82.2000
|
XLON
|
1300104392757849
|
|
2025-09-22
|
11:28:35 BST
|
37
|
82.2000
|
XLON
|
1300104392757850
|
|
2025-09-22
|
11:28:49 BST
|
78
|
82.2000
|
XLON
|
1300104392757876
|
|
2025-09-22
|
11:31:53 BST
|
79
|
82.2600
|
TRQX
|
1300104396950559
|
|
2025-09-22
|
11:31:54 BST
|
80
|
82.2400
|
XLON
|
1300104392758195
|
|
2025-09-22
|
11:31:54 BST
|
48
|
82.2400
|
XLON
|
1300104392758196
|
|
2025-09-22
|
11:31:54 BST
|
96
|
82.2400
|
XLON
|
1300104392758199
|
|
2025-09-22
|
11:31:54 BST
|
82
|
82.2400
|
XLON
|
1300104392758200
|
|
2025-09-22
|
11:31:55 BST
|
128
|
82.2000
|
XLON
|
1300104392758202
|
|
2025-09-22
|
11:31:56 BST
|
96
|
82.2000
|
XLON
|
1300104392758213
|
|
2025-09-22
|
11:31:56 BST
|
76
|
82.2000
|
XLON
|
1300104392758214
|
|
2025-09-22
|
11:31:56 BST
|
80
|
82.2000
|
XLON
|
1300104392758215
|
|
2025-09-22
|
11:32:19 BST
|
131
|
82.1600
|
XLON
|
1300104392758229
|
|
2025-09-22
|
11:33:00 BST
|
96
|
82.1400
|
XLON
|
1300104392758262
|
|
2025-09-22
|
11:33:00 BST
|
142
|
82.1600
|
XLON
|
1300104392758263
|
|
2025-09-22
|
11:33:00 BST
|
79
|
82.1600
|
XLON
|
1300104392758264
|
|
2025-09-22
|
11:33:00 BST
|
142
|
82.1400
|
XLON
|
1300104392758268
|
|
2025-09-22
|
11:33:00 BST
|
10
|
82.1400
|
XLON
|
1300104392758269
|
|
2025-09-22
|
11:33:00 BST
|
96
|
82.1400
|
XLON
|
1300104392758270
|
|
2025-09-22
|
11:33:00 BST
|
69
|
82.1400
|
XLON
|
1300104392758271
|
|
2025-09-22
|
11:33:18 BST
|
96
|
82.1200
|
XLON
|
1300104392758288
|
|
2025-09-22
|
11:33:18 BST
|
79
|
82.1200
|
XLON
|
1300104392758289
|
|
2025-09-22
|
11:33:18 BST
|
94
|
82.1200
|
XLON
|
1300104392758291
|
|
2025-09-22
|
11:33:18 BST
|
35
|
82.1200
|
XLON
|
1300104392758292
|
|
2025-09-22
|
11:33:18 BST
|
39
|
82.1200
|
XLON
|
1300104392758293
|
|
2025-09-22
|
11:33:21 BST
|
35
|
82.1200
|
XLON
|
1300104392758294
|
|
2025-09-22
|
11:33:24 BST
|
52
|
82.1200
|
XLON
|
1300104392758295
|
|
2025-09-22
|
11:38:26 BST
|
96
|
82.2200
|
XLON
|
1300104392758598
|
|
2025-09-22
|
11:38:26 BST
|
14
|
82.2200
|
XLON
|
1300104392758599
|
|
2025-09-22
|
11:38:26 BST
|
85
|
82.2200
|
XLON
|
1300104392758600
|
|
2025-09-22
|
11:38:26 BST
|
73
|
82.2200
|
XLON
|
1300104392758601
|
|
2025-09-22
|
11:40:11 BST
|
67
|
82.2000
|
TRQX
|
1300104396951156
|
|
2025-09-22
|
11:40:15 BST
|
129
|
82.1800
|
XLON
|
1300104392758686
|
|
2025-09-22
|
11:43:01 BST
|
125
|
82.2000
|
XLON
|
1300104392758871
|
|
2025-09-22
|
11:43:01 BST
|
52
|
82.2000
|
XLON
|
1300104392758875
|
|
2025-09-22
|
11:43:01 BST
|
56
|
82.2000
|
XLON
|
1300104392758876
|
|
2025-09-22
|
11:44:32 BST
|
96
|
82.2000
|
XLON
|
1300104392758935
|
|
2025-09-22
|
11:44:32 BST
|
81
|
82.2000
|
XLON
|
1300104392758936
|
|
2025-09-22
|
11:44:40 BST
|
43
|
82.2000
|
XLON
|
1300104392758938
|
|
2025-09-22
|
11:44:42 BST
|
6
|
82.2000
|
XLON
|
1300104392758939
|
|
2025-09-22
|
11:44:51 BST
|
60
|
82.2000
|
XLON
|
1300104392758954
|
|
2025-09-22
|
11:46:05 BST
|
127
|
82.2000
|
XLON
|
1300104392759028
|
|
2025-09-22
|
11:46:13 BST
|
35
|
82.2200
|
XLON
|
1300104392759033
|
|
2025-09-22
|
11:46:13 BST
|
80
|
82.2200
|
XLON
|
1300104392759034
|
|
2025-09-22
|
11:46:15 BST
|
32
|
82.2200
|
XLON
|
1300104392759039
|
|
2025-09-22
|
11:46:59 BST
|
129
|
82.2000
|
XLON
|
1300104392759089
|
|
2025-09-22
|
11:46:59 BST
|
72
|
82.2000
|
TRQX
|
1300104396951592
|
|
2025-09-22
|
11:48:00 BST
|
74
|
82.2000
|
XLON
|
1300104392759145
|
|
2025-09-22
|
11:48:00 BST
|
131
|
82.2000
|
XLON
|
1300104392759146
|
|
2025-09-22
|
11:48:01 BST
|
32
|
82.2000
|
XLON
|
1300104392759147
|
|
2025-09-22
|
11:48:03 BST
|
35
|
82.2000
|
XLON
|
1300104392759151
|
|
2025-09-22
|
11:48:30 BST
|
131
|
82.2000
|
XLON
|
1300104392759166
|
|
2025-09-22
|
11:50:07 BST
|
17
|
82.2000
|
XLON
|
1300104392759223
|
|
2025-09-22
|
11:52:26 BST
|
76
|
82.1600
|
TRQX
|
1300104396951925
|
|
2025-09-22
|
11:53:15 BST
|
125
|
82.1400
|
XLON
|
1300104392759468
|
|
2025-09-22
|
11:53:33 BST
|
96
|
82.1400
|
XLON
|
1300104392759497
|
|
2025-09-22
|
11:53:33 BST
|
18
|
82.1400
|
XLON
|
1300104392759498
|
|
2025-09-22
|
11:53:33 BST
|
81
|
82.1400
|
XLON
|
1300104392759499
|
|
2025-09-22
|
11:53:33 BST
|
75
|
82.1400
|
XLON
|
1300104392759500
|
|
2025-09-22
|
11:54:01 BST
|
79
|
82.1400
|
XLON
|
1300104392759527
|
|
2025-09-22
|
11:54:01 BST
|
46
|
82.1400
|
XLON
|
1300104392759528
|
|
2025-09-22
|
11:54:01 BST
|
51
|
82.1400
|
XLON
|
1300104392759530
|
|
2025-09-22
|
11:54:02 BST
|
45
|
82.1400
|
XLON
|
1300104392759542
|
|
2025-09-22
|
11:54:02 BST
|
38
|
82.1400
|
XLON
|
1300104392759543
|
|
2025-09-22
|
11:54:02 BST
|
33
|
82.1400
|
XLON
|
1300104392759544
|
|
2025-09-22
|
11:54:02 BST
|
38
|
82.1400
|
XLON
|
1300104392759545
|
|
2025-09-22
|
11:54:59 BST
|
96
|
82.1400
|
XLON
|
1300104392759606
|
|
2025-09-22
|
11:54:59 BST
|
80
|
82.1400
|
XLON
|
1300104392759607
|
|
2025-09-22
|
11:54:59 BST
|
10
|
82.1400
|
XLON
|
1300104392759608
|
|
2025-09-22
|
11:54:59 BST
|
18
|
82.1400
|
XLON
|
1300104392759609
|
|
2025-09-22
|
11:54:59 BST
|
81
|
82.1400
|
XLON
|
1300104392759610
|
|
2025-09-22
|
11:54:59 BST
|
32
|
82.1400
|
XLON
|
1300104392759611
|
|
2025-09-22
|
11:59:01 BST
|
126
|
82.1000
|
XLON
|
1300104392759752
|
|
2025-09-22
|
11:59:01 BST
|
67
|
82.1000
|
TRQX
|
1300104396952336
|
|
2025-09-22
|
12:01:53 BST
|
127
|
82.1200
|
XLON
|
1300104392760008
|
|
2025-09-22
|
12:02:20 BST
|
131
|
82.1200
|
XLON
|
1300104392760050
|
|
2025-09-22
|
12:02:20 BST
|
67
|
82.1200
|
TRQX
|
1300104396952669
|
|
2025-09-22
|
12:03:39 BST
|
126
|
82.1600
|
XLON
|
1300104392760146
|
|
2025-09-22
|
12:03:45 BST
|
120
|
82.1600
|
XLON
|
1300104392760156
|
|
2025-09-22
|
12:03:45 BST
|
78
|
82.1600
|
XLON
|
1300104392760157
|
|
2025-09-22
|
12:03:45 BST
|
32
|
82.1600
|
XLON
|
1300104392760158
|
|
2025-09-22
|
12:03:45 BST
|
36
|
82.1600
|
XLON
|
1300104392760159
|
|
2025-09-22
|
12:03:47 BST
|
131
|
82.1200
|
XLON
|
1300104392760163
|
|
2025-09-22
|
12:03:47 BST
|
28
|
82.1400
|
XLON
|
1300104392760166
|
|
2025-09-22
|
12:03:47 BST
|
219
|
82.1400
|
XLON
|
1300104392760167
|
|
2025-09-22
|
12:03:47 BST
|
70
|
82.1400
|
XLON
|
1300104392760168
|
|
2025-09-22
|
12:03:47 BST
|
68
|
82.1200
|
TRQX
|
1300104396952767
|
|
2025-09-22
|
12:04:23 BST
|
36
|
82.1400
|
XLON
|
1300104392760209
|
|
2025-09-22
|
12:04:23 BST
|
35
|
82.1400
|
XLON
|
1300104392760210
|
|
2025-09-22
|
12:04:23 BST
|
120
|
82.1400
|
XLON
|
1300104392760211
|
|
2025-09-22
|
12:04:23 BST
|
57
|
82.1400
|
XLON
|
1300104392760212
|
|
2025-09-22
|
12:04:23 BST
|
120
|
82.1400
|
XLON
|
1300104392760213
|
|
2025-09-22
|
12:04:25 BST
|
120
|
82.1400
|
XLON
|
1300104392760214
|
|
2025-09-22
|
12:04:30 BST
|
120
|
82.1400
|
XLON
|
1300104392760218
|
|
2025-09-22
|
12:05:26 BST
|
143
|
82.1400
|
XLON
|
1300104392760261
|
|
2025-09-22
|
12:05:34 BST
|
120
|
82.1400
|
XLON
|
1300104392760270
|
|
2025-09-22
|
12:09:49 BST
|
66
|
82.1800
|
TRQX
|
1300104396953115
|
|
2025-09-22
|
12:10:45 BST
|
129
|
82.1600
|
XLON
|
1300104392760580
|
|
2025-09-22
|
12:10:45 BST
|
73
|
82.1600
|
XLON
|
1300104392760590
|
|
2025-09-22
|
12:10:45 BST
|
41
|
82.1600
|
XLON
|
1300104392760591
|
|
2025-09-22
|
12:10:45 BST
|
120
|
82.1600
|
XLON
|
1300104392760592
|
|
2025-09-22
|
12:10:45 BST
|
83
|
82.1800
|
XLON
|
1300104392760593
|
|
2025-09-22
|
12:10:45 BST
|
67
|
82.1400
|
TRQX
|
1300104396953177
|
|
2025-09-22
|
12:12:27 BST
|
120
|
82.1600
|
XLON
|
1300104392760726
|
|
2025-09-22
|
12:14:26 BST
|
131
|
82.1600
|
XLON
|
1300104392760940
|
|
2025-09-22
|
12:14:26 BST
|
75
|
82.1600
|
XLON
|
1300104392760943
|
|
2025-09-22
|
12:14:42 BST
|
120
|
82.1600
|
XLON
|
1300104392760955
|
|
2025-09-22
|
12:14:42 BST
|
37
|
82.1600
|
XLON
|
1300104392760956
|
|
2025-09-22
|
12:14:42 BST
|
10
|
82.1600
|
XLON
|
1300104392760957
|
|
2025-09-22
|
12:14:42 BST
|
77
|
82.1600
|
XLON
|
1300104392760958
|
|
2025-09-22
|
12:14:42 BST
|
18
|
82.1600
|
XLON
|
1300104392760959
|
|
2025-09-22
|
12:14:42 BST
|
55
|
82.1600
|
XLON
|
1300104392760960
|
|
2025-09-22
|
12:19:14 BST
|
126
|
82.1600
|
XLON
|
1300104392761337
|
|
2025-09-22
|
12:19:33 BST
|
120
|
82.1600
|
XLON
|
1300104392761359
|
|
2025-09-22
|
12:19:33 BST
|
18
|
82.1600
|
XLON
|
1300104392761360
|
|
2025-09-22
|
12:19:33 BST
|
79
|
82.1600
|
XLON
|
1300104392761361
|
|
2025-09-22
|
12:19:33 BST
|
25
|
82.1600
|
XLON
|
1300104392761362
|
|
2025-09-22
|
12:19:33 BST
|
10
|
82.1600
|
XLON
|
1300104392761363
|
|
2025-09-22
|
12:19:33 BST
|
65
|
82.1600
|
XLON
|
1300104392761364
|
|
2025-09-22
|
12:19:34 BST
|
92
|
82.1400
|
XLON
|
1300104392761369
|
|
2025-09-22
|
12:19:34 BST
|
120
|
82.1400
|
XLON
|
1300104392761370
|
|
2025-09-22
|
12:21:01 BST
|
87
|
82.2000
|
XLON
|
1300104392761456
|
|
2025-09-22
|
12:21:01 BST
|
120
|
82.2000
|
XLON
|
1300104392761457
|
|
2025-09-22
|
12:22:27 BST
|
130
|
82.2000
|
XLON
|
1300104392761534
|
|
2025-09-22
|
12:26:00 BST
|
130
|
82.2000
|
XLON
|
1300104392761719
|
|
2025-09-22
|
12:29:15 BST
|
130
|
82.2800
|
XLON
|
1300104392761892
|
|
2025-09-22
|
12:29:15 BST
|
79
|
82.2800
|
XLON
|
1300104392761895
|
|
2025-09-22
|
12:29:15 BST
|
10
|
82.2800
|
XLON
|
1300104392761896
|
|
2025-09-22
|
12:29:15 BST
|
120
|
82.2800
|
XLON
|
1300104392761897
|
|
2025-09-22
|
12:29:15 BST
|
66
|
82.2800
|
TRQX
|
1300104396954511
|
|
2025-09-22
|
12:30:01 BST
|
120
|
82.3000
|
XLON
|
1300104392761952
|
|
2025-09-22
|
12:30:01 BST
|
197
|
82.3200
|
XLON
|
1300104392761953
|
|
2025-09-22
|
12:30:02 BST
|
127
|
82.2800
|
XLON
|
1300104392761954
|
|
2025-09-22
|
12:31:29 BST
|
182
|
82.2800
|
XLON
|
1300104392762055
|
|
2025-09-22
|
12:31:29 BST
|
120
|
82.2800
|
XLON
|
1300104392762056
|
|
2025-09-22
|
12:36:37 BST
|
128
|
82.2400
|
XLON
|
1300104392762308
|
|
2025-09-22
|
12:36:38 BST
|
37
|
82.2400
|
XLON
|
1300104392762316
|
|
2025-09-22
|
12:36:38 BST
|
120
|
82.2400
|
XLON
|
1300104392762317
|
|
2025-09-22
|
12:36:38 BST
|
120
|
82.2400
|
XLON
|
1300104392762318
|
|
2025-09-22
|
12:38:16 BST
|
66
|
82.2200
|
TRQX
|
1300104396955091
|
|
2025-09-22
|
12:38:27 BST
|
37
|
82.2200
|
XLON
|
1300104392762447
|
|
2025-09-22
|
12:38:27 BST
|
120
|
82.2200
|
XLON
|
1300104392762448
|
|
2025-09-22
|
12:38:28 BST
|
45
|
82.2200
|
XLON
|
1300104392762449
|
|
2025-09-22
|
12:38:28 BST
|
120
|
82.2200
|
XLON
|
1300104392762450
|
|
2025-09-22
|
12:38:28 BST
|
40
|
82.2200
|
XLON
|
1300104392762451
|
|
2025-09-22
|
12:38:28 BST
|
120
|
82.2200
|
XLON
|
1300104392762452
|
|
2025-09-22
|
12:38:29 BST
|
120
|
82.2200
|
XLON
|
1300104392762453
|
|
2025-09-22
|
12:38:29 BST
|
41
|
82.2200
|
XLON
|
1300104392762454
|
|
2025-09-22
|
12:38:29 BST
|
120
|
82.2200
|
XLON
|
1300104392762455
|
|
2025-09-22
|
12:38:29 BST
|
80
|
82.2200
|
XLON
|
1300104392762456
|
|
2025-09-22
|
12:38:29 BST
|
41
|
82.2200
|
XLON
|
1300104392762457
|
|
2025-09-22
|
12:38:29 BST
|
36
|
82.2200
|
XLON
|
1300104392762458
|
|
2025-09-22
|
12:38:29 BST
|
35
|
82.2200
|
XLON
|
1300104392762459
|
|
2025-09-22
|
12:38:29 BST
|
5
|
82.2200
|
XLON
|
1300104392762460
|
|
2025-09-22
|
12:38:29 BST
|
58
|
82.2200
|
XLON
|
1300104392762462
|
|
2025-09-22
|
12:38:29 BST
|
30
|
82.2200
|
XLON
|
1300104392762463
|
|
2025-09-22
|
12:38:29 BST
|
39
|
82.2200
|
XLON
|
1300104392762464
|
|
2025-09-22
|
12:38:29 BST
|
120
|
82.2200
|
XLON
|
1300104392762465
|
|
2025-09-22
|
12:38:29 BST
|
33
|
82.2200
|
XLON
|
1300104392762466
|
|
2025-09-22
|
12:38:29 BST
|
36
|
82.2200
|
XLON
|
1300104392762467
|
|
2025-09-22
|
12:38:30 BST
|
230
|
82.2200
|
XLON
|
1300104392762470
|
|
2025-09-22
|
12:38:30 BST
|
87
|
82.2200
|
XLON
|
1300104392762471
|
|
2025-09-22
|
12:38:30 BST
|
39
|
82.2200
|
XLON
|
1300104392762476
|
|
2025-09-22
|
12:38:30 BST
|
120
|
82.2200
|
XLON
|
1300104392762477
|
|
2025-09-22
|
12:38:31 BST
|
120
|
82.2200
|
XLON
|
1300104392762478
|
|
2025-09-22
|
12:38:31 BST
|
50
|
82.2200
|
XLON
|
1300104392762479
|
|
2025-09-22
|
12:38:31 BST
|
120
|
82.2200
|
XLON
|
1300104392762480
|
|
2025-09-22
|
12:38:31 BST
|
102
|
82.2200
|
XLON
|
1300104392762481
|
|
2025-09-22
|
12:38:31 BST
|
50
|
82.2200
|
XLON
|
1300104392762482
|
|
2025-09-22
|
12:38:31 BST
|
131
|
82.2000
|
XLON
|
1300104392762483
|
|
2025-09-22
|
12:38:32 BST
|
17
|
82.2000
|
XLON
|
1300104392762498
|
|
2025-09-22
|
12:38:32 BST
|
50
|
82.2000
|
XLON
|
1300104392762499
|
|
2025-09-22
|
12:38:32 BST
|
72
|
82.2000
|
XLON
|
1300104392762500
|
|
2025-09-22
|
12:38:32 BST
|
128
|
82.2000
|
XLON
|
1300104392762502
|
|
2025-09-22
|
12:38:35 BST
|
230
|
82.2000
|
XLON
|
1300104392762512
|
|
2025-09-22
|
12:38:35 BST
|
87
|
82.2000
|
XLON
|
1300104392762513
|
|
2025-09-22
|
12:38:35 BST
|
66
|
82.1800
|
TRQX
|
1300104396955131
|
|
2025-09-22
|
12:38:36 BST
|
120
|
82.1800
|
XLON
|
1300104392762528
|
|
2025-09-22
|
12:38:36 BST
|
2
|
82.1800
|
XLON
|
1300104392762529
|
|
2025-09-22
|
12:38:36 BST
|
18
|
82.1800
|
XLON
|
1300104392762530
|
|
2025-09-22
|
12:38:37 BST
|
172
|
82.1800
|
XLON
|
1300104392762531
|
|
2025-09-22
|
12:38:37 BST
|
120
|
82.1800
|
XLON
|
1300104392762532
|
|
2025-09-22
|
12:38:38 BST
|
120
|
82.1600
|
XLON
|
1300104392762542
|
|
2025-09-22
|
12:38:38 BST
|
50
|
82.1600
|
XLON
|
1300104392762543
|
|
2025-09-22
|
12:38:39 BST
|
120
|
82.1600
|
XLON
|
1300104392762544
|
|
2025-09-22
|
12:38:39 BST
|
152
|
82.1600
|
XLON
|
1300104392762545
|
|
2025-09-22
|
12:38:39 BST
|
317
|
82.1600
|
XLON
|
1300104392762550
|
|
2025-09-22
|
12:38:41 BST
|
317
|
82.1600
|
XLON
|
1300104392762557
|
|
2025-09-22
|
12:38:43 BST
|
120
|
82.1600
|
XLON
|
1300104392762561
|
|
2025-09-22
|
12:38:43 BST
|
294
|
82.1600
|
XLON
|
1300104392762562
|
|
2025-09-22
|
12:38:43 BST
|
23
|
82.1600
|
XLON
|
1300104392762563
|
|
2025-09-22
|
12:38:43 BST
|
120
|
82.1600
|
XLON
|
1300104392762565
|
|
2025-09-22
|
12:38:43 BST
|
41
|
82.1600
|
XLON
|
1300104392762566
|
|
2025-09-22
|
12:38:43 BST
|
139
|
82.1600
|
XLON
|
1300104392762567
|
|
2025-09-22
|
12:38:44 BST
|
120
|
82.1600
|
XLON
|
1300104392762568
|
|
2025-09-22
|
12:38:44 BST
|
41
|
82.1600
|
XLON
|
1300104392762569
|
|
2025-09-22
|
12:38:44 BST
|
120
|
82.1600
|
XLON
|
1300104392762572
|
|
2025-09-22
|
12:38:44 BST
|
41
|
82.1600
|
XLON
|
1300104392762573
|
|
2025-09-22
|
12:38:44 BST
|
21
|
82.1600
|
XLON
|
1300104392762574
|
|
2025-09-22
|
12:38:45 BST
|
120
|
82.1600
|
XLON
|
1300104392762578
|
|
2025-09-22
|
12:38:45 BST
|
41
|
82.1600
|
XLON
|
1300104392762579
|
|
2025-09-22
|
12:38:45 BST
|
156
|
82.1600
|
XLON
|
1300104392762580
|
|
2025-09-22
|
12:38:45 BST
|
7
|
82.1600
|
XLON
|
1300104392762581
|
|
2025-09-22
|
12:38:46 BST
|
120
|
82.1600
|
XLON
|
1300104392762582
|
|
2025-09-22
|
12:38:46 BST
|
41
|
82.1600
|
XLON
|
1300104392762583
|
|
2025-09-22
|
12:38:46 BST
|
19
|
82.1600
|
XLON
|
1300104392762584
|
|
2025-09-22
|
12:38:46 BST
|
120
|
82.1600
|
XLON
|
1300104392762585
|
|
2025-09-22
|
12:38:46 BST
|
41
|
82.1600
|
XLON
|
1300104392762586
|
|
2025-09-22
|
12:38:46 BST
|
156
|
82.1600
|
XLON
|
1300104392762587
|
|
2025-09-22
|
12:38:46 BST
|
3
|
82.1600
|
XLON
|
1300104392762588
|
|
2025-09-22
|
12:38:47 BST
|
120
|
82.1600
|
XLON
|
1300104392762589
|
|
2025-09-22
|
12:38:47 BST
|
41
|
82.1600
|
XLON
|
1300104392762590
|
|
2025-09-22
|
12:38:47 BST
|
21
|
82.1600
|
XLON
|
1300104392762591
|
|
2025-09-22
|
12:38:47 BST
|
41
|
82.1600
|
XLON
|
1300104392762592
|
|
2025-09-22
|
12:38:47 BST
|
21
|
82.1600
|
XLON
|
1300104392762593
|
|
2025-09-22
|
12:38:47 BST
|
41
|
82.1600
|
XLON
|
1300104392762594
|
|
2025-09-22
|
12:38:47 BST
|
21
|
82.1600
|
XLON
|
1300104392762595
|
|
2025-09-22
|
12:38:47 BST
|
72
|
82.1600
|
XLON
|
1300104392762596
|
|
2025-09-22
|
12:38:47 BST
|
12
|
82.1600
|
XLON
|
1300104392762597
|
|
2025-09-22
|
12:38:48 BST
|
41
|
82.1600
|
XLON
|
1300104392762599
|
|
2025-09-22
|
12:38:48 BST
|
21
|
82.1600
|
XLON
|
1300104392762600
|
|
2025-09-22
|
12:38:48 BST
|
41
|
82.1600
|
XLON
|
1300104392762601
|
|
2025-09-22
|
12:38:49 BST
|
41
|
82.1600
|
XLON
|
1300104392762602
|
|
2025-09-22
|
12:38:49 BST
|
21
|
82.1600
|
XLON
|
1300104392762603
|
|
2025-09-22
|
12:38:49 BST
|
131
|
82.1600
|
XLON
|
1300104392762604
|
|
2025-09-22
|
12:38:49 BST
|
41
|
82.1600
|
XLON
|
1300104392762605
|
|
2025-09-22
|
12:38:49 BST
|
35
|
82.1600
|
XLON
|
1300104392762606
|
|
2025-09-22
|
12:38:49 BST
|
41
|
82.1600
|
XLON
|
1300104392762607
|
|
2025-09-22
|
12:38:49 BST
|
21
|
82.1600
|
XLON
|
1300104392762608
|
|
2025-09-22
|
12:38:50 BST
|
14
|
82.1600
|
XLON
|
1300104392762609
|
|
2025-09-22
|
12:38:50 BST
|
41
|
82.1600
|
XLON
|
1300104392762610
|
|
2025-09-22
|
12:38:50 BST
|
21
|
82.1600
|
XLON
|
1300104392762611
|
|
2025-09-22
|
12:38:50 BST
|
41
|
82.1600
|
XLON
|
1300104392762612
|
|
2025-09-22
|
12:38:50 BST
|
21
|
82.1600
|
XLON
|
1300104392762613
|
|
2025-09-22
|
12:38:51 BST
|
41
|
82.1600
|
XLON
|
1300104392762614
|
|
2025-09-22
|
12:38:51 BST
|
45
|
82.1600
|
XLON
|
1300104392762615
|
|
2025-09-22
|
12:38:51 BST
|
12
|
82.1600
|
XLON
|
1300104392762616
|
|
2025-09-22
|
12:38:51 BST
|
32
|
82.1600
|
XLON
|
1300104392762617
|
|
2025-09-22
|
12:38:51 BST
|
11
|
82.1600
|
XLON
|
1300104392762618
|
|
2025-09-22
|
12:38:51 BST
|
13
|
82.1600
|
XLON
|
1300104392762619
|
|
2025-09-22
|
12:38:52 BST
|
21
|
82.1600
|
XLON
|
1300104392762621
|
|
2025-09-22
|
12:38:52 BST
|
33
|
82.1600
|
XLON
|
1300104392762622
|
|
2025-09-22
|
12:38:52 BST
|
41
|
82.1600
|
XLON
|
1300104392762623
|
|
2025-09-22
|
12:38:52 BST
|
20
|
82.1600
|
XLON
|
1300104392762624
|
|
2025-09-22
|
12:38:52 BST
|
41
|
82.1600
|
XLON
|
1300104392762627
|
|
2025-09-22
|
12:38:53 BST
|
41
|
82.1600
|
XLON
|
1300104392762628
|
|
2025-09-22
|
12:38:53 BST
|
19
|
82.1600
|
XLON
|
1300104392762629
|
|
2025-09-22
|
12:38:53 BST
|
1
|
82.1600
|
XLON
|
1300104392762630
|
|
2025-09-22
|
12:38:53 BST
|
41
|
82.1600
|
XLON
|
1300104392762631
|
|
2025-09-22
|
12:38:53 BST
|
21
|
82.1600
|
XLON
|
1300104392762632
|
|
2025-09-22
|
12:38:54 BST
|
41
|
82.1600
|
XLON
|
1300104392762633
|
|
2025-09-22
|
12:38:54 BST
|
15
|
82.1600
|
XLON
|
1300104392762634
|
|
2025-09-22
|
12:38:54 BST
|
16
|
82.1600
|
XLON
|
1300104392762635
|
|
2025-09-22
|
12:38:54 BST
|
41
|
82.1600
|
XLON
|
1300104392762636
|
|
2025-09-22
|
12:38:54 BST
|
21
|
82.1600
|
XLON
|
1300104392762637
|
|
2025-09-22
|
12:38:54 BST
|
81
|
82.1600
|
XLON
|
1300104392762638
|
|
2025-09-22
|
12:38:54 BST
|
11
|
82.1600
|
XLON
|
1300104392762639
|
|
2025-09-22
|
12:38:55 BST
|
117
|
82.2000
|
XLON
|
1300104392762645
|
|
2025-09-22
|
12:39:38 BST
|
127
|
82.1800
|
XLON
|
1300104392762746
|
|
2025-09-22
|
12:39:42 BST
|
120
|
82.1600
|
XLON
|
1300104392762767
|
|
2025-09-22
|
12:39:42 BST
|
317
|
82.1600
|
XLON
|
1300104392762770
|
|
2025-09-22
|
12:39:43 BST
|
56
|
82.1600
|
XLON
|
1300104392762773
|
|
2025-09-22
|
12:39:43 BST
|
25
|
82.1600
|
XLON
|
1300104392762774
|
|
2025-09-22
|
12:39:43 BST
|
25
|
82.1600
|
XLON
|
1300104392762775
|
|
2025-09-22
|
12:39:43 BST
|
24
|
82.1600
|
XLON
|
1300104392762776
|
|
2025-09-22
|
12:39:43 BST
|
120
|
82.1600
|
XLON
|
1300104392762777
|
|
2025-09-22
|
12:39:43 BST
|
53
|
82.1400
|
XLON
|
1300104392762781
|
|
2025-09-22
|
12:39:46 BST
|
317
|
82.1600
|
XLON
|
1300104392762784
|
|
2025-09-22
|
12:39:48 BST
|
153
|
82.1600
|
XLON
|
1300104392762785
|
|
2025-09-22
|
12:39:48 BST
|
120
|
82.1600
|
XLON
|
1300104392762786
|
|
2025-09-22
|
12:39:48 BST
|
304
|
82.1600
|
XLON
|
1300104392762787
|
|
2025-09-22
|
12:39:48 BST
|
13
|
82.1600
|
XLON
|
1300104392762788
|
|
2025-09-22
|
12:39:49 BST
|
120
|
82.1600
|
XLON
|
1300104392762790
|
|
2025-09-22
|
12:39:49 BST
|
28
|
82.1600
|
XLON
|
1300104392762791
|
|
2025-09-22
|
12:40:48 BST
|
73
|
82.1400
|
XLON
|
1300104392762887
|
|
2025-09-22
|
12:40:48 BST
|
82
|
82.1400
|
XLON
|
1300104392762892
|
|
2025-09-22
|
12:40:48 BST
|
120
|
82.1400
|
XLON
|
1300104392762893
|
|
2025-09-22
|
12:40:48 BST
|
78
|
82.1400
|
XLON
|
1300104392762894
|
|
2025-09-22
|
12:40:48 BST
|
37
|
82.1600
|
XLON
|
1300104392762895
|
|
2025-09-22
|
12:41:50 BST
|
78
|
82.1200
|
XLON
|
1300104392762945
|
|
2025-09-22
|
12:41:50 BST
|
2
|
82.1200
|
XLON
|
1300104392762946
|
|
2025-09-22
|
12:41:50 BST
|
120
|
82.1200
|
XLON
|
1300104392762947
|
|
2025-09-22
|
12:42:28 BST
|
131
|
82.0800
|
XLON
|
1300104392762976
|
|
2025-09-22
|
12:42:28 BST
|
120
|
82.0800
|
XLON
|
1300104392762978
|
|
2025-09-22
|
12:42:28 BST
|
26
|
82.0800
|
XLON
|
1300104392762979
|
|
2025-09-22
|
12:42:28 BST
|
120
|
82.1000
|
XLON
|
1300104392762980
|
|
2025-09-22
|
12:42:28 BST
|
51
|
82.1000
|
XLON
|
1300104392762981
|
|
2025-09-22
|
12:42:28 BST
|
28
|
82.1000
|
XLON
|
1300104392762983
|
|
2025-09-22
|
12:42:28 BST
|
80
|
82.1000
|
XLON
|
1300104392762984
|
|
2025-09-22
|
12:42:28 BST
|
39
|
82.1000
|
XLON
|
1300104392762985
|
|
2025-09-22
|
12:42:28 BST
|
120
|
82.1000
|
XLON
|
1300104392762986
|
|
2025-09-22
|
12:42:28 BST
|
32
|
82.1000
|
XLON
|
1300104392762987
|
|
2025-09-22
|
12:42:28 BST
|
18
|
82.1000
|
XLON
|
1300104392762988
|
|
2025-09-22
|
12:42:28 BST
|
18
|
82.1000
|
XLON
|
1300104392762992
|
|
2025-09-22
|
12:42:28 BST
|
78
|
82.1000
|
XLON
|
1300104392762993
|
|
2025-09-22
|
12:42:28 BST
|
120
|
82.1000
|
XLON
|
1300104392762994
|
|
2025-09-22
|
12:42:28 BST
|
85
|
82.1000
|
XLON
|
1300104392762995
|
|
2025-09-22
|
12:42:28 BST
|
16
|
82.1000
|
XLON
|
1300104392762996
|
|
2025-09-22
|
12:42:36 BST
|
317
|
82.1000
|
XLON
|
1300104392763006
|
|
2025-09-22
|
12:43:07 BST
|
182
|
82.1200
|
XLON
|
1300104392763040
|
|
2025-09-22
|
12:43:07 BST
|
43
|
82.1200
|
XLON
|
1300104392763041
|
|
2025-09-22
|
12:44:56 BST
|
129
|
82.1200
|
XLON
|
1300104392763148
|
|
2025-09-22
|
12:45:15 BST
|
82
|
82.1000
|
XLON
|
1300104392763183
|
|
2025-09-22
|
12:45:15 BST
|
54
|
82.1000
|
TRQX
|
1300104396955665
|
|
2025-09-22
|
12:45:15 BST
|
12
|
82.1000
|
TRQX
|
1300104396955666
|
|
2025-09-22
|
12:45:16 BST
|
4
|
82.1000
|
XLON
|
1300104392763184
|
|
2025-09-22
|
12:45:21 BST
|
80
|
82.1000
|
XLON
|
1300104392763189
|
|
2025-09-22
|
12:45:22 BST
|
52
|
82.1000
|
XLON
|
1300104392763190
|
|
2025-09-22
|
12:46:26 BST
|
127
|
82.0800
|
XLON
|
1300104392763259
|
|
2025-09-22
|
12:46:26 BST
|
18
|
82.0600
|
XLON
|
1300104392763272
|
|
2025-09-22
|
12:46:26 BST
|
115
|
82.0400
|
XLON
|
1300104392763273
|
|
2025-09-22
|
12:46:26 BST
|
13
|
82.0400
|
XLON
|
1300104392763274
|
|
2025-09-22
|
12:46:27 BST
|
150
|
82.0200
|
XLON
|
1300104392763276
|
|
2025-09-22
|
12:46:27 BST
|
150
|
82.0400
|
XLON
|
1300104392763277
|
|
2025-09-22
|
12:46:27 BST
|
17
|
82.0400
|
XLON
|
1300104392763278
|
|
2025-09-22
|
12:46:27 BST
|
24
|
82.0200
|
XLON
|
1300104392763279
|
|
2025-09-22
|
12:46:31 BST
|
126
|
82.0000
|
XLON
|
1300104392763292
|
|
2025-09-22
|
12:46:31 BST
|
110
|
82.0000
|
XLON
|
1300104392763295
|
|
2025-09-22
|
12:46:31 BST
|
2
|
82.0000
|
XLON
|
1300104392763296
|
|
2025-09-22
|
12:46:31 BST
|
205
|
82.0000
|
XLON
|
1300104392763297
|
|
2025-09-22
|
12:46:32 BST
|
36
|
81.9800
|
XLON
|
1300104392763300
|
|
2025-09-22
|
12:46:32 BST
|
38
|
81.9800
|
XLON
|
1300104392763301
|
|
2025-09-22
|
12:46:32 BST
|
35
|
81.9800
|
XLON
|
1300104392763302
|
|
2025-09-22
|
12:46:32 BST
|
9
|
81.9800
|
XLON
|
1300104392763303
|
|
2025-09-22
|
12:46:32 BST
|
11
|
81.9800
|
XLON
|
1300104392763304
|
|
2025-09-22
|
12:46:32 BST
|
150
|
81.9800
|
XLON
|
1300104392763305
|
|
2025-09-22
|
12:46:32 BST
|
35
|
81.9800
|
XLON
|
1300104392763306
|
|
2025-09-22
|
12:46:32 BST
|
37
|
81.9800
|
XLON
|
1300104392763307
|
|
2025-09-22
|
12:46:33 BST
|
128
|
81.9600
|
XLON
|
1300104392763308
|
|
2025-09-22
|
12:46:33 BST
|
4
|
81.9600
|
XLON
|
1300104392763310
|
|
2025-09-22
|
12:46:36 BST
|
10
|
81.9600
|
XLON
|
1300104392763312
|
|
2025-09-22
|
12:46:36 BST
|
150
|
81.9600
|
XLON
|
1300104392763313
|
|
2025-09-22
|
12:46:36 BST
|
36
|
81.9600
|
XLON
|
1300104392763314
|
|
2025-09-22
|
12:46:36 BST
|
150
|
81.9600
|
XLON
|
1300104392763315
|
|
2025-09-22
|
12:46:36 BST
|
11
|
81.9600
|
XLON
|
1300104392763316
|
|
2025-09-22
|
12:46:36 BST
|
34
|
81.9600
|
XLON
|
1300104392763317
|
|
2025-09-22
|
12:46:36 BST
|
39
|
81.9600
|
XLON
|
1300104392763318
|
|
2025-09-22
|
12:46:36 BST
|
37
|
81.9600
|
XLON
|
1300104392763319
|
|
2025-09-22
|
12:46:36 BST
|
35
|
81.9600
|
XLON
|
1300104392763320
|
|
2025-09-22
|
12:46:37 BST
|
142
|
81.9600
|
XLON
|
1300104392763321
|
|
2025-09-22
|
12:46:37 BST
|
75
|
81.9400
|
XLON
|
1300104392763324
|
|
2025-09-22
|
12:46:38 BST
|
2
|
81.9400
|
XLON
|
1300104392763325
|
|
2025-09-22
|
12:46:38 BST
|
72
|
81.9400
|
XLON
|
1300104392763326
|
|
2025-09-22
|
12:46:38 BST
|
4
|
81.9400
|
XLON
|
1300104392763327
|
|
2025-09-22
|
12:46:47 BST
|
62
|
81.9000
|
XLON
|
1300104392763345
|
|
2025-09-22
|
12:46:47 BST
|
63
|
81.9000
|
XLON
|
1300104392763346
|
|
2025-09-22
|
12:48:24 BST
|
160
|
81.9200
|
XLON
|
1300104392763452
|
|
2025-09-22
|
12:48:24 BST
|
8
|
81.9200
|
XLON
|
1300104392763453
|
|
2025-09-22
|
12:48:25 BST
|
127
|
81.9400
|
XLON
|
1300104392763471
|
|
2025-09-22
|
12:49:39 BST
|
131
|
81.9800
|
XLON
|
1300104392763550
|
|
2025-09-22
|
12:50:01 BST
|
130
|
81.9800
|
XLON
|
1300104392763578
|
|
2025-09-22
|
12:50:01 BST
|
190
|
81.9800
|
XLON
|
1300104392763580
|
|
2025-09-22
|
12:51:04 BST
|
129
|
81.9400
|
XLON
|
1300104392763671
|
|
2025-09-22
|
12:51:04 BST
|
150
|
81.9600
|
XLON
|
1300104392763675
|
|
2025-09-22
|
12:51:04 BST
|
10
|
81.9600
|
XLON
|
1300104392763676
|
|
2025-09-22
|
12:51:04 BST
|
78
|
81.9600
|
XLON
|
1300104392763677
|
|
2025-09-22
|
12:51:04 BST
|
79
|
81.9600
|
XLON
|
1300104392763678
|
|
2025-09-22
|
12:51:04 BST
|
61
|
81.9400
|
TRQX
|
1300104396956092
|
|
2025-09-22
|
12:51:04 BST
|
7
|
81.9400
|
TRQX
|
1300104396956093
|
|
2025-09-22
|
12:53:00 BST
|
3
|
81.9800
|
XLON
|
1300104392763780
|
|
2025-09-22
|
12:53:08 BST
|
37
|
81.9800
|
XLON
|
1300104392763799
|
|
2025-09-22
|
12:53:08 BST
|
36
|
81.9800
|
XLON
|
1300104392763800
|
|
2025-09-22
|
12:53:08 BST
|
34
|
81.9800
|
XLON
|
1300104392763801
|
|
2025-09-22
|
12:53:08 BST
|
150
|
81.9800
|
XLON
|
1300104392763802
|
|
2025-09-22
|
12:53:08 BST
|
10
|
81.9800
|
XLON
|
1300104392763803
|
|
2025-09-22
|
12:53:08 BST
|
50
|
81.9800
|
XLON
|
1300104392763804
|
|
2025-09-22
|
12:53:59 BST
|
150
|
81.9800
|
XLON
|
1300104392763930
|
|
2025-09-22
|
12:53:59 BST
|
36
|
81.9800
|
XLON
|
1300104392763931
|
|
2025-09-22
|
12:53:59 BST
|
79
|
81.9800
|
XLON
|
1300104392763932
|
|
2025-09-22
|
12:53:59 BST
|
34
|
81.9800
|
XLON
|
1300104392763933
|
|
2025-09-22
|
12:53:59 BST
|
18
|
81.9800
|
XLON
|
1300104392763934
|
|
2025-09-22
|
12:54:04 BST
|
150
|
81.9600
|
XLON
|
1300104392763996
|
|
2025-09-22
|
12:54:04 BST
|
25
|
81.9600
|
XLON
|
1300104392763997
|
|
2025-09-22
|
12:54:09 BST
|
46
|
81.9600
|
XLON
|
1300104392763998
|
|
2025-09-22
|
12:54:11 BST
|
46
|
81.9600
|
XLON
|
1300104392764000
|
|
2025-09-22
|
12:54:11 BST
|
43
|
81.9600
|
XLON
|
1300104392764001
|
|
2025-09-22
|
12:55:24 BST
|
126
|
81.9400
|
XLON
|
1300104392764078
|
|
2025-09-22
|
12:55:24 BST
|
150
|
81.9400
|
XLON
|
1300104392764081
|
|
2025-09-22
|
12:55:24 BST
|
83
|
81.9400
|
XLON
|
1300104392764082
|
|
2025-09-22
|
12:59:34 BST
|
109
|
81.9400
|
XLON
|
1300104392764274
|
|
2025-09-22
|
12:59:34 BST
|
21
|
81.9400
|
XLON
|
1300104392764275
|
|
2025-09-22
|
13:01:45 BST
|
73
|
81.9400
|
XLON
|
1300104392764417
|
|
2025-09-22
|
13:02:48 BST
|
66
|
81.9600
|
TRQX
|
1300104396956984
|
|
2025-09-22
|
13:04:43 BST
|
53
|
81.9400
|
XLON
|
1300104392764611
|
|
2025-09-22
|
13:04:44 BST
|
66
|
81.9200
|
TRQX
|
1300104396957122
|
|
2025-09-22
|
13:04:45 BST
|
1
|
81.9200
|
XLON
|
1300104392764623
|
|
2025-09-22
|
13:06:11 BST
|
19
|
81.9200
|
XLON
|
1300104392764698
|
|
2025-09-22
|
13:08:33 BST
|
125
|
81.9400
|
XLON
|
1300104392764877
|
|
2025-09-22
|
13:08:33 BST
|
290
|
81.9400
|
XLON
|
1300104392764881
|
|
2025-09-22
|
13:08:33 BST
|
66
|
81.9400
|
TRQX
|
1300104396957413
|
|
2025-09-22
|
13:09:14 BST
|
131
|
81.9400
|
XLON
|
1300104392764914
|
|
2025-09-22
|
13:09:14 BST
|
317
|
81.9200
|
XLON
|
1300104392764924
|
|
2025-09-22
|
13:09:14 BST
|
317
|
81.9200
|
XLON
|
1300104392764925
|
|
2025-09-22
|
13:09:15 BST
|
317
|
81.9200
|
XLON
|
1300104392764926
|
|
2025-09-22
|
13:09:15 BST
|
130
|
81.9000
|
XLON
|
1300104392764936
|
|
2025-09-22
|
13:10:55 BST
|
113
|
81.9800
|
XLON
|
1300104392765071
|
|
2025-09-22
|
13:11:01 BST
|
34
|
81.9800
|
XLON
|
1300104392765072
|
|
2025-09-22
|
13:11:01 BST
|
113
|
81.9800
|
XLON
|
1300104392765073
|
|
2025-09-22
|
13:11:01 BST
|
38
|
81.9800
|
XLON
|
1300104392765074
|
|
2025-09-22
|
13:11:01 BST
|
36
|
81.9800
|
XLON
|
1300104392765075
|
|
2025-09-22
|
13:12:00 BST
|
113
|
81.9800
|
XLON
|
1300104392765122
|
|
2025-09-22
|
13:12:01 BST
|
35
|
81.9800
|
XLON
|
1300104392765123
|
|
2025-09-22
|
13:12:01 BST
|
113
|
81.9800
|
XLON
|
1300104392765124
|
|
2025-09-22
|
13:12:01 BST
|
35
|
81.9800
|
XLON
|
1300104392765125
|
|
2025-09-22
|
13:12:01 BST
|
36
|
81.9800
|
XLON
|
1300104392765126
|
|
2025-09-22
|
13:12:01 BST
|
113
|
81.9800
|
XLON
|
1300104392765127
|
|
2025-09-22
|
13:12:01 BST
|
86
|
81.9800
|
XLON
|
1300104392765128
|
|
2025-09-22
|
13:12:01 BST
|
39
|
81.9800
|
XLON
|
1300104392765129
|
|
2025-09-22
|
13:12:01 BST
|
32
|
81.9800
|
XLON
|
1300104392765130
|
|
2025-09-22
|
13:12:01 BST
|
34
|
81.9800
|
XLON
|
1300104392765131
|
|
2025-09-22
|
13:12:01 BST
|
13
|
81.9800
|
XLON
|
1300104392765132
|
|
2025-09-22
|
13:12:02 BST
|
159
|
81.9800
|
XLON
|
1300104392765133
|
|
2025-09-22
|
13:12:02 BST
|
35
|
81.9800
|
XLON
|
1300104392765134
|
|
2025-09-22
|
13:13:14 BST
|
130
|
82.0000
|
XLON
|
1300104392765210
|
|
2025-09-22
|
13:13:17 BST
|
128
|
82.0000
|
XLON
|
1300104392765216
|
|
2025-09-22
|
13:13:17 BST
|
74
|
82.0200
|
XLON
|
1300104392765219
|
|
2025-09-22
|
13:13:17 BST
|
91
|
82.0200
|
XLON
|
1300104392765220
|
|
2025-09-22
|
13:14:40 BST
|
106
|
82.0200
|
XLON
|
1300104392765376
|
|
2025-09-22
|
13:14:40 BST
|
24
|
82.0200
|
XLON
|
1300104392765377
|
|
2025-09-22
|
13:14:40 BST
|
75
|
82.0200
|
XLON
|
1300104392765383
|
|
2025-09-22
|
13:14:40 BST
|
66
|
82.0200
|
TRQX
|
1300104396957859
|
|
2025-09-22
|
13:14:48 BST
|
113
|
82.0200
|
XLON
|
1300104392765384
|
|
2025-09-22
|
13:15:27 BST
|
127
|
82.0200
|
XLON
|
1300104392765416
|
|
2025-09-22
|
13:15:30 BST
|
67
|
82.0000
|
TRQX
|
1300104396957918
|
|
2025-09-22
|
13:18:03 BST
|
128
|
82.0000
|
XLON
|
1300104392765642
|
|
2025-09-22
|
13:19:41 BST
|
7
|
82.1200
|
XLON
|
1300104392766045
|
|
2025-09-22
|
13:20:23 BST
|
128
|
82.1200
|
XLON
|
1300104392766105
|
|
2025-09-22
|
13:23:27 BST
|
113
|
82.1000
|
XLON
|
1300104392766498
|
|
2025-09-22
|
13:23:27 BST
|
80
|
82.1000
|
XLON
|
1300104392766499
|
|
2025-09-22
|
13:23:27 BST
|
69
|
82.1000
|
TRQX
|
1300104396958593
|
|
2025-09-22
|
13:23:28 BST
|
131
|
82.0800
|
XLON
|
1300104392766502
|
|
2025-09-22
|
13:23:28 BST
|
39
|
82.0800
|
XLON
|
1300104392766504
|
|
2025-09-22
|
13:23:28 BST
|
2
|
82.0800
|
XLON
|
1300104392766505
|
|
2025-09-22
|
13:23:28 BST
|
113
|
82.0800
|
XLON
|
1300104392766506
|
|
2025-09-22
|
13:23:28 BST
|
82
|
82.0800
|
XLON
|
1300104392766507
|
|
2025-09-22
|
13:23:35 BST
|
131
|
82.0400
|
XLON
|
1300104392766534
|
|
2025-09-22
|
13:23:35 BST
|
2
|
82.0600
|
XLON
|
1300104392766538
|
|
2025-09-22
|
13:23:35 BST
|
18
|
82.0600
|
XLON
|
1300104392766539
|
|
2025-09-22
|
13:23:35 BST
|
76
|
82.0600
|
XLON
|
1300104392766540
|
|
2025-09-22
|
13:23:35 BST
|
92
|
82.0600
|
XLON
|
1300104392766541
|
|
2025-09-22
|
13:23:35 BST
|
113
|
82.0600
|
XLON
|
1300104392766542
|
|
2025-09-22
|
13:23:35 BST
|
16
|
82.0600
|
XLON
|
1300104392766543
|
|
2025-09-22
|
13:23:36 BST
|
62
|
82.0600
|
XLON
|
1300104392766548
|
|
2025-09-22
|
13:23:36 BST
|
113
|
82.0600
|
XLON
|
1300104392766549
|
|
2025-09-22
|
13:25:34 BST
|
113
|
82.0800
|
XLON
|
1300104392766683
|
|
2025-09-22
|
13:25:34 BST
|
73
|
82.0800
|
XLON
|
1300104392766684
|
|
2025-09-22
|
13:25:34 BST
|
78
|
82.0800
|
XLON
|
1300104392766685
|
|
2025-09-22
|
13:25:34 BST
|
53
|
82.0800
|
XLON
|
1300104392766686
|
|
2025-09-22
|
13:25:34 BST
|
78
|
82.0800
|
XLON
|
1300104392766687
|
|
2025-09-22
|
13:27:28 BST
|
129
|
82.0400
|
XLON
|
1300104392766814
|
|
2025-09-22
|
13:27:28 BST
|
96
|
82.0600
|
XLON
|
1300104392766817
|
|
2025-09-22
|
13:27:28 BST
|
85
|
82.0600
|
XLON
|
1300104392766818
|
|
2025-09-22
|
13:28:03 BST
|
131
|
82.0600
|
XLON
|
1300104392766877
|
|
2025-09-22
|
13:30:35 BST
|
131
|
82.0200
|
XLON
|
1300104392767020
|
|
2025-09-22
|
13:30:35 BST
|
126
|
81.9800
|
XLON
|
1300104392767033
|
|
2025-09-22
|
13:30:35 BST
|
87
|
81.9800
|
XLON
|
1300104392767034
|
|
2025-09-22
|
13:30:35 BST
|
66
|
82.0000
|
TRQX
|
1300104396959072
|
|
2025-09-22
|
13:33:03 BST
|
77
|
81.9400
|
XLON
|
1300104392767329
|
|
2025-09-22
|
13:33:03 BST
|
113
|
81.9600
|
XLON
|
1300104392767330
|
|
2025-09-22
|
13:33:03 BST
|
80
|
81.9600
|
XLON
|
1300104392767331
|
|
2025-09-22
|
13:33:03 BST
|
47
|
81.9600
|
XLON
|
1300104392767332
|
|
2025-09-22
|
13:33:03 BST
|
40
|
81.9600
|
XLON
|
1300104392767334
|
|
2025-09-22
|
13:33:03 BST
|
34
|
81.9600
|
XLON
|
1300104392767335
|
|
2025-09-22
|
13:33:03 BST
|
37
|
81.9600
|
XLON
|
1300104392767336
|
|
2025-09-22
|
13:33:03 BST
|
206
|
81.9600
|
XLON
|
1300104392767337
|
|
2025-09-22
|
13:33:03 BST
|
4
|
81.9600
|
XLON
|
1300104392767339
|
|
2025-09-22
|
13:33:04 BST
|
8
|
81.9600
|
XLON
|
1300104392767340
|
|
2025-09-22
|
13:33:16 BST
|
83
|
81.9600
|
XLON
|
1300104392767357
|
|
2025-09-22
|
13:35:14 BST
|
128
|
82.0000
|
XLON
|
1300104392767494
|
|
2025-09-22
|
13:35:15 BST
|
113
|
82.0000
|
XLON
|
1300104392767504
|
|
2025-09-22
|
13:35:15 BST
|
10
|
82.0000
|
XLON
|
1300104392767505
|
|
2025-09-22
|
13:35:15 BST
|
93
|
82.0000
|
XLON
|
1300104392767506
|
|
2025-09-22
|
13:35:15 BST
|
74
|
82.0000
|
XLON
|
1300104392767507
|
|
2025-09-22
|
13:35:20 BST
|
66
|
81.9800
|
TRQX
|
1300104396959501
|
|
2025-09-22
|
13:36:33 BST
|
131
|
82.0000
|
XLON
|
1300104392767604
|
|
2025-09-22
|
13:36:56 BST
|
67
|
81.9800
|
TRQX
|
1300104396959599
|
|
2025-09-22
|
13:37:49 BST
|
129
|
81.9600
|
XLON
|
1300104392767721
|
|
2025-09-22
|
13:37:56 BST
|
49
|
81.9800
|
XLON
|
1300104392767734
|
|
2025-09-22
|
13:37:56 BST
|
113
|
81.9800
|
XLON
|
1300104392767735
|
|
2025-09-22
|
13:37:56 BST
|
78
|
81.9800
|
XLON
|
1300104392767741
|
|
2025-09-22
|
13:37:56 BST
|
225
|
81.9800
|
XLON
|
1300104392767742
|
|
2025-09-22
|
13:38:35 BST
|
126
|
81.9600
|
XLON
|
1300104392767776
|
|
2025-09-22
|
13:38:35 BST
|
38
|
81.9800
|
XLON
|
1300104392767781
|
|
2025-09-22
|
13:39:27 BST
|
67
|
81.9600
|
TRQX
|
1300104396959831
|
|
2025-09-22
|
13:39:38 BST
|
113
|
81.9600
|
XLON
|
1300104392767838
|
|
2025-09-22
|
13:39:38 BST
|
81
|
81.9600
|
XLON
|
1300104392767839
|
|
2025-09-22
|
13:39:38 BST
|
18
|
81.9600
|
XLON
|
1300104392767840
|
|
2025-09-22
|
13:39:38 BST
|
10
|
81.9600
|
XLON
|
1300104392767841
|
|
2025-09-22
|
13:39:38 BST
|
95
|
81.9600
|
XLON
|
1300104392767842
|
|
2025-09-22
|
13:39:53 BST
|
38
|
81.9400
|
XLON
|
1300104392767857
|
|
2025-09-22
|
13:39:53 BST
|
113
|
81.9400
|
XLON
|
1300104392767858
|
|
2025-09-22
|
13:39:53 BST
|
126
|
81.9200
|
XLON
|
1300104392767859
|
|
2025-09-22
|
13:39:54 BST
|
195
|
81.9200
|
XLON
|
1300104392767864
|
|
2025-09-22
|
13:39:55 BST
|
58
|
81.9400
|
XLON
|
1300104392767873
|
|
2025-09-22
|
13:39:55 BST
|
163
|
81.9400
|
XLON
|
1300104392767874
|
|
2025-09-22
|
13:39:55 BST
|
96
|
81.9400
|
XLON
|
1300104392767875
|
|
2025-09-22
|
13:39:55 BST
|
97
|
81.9400
|
XLON
|
1300104392767877
|
|
2025-09-22
|
13:39:56 BST
|
93
|
81.9400
|
XLON
|
1300104392767878
|
|
2025-09-22
|
13:39:57 BST
|
98
|
81.9400
|
XLON
|
1300104392767881
|
|
2025-09-22
|
13:39:58 BST
|
92
|
81.9400
|
XLON
|
1300104392767882
|
|
2025-09-22
|
13:40:55 BST
|
74
|
81.9400
|
XLON
|
1300104392767983
|
|
2025-09-22
|
13:44:07 BST
|
129
|
81.9600
|
XLON
|
1300104392768304
|
|
2025-09-22
|
13:46:27 BST
|
127
|
81.9600
|
XLON
|
1300104392768422
|
|
2025-09-22
|
13:46:42 BST
|
7
|
82.0000
|
XLON
|
1300104392768441
|
|
2025-09-22
|
13:46:42 BST
|
3
|
82.0000
|
XLON
|
1300104392768442
|
|
2025-09-22
|
13:49:49 BST
|
130
|
81.9800
|
XLON
|
1300104392768700
|
|
2025-09-22
|
13:49:49 BST
|
66
|
81.9800
|
TRQX
|
1300104396960647
|
|
2025-09-22
|
13:50:26 BST
|
113
|
81.9800
|
XLON
|
1300104392768749
|
|
2025-09-22
|
13:50:26 BST
|
91
|
81.9800
|
XLON
|
1300104392768750
|
|
2025-09-22
|
13:50:26 BST
|
72
|
81.9800
|
XLON
|
1300104392768751
|
|
2025-09-22
|
13:50:26 BST
|
10
|
81.9800
|
XLON
|
1300104392768752
|
|
2025-09-22
|
13:50:26 BST
|
31
|
81.9800
|
XLON
|
1300104392768753
|
|
2025-09-22
|
13:53:01 BST
|
61
|
82.0000
|
XLON
|
1300104392768934
|
|
2025-09-22
|
13:53:24 BST
|
41
|
82.0200
|
XLON
|
1300104392768957
|
|
2025-09-22
|
13:53:24 BST
|
34
|
82.0200
|
XLON
|
1300104392768958
|
|
2025-09-22
|
13:53:24 BST
|
34
|
82.0200
|
XLON
|
1300104392768959
|
|
2025-09-22
|
13:53:24 BST
|
36
|
82.0200
|
XLON
|
1300104392768960
|
|
2025-09-22
|
13:53:24 BST
|
172
|
82.0200
|
XLON
|
1300104392768961
|
|
2025-09-22
|
13:54:29 BST
|
75
|
81.9800
|
XLON
|
1300104392769054
|
|
2025-09-22
|
13:54:29 BST
|
72
|
81.9800
|
XLON
|
1300104392769055
|
|
2025-09-22
|
13:55:07 BST
|
86
|
81.9600
|
XLON
|
1300104392769088
|
|
2025-09-22
|
13:55:07 BST
|
46
|
81.9600
|
XLON
|
1300104392769089
|
|
|
|
