Transaction in Own Shares, 7 Apr 2025 17:20

07 April 2025, 17:20

Source - LSE Regulatory

RNS Number : 9933D

Pearson PLC

07 April 2025

Transaction in Own Shares

Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Morgan Stanley & Co. International plc.

Date of purchase:	07 April 2025

Number of ordinary shares purchased:	563,834

Highest price paid per share:	1,175.00p

Lowest price paid per share:	1,123.50p

Average price paid per share:	1,138.44p

The Company will cancel the purchased shares.

These share purchases form part of the first £175 million tranche of the Company's £350 million share buyback programme, details of which were announced on 18 March 2025.

The table below contains detailed information of the individual trades made by Morgan Stanley & Co. International plc as part of the first tranche of the buyback programme.

Schedule of Purchases

Shares purchased: Pearson plc (ISIN: GB0006776081)

Date of purchases: 07 April 2025

Investment firm: Morgan Stanley & Co. International plc

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume	Lowest price per share	Highest price per share
London Stock Exchange	1,139.07p	385,867	1,123.50p	1,175.00p
BATS Europe	1,141.06p	58,760	1,123.50p	1,175.00p
CHI-X Europe	1,135.10p	119,207	1,123.50p	1,174.50p

Individual transactions:

Transaction Date	Time	Volume	Price (GBP)	Trading Venue	Transaction Reference Number
07/04/2025	08:00:27	10	1149.00	XLON	E0McWTZkR15u
07/04/2025	08:00:27	701	1149.00	XLON	E0McWTZkR15x
07/04/2025	08:00:27	726	1149.00	XLON	E0McWTZkR161
07/04/2025	08:02:12	556	1145.50	CHIX	2977838246383
07/04/2025	08:04:15	671	1143.50	CHIX	2977838247614
07/04/2025	08:06:07	543	1138.00	XLON	E0McWTZkReBY
07/04/2025	08:11:24	112	1134.00	CHIX	2977838256074
07/04/2025	08:11:24	364	1134.00	CHIX	2977838256075
07/04/2025	08:11:24	470	1134.00	CHIX	2977838256076
07/04/2025	08:11:24	701	1135.00	XLON	E0McWTZkSKOX
07/04/2025	08:14:23	242	1125.50	CHIX	2977838259835
07/04/2025	08:14:23	20	1125.50	CHIX	2977838259836
07/04/2025	08:14:23	146	1125.50	CHIX	2977838259837
07/04/2025	08:19:06	434	1131.00	XLON	E0McWTZkTFCj
07/04/2025	08:19:06	412	1131.00	XLON	E0McWTZkTFCl
07/04/2025	08:23:47	425	1137.00	XLON	E0McWTZkTfqv
07/04/2025	08:23:47	122	1137.00	BATE	156728345449
07/04/2025	08:23:47	471	1137.00	CHIX	2977838269157
07/04/2025	08:23:49	912	1136.00	XLON	E0McWTZkTg2V
07/04/2025	08:25:51	929	1135.00	XLON	E0McWTZkTs6c
07/04/2025	08:25:51	434	1135.00	CHIX	2977838270624
07/04/2025	08:25:51	451	1135.50	XLON	E0McWTZkTs5u
07/04/2025	08:27:54	438	1139.00	XLON	E0McWTZkU3UP
07/04/2025	08:27:54	125	1139.00	BATE	156728346898
07/04/2025	08:27:54	129	1139.00	CHIX	2977838272167
07/04/2025	08:27:54	288	1139.00	CHIX	2977838272169
07/04/2025	08:29:28	741	1139.00	XLON	E0McWTZkUBEp
07/04/2025	08:29:29	500	1138.00	BATE	156728347371
07/04/2025	08:29:31	664	1138.00	CHIX	2977838273118
07/04/2025	08:32:02	255	1137.50	CHIX	2977838274641
07/04/2025	08:32:02	327	1137.50	CHIX	2977838274643
07/04/2025	08:32:57	555	1139.50	XLON	E0McWTZkUTUb
07/04/2025	08:32:57	166	1139.50	XLON	E0McWTZkUTUZ
07/04/2025	08:34:21	517	1139.00	XLON	E0McWTZkUarZ
07/04/2025	08:34:21	872	1139.00	BATE	156728349133
07/04/2025	08:34:21	512	1139.50	CHIX	2977838276055
07/04/2025	08:34:21	793	1140.00	XLON	E0McWTZkUapy
07/04/2025	08:34:21	228	1140.00	BATE	156728349132
07/04/2025	08:38:47	816	1138.50	CHIX	2977838278542
07/04/2025	08:40:00	924	1141.50	XLON	E0McWTZkV5vy
07/04/2025	08:42:00	133	1141.00	CHIX	2977838280903
07/04/2025	08:42:01	798	1141.00	CHIX	2977838280918
07/04/2025	08:43:34	471	1141.00	XLON	E0McWTZkVQiX
07/04/2025	08:43:34	521	1141.00	CHIX	2977838282003
07/04/2025	08:44:33	437	1140.00	XLON	E0McWTZkVWDy
07/04/2025	08:44:33	125	1140.00	BATE	156728353321
07/04/2025	08:44:33	485	1140.00	CHIX	2977838282633
07/04/2025	08:45:38	92	1136.50	BATE	156728353698
07/04/2025	08:45:38	460	1136.50	CHIX	2977838283182
07/04/2025	08:45:41	442	1136.50	CHIX	2977838283216
07/04/2025	08:45:46	446	1133.50	XLON	E0McWTZkVbfp
07/04/2025	08:45:46	403	1133.50	XLON	E0McWTZkVbfv
07/04/2025	08:45:46	534	1134.00	XLON	E0McWTZkVbfb
07/04/2025	08:45:46	429	1134.00	XLON	E0McWTZkVbfZ
07/04/2025	08:45:46	153	1134.00	BATE	156728353744
07/04/2025	08:45:46	591	1134.00	CHIX	2977838283251
07/04/2025	08:49:48	236	1132.50	XLON	E0McWTZkVxI1
07/04/2025	08:49:48	218	1132.50	XLON	E0McWTZkVxI3
07/04/2025	08:49:48	130	1132.50	BATE	156728355204
07/04/2025	08:49:48	503	1132.50	CHIX	2977838285503
07/04/2025	08:53:21	414	1131.50	XLON	E0McWTZkWFzX
07/04/2025	08:53:21	118	1131.50	BATE	156728356781
07/04/2025	08:53:21	167	1131.50	CHIX	2977838287859
07/04/2025	08:53:21	292	1131.50	CHIX	2977838287860
07/04/2025	08:53:46	922	1130.50	XLON	E0McWTZkWI6x
07/04/2025	08:56:21	519	1130.50	XLON	E0McWTZkWUWI
07/04/2025	08:56:21	149	1130.50	BATE	156728357662
07/04/2025	08:56:21	576	1130.50	CHIX	2977838289511
07/04/2025	08:56:34	829	1129.50	CHIX	2977838289590
07/04/2025	08:58:26	848	1130.00	XLON	E0McWTZkWeQH
07/04/2025	08:59:51	876	1128.50	BATE	156728358951
07/04/2025	09:00:52	116	1127.00	CHIX	2977838292451
07/04/2025	09:00:52	706	1127.00	CHIX	2977838292453
07/04/2025	09:03:44	901	1130.50	XLON	E0McWTZkX8B9
07/04/2025	09:03:44	901	1130.50	XLON	E0McWTZkX8BR
07/04/2025	09:03:44	82	1130.50	XLON	E0McWTZkX8BY
07/04/2025	09:05:07	888	1130.50	CHIX	2977838295197
07/04/2025	09:05:38	175	1131.00	CHIX	2977838295783
07/04/2025	09:05:38	314	1131.00	CHIX	2977838295807
07/04/2025	09:08:08	641	1133.00	XLON	E0McWTZkXVtA
07/04/2025	09:08:08	184	1133.00	BATE	156728362439
07/04/2025	09:08:08	710	1133.00	CHIX	2977838297157
07/04/2025	09:10:05	560	1132.50	XLON	E0McWTZkXgFv
07/04/2025	09:10:05	621	1132.50	CHIX	2977838298267
07/04/2025	09:11:16	129	1130.50	BATE	156728363458
07/04/2025	09:11:38	280	1129.50	XLON	E0McWTZkXpGk
07/04/2025	09:11:38	131	1129.50	XLON	E0McWTZkXpGm
07/04/2025	09:11:38	118	1129.50	BATE	156728363579
07/04/2025	09:11:38	454	1129.50	CHIX	2977838299173
07/04/2025	09:13:28	274	1128.00	BATE	156728364150
07/04/2025	09:13:28	619	1128.00	BATE	156728364151
07/04/2025	09:14:34	899	1127.00	XLON	E0McWTZkY2Sx
07/04/2025	09:16:07	877	1128.00	XLON	E0McWTZkY8so
07/04/2025	09:18:03	784	1132.50	XLON	E0McWTZkYI5n
07/04/2025	09:18:35	890	1131.00	CHIX	2977838302547
07/04/2025	09:19:24	878	1131.50	XLON	E0McWTZkYNmn
07/04/2025	09:22:14	531	1130.50	XLON	E0McWTZkYaCb
07/04/2025	09:22:14	290	1130.50	XLON	E0McWTZkYaCY
07/04/2025	09:24:18	814	1132.50	XLON	E0McWTZkYiAj
07/04/2025	09:24:18	814	1132.50	XLON	E0McWTZkYiAs
07/04/2025	09:24:18	814	1132.50	XLON	E0McWTZkYiBD
07/04/2025	09:24:18	198	1132.50	XLON	E0McWTZkYiBS
07/04/2025	09:27:18	459	1130.50	XLON	E0McWTZkYu1j
07/04/2025	09:27:18	466	1131.00	XLON	E0McWTZkYu1J
07/04/2025	09:27:18	133	1131.00	BATE	156728368217
07/04/2025	09:27:18	516	1131.00	CHIX	2977838306446
07/04/2025	09:28:37	416	1129.00	XLON	E0McWTZkYz5v
07/04/2025	09:28:37	599	1129.00	XLON	E0McWTZkYz5x
07/04/2025	09:29:31	142	1128.50	BATE	156728368810
07/04/2025	09:29:31	548	1128.50	CHIX	2977838307360
07/04/2025	09:33:35	459	1130.50	XLON	E0McWTZkZKKi
07/04/2025	09:33:35	132	1130.50	BATE	156728369795
07/04/2025	09:33:35	509	1130.50	CHIX	2977838309121
07/04/2025	09:34:27	249	1129.50	XLON	E0McWTZkZNDC
07/04/2025	09:34:27	257	1129.50	XLON	E0McWTZkZNDG
07/04/2025	09:34:27	145	1129.50	BATE	156728370031
07/04/2025	09:34:27	561	1129.50	CHIX	2977838309475
07/04/2025	09:36:33	489	1130.00	XLON	E0McWTZkZV5d
07/04/2025	09:36:33	465	1130.50	XLON	E0McWTZkZV5M
07/04/2025	09:36:33	133	1130.50	BATE	156728370521
07/04/2025	09:36:33	516	1130.50	CHIX	2977838310369
07/04/2025	09:40:42	910	1129.00	XLON	E0McWTZkZksJ
07/04/2025	09:41:16	452	1129.00	XLON	E0McWTZkZmTd
07/04/2025	09:41:16	129	1129.00	BATE	156728371913
07/04/2025	09:41:16	501	1129.00	CHIX	2977838312787
07/04/2025	09:43:16	283	1129.50	XLON	E0McWTZkZtTv
07/04/2025	09:43:16	181	1129.50	XLON	E0McWTZkZtUA
07/04/2025	09:43:16	133	1129.50	XLON	E0McWTZkZtV7
07/04/2025	09:43:16	514	1129.50	CHIX	2977838313659
07/04/2025	09:44:27	989	1131.00	XLON	E0McWTZkZy4Q
07/04/2025	09:44:27	142	1131.00	XLON	E0McWTZkZy4u
07/04/2025	09:45:47	895	1131.00	XLON	E0McWTZka3BQ
07/04/2025	09:45:47	257	1131.00	BATE	156728373043
07/04/2025	09:45:47	991	1131.00	CHIX	2977838314763
07/04/2025	09:51:38	384	1137.00	CHIX	2977838317272
07/04/2025	09:52:15	69	1138.50	CHIX	2977838317469
07/04/2025	09:52:15	152	1138.50	CHIX	2977838317470
07/04/2025	09:52:48	87	1139.50	CHIX	2977838317770
07/04/2025	09:52:48	368	1139.50	CHIX	2977838317771
07/04/2025	09:53:25	425	1140.00	CHIX	2977838318110
07/04/2025	09:53:27	874	1139.50	XLON	E0McWTZkaUyb
07/04/2025	09:53:27	251	1139.50	BATE	156728374799
07/04/2025	09:53:27	4	1139.50	CHIX	2977838318116
07/04/2025	09:53:27	965	1139.50	CHIX	2977838318117
07/04/2025	09:55:31	594	1139.50	XLON	E0McWTZkabuR
07/04/2025	09:55:31	170	1139.50	BATE	156728375188
07/04/2025	09:55:31	236	1139.50	CHIX	2977838318854
07/04/2025	09:55:31	423	1139.50	CHIX	2977838318855
07/04/2025	09:57:35	550	1137.50	XLON	E0McWTZkahoM
07/04/2025	09:57:35	158	1137.50	BATE	156728375563
07/04/2025	09:57:35	609	1137.50	CHIX	2977838319479
07/04/2025	09:59:32	470	1136.50	XLON	E0McWTZkamX0
07/04/2025	09:59:32	135	1136.50	BATE	156728375913
07/04/2025	09:59:32	520	1136.50	CHIX	2977838320048
07/04/2025	09:59:59	411	1135.50	XLON	E0McWTZkannV
07/04/2025	09:59:59	448	1136.00	XLON	E0McWTZkannN
07/04/2025	09:59:59	497	1136.00	CHIX	2977838320239
07/04/2025	10:05:08	423	1140.00	XLON	E0McWTZkb33r
07/04/2025	10:05:08	121	1140.00	BATE	156728377035
07/04/2025	10:05:08	136	1140.00	CHIX	2977838322089
07/04/2025	10:05:08	332	1140.00	CHIX	2977838322090
07/04/2025	10:06:08	236	1139.00	CHIX	2977838322387
07/04/2025	10:06:44	800	1139.00	XLON	E0McWTZkb8Go
07/04/2025	10:06:44	78	1139.00	XLON	E0McWTZkb8H1
07/04/2025	10:06:44	480	1139.00	XLON	E0McWTZkb8Ha
07/04/2025	10:06:44	911	1139.00	XLON	E0McWTZkb8HN
07/04/2025	10:06:44	22	1139.00	BATE	156728377464
07/04/2025	10:06:44	22	1139.00	BATE	156728377465
07/04/2025	10:06:44	22	1139.00	BATE	156728377466
07/04/2025	10:06:44	22	1139.00	BATE	156728377467
07/04/2025	10:06:44	22	1139.00	BATE	156728377468
07/04/2025	10:06:44	22	1139.00	BATE	156728377469
07/04/2025	10:06:44	22	1139.00	BATE	156728377470
07/04/2025	10:06:44	22	1139.00	BATE	156728377471
07/04/2025	10:06:44	22	1139.00	BATE	156728377472
07/04/2025	10:06:44	13	1139.00	BATE	156728377473
07/04/2025	10:06:44	22	1139.00	BATE	156728377474
07/04/2025	10:06:44	55	1139.00	CHIX	2977838322640
07/04/2025	10:06:44	34	1139.00	CHIX	2977838322641
07/04/2025	10:06:44	34	1139.00	CHIX	2977838322642
07/04/2025	10:13:14	801	1139.00	XLON	E0McWTZkbWhl
07/04/2025	10:13:14	10	1139.00	XLON	E0McWTZkbWhz
07/04/2025	10:13:17	436	1139.50	XLON	E0McWTZkbX0r
07/04/2025	10:13:17	125	1139.50	BATE	156728379189
07/04/2025	10:13:17	454	1139.50	CHIX	2977838325389
07/04/2025	10:13:17	30	1139.50	CHIX	2977838325390
07/04/2025	10:14:58	136	1138.00	XLON	E0McWTZkbcFj
07/04/2025	10:14:58	7	1138.00	XLON	E0McWTZkbcFm
07/04/2025	10:14:58	801	1138.00	XLON	E0McWTZkbcFo
07/04/2025	10:14:58	143	1138.00	XLON	E0McWTZkbcFq
07/04/2025	10:14:58	10	1138.00	XLON	E0McWTZkbcFz
07/04/2025	10:17:15	694	1137.50	XLON	E0McWTZkbk1a
07/04/2025	10:17:15	537	1137.50	XLON	E0McWTZkbk1M
07/04/2025	10:17:15	881	1137.50	XLON	E0McWTZkbk1Q
07/04/2025	10:17:15	369	1137.50	XLON	E0McWTZkbk1U
07/04/2025	10:17:15	154	1137.50	BATE	156728380052
07/04/2025	10:17:15	450	1137.50	CHIX	2977838326885
07/04/2025	10:17:15	144	1137.50	CHIX	2977838326886
07/04/2025	10:18:40	800	1136.00	XLON	E0McWTZkbo96
07/04/2025	10:18:40	100	1136.00	XLON	E0McWTZkbo9j
07/04/2025	10:18:40	116	1136.00	XLON	E0McWTZkbo9T
07/04/2025	10:18:40	33	1136.00	BATE	156728380378
07/04/2025	10:18:40	130	1136.00	CHIX	2977838327380
07/04/2025	10:18:40	130	1136.00	CHIX	2977838327381
07/04/2025	10:18:40	800	1136.50	XLON	E0McWTZkbo3d
07/04/2025	10:18:40	160	1136.50	XLON	E0McWTZkbo3k
07/04/2025	10:18:40	70	1136.50	XLON	E0McWTZkbo4R
07/04/2025	10:18:40	39	1136.50	BATE	156728380369
07/04/2025	10:18:40	39	1136.50	BATE	156728380370
07/04/2025	10:18:40	39	1136.50	BATE	156728380371
07/04/2025	10:18:40	39	1136.50	BATE	156728380372
07/04/2025	10:18:40	152	1136.50	CHIX	2977838327365
07/04/2025	10:18:40	152	1136.50	CHIX	2977838327366
07/04/2025	10:18:40	152	1136.50	CHIX	2977838327367
07/04/2025	10:18:40	152	1136.50	CHIX	2977838327368
07/04/2025	10:18:40	152	1136.50	CHIX	2977838327369
07/04/2025	10:18:40	152	1136.50	CHIX	2977838327370
07/04/2025	10:18:40	713	1136.50	CHIX	2977838327378
07/04/2025	10:22:37	983	1134.50	XLON	E0McWTZkc0DE
07/04/2025	10:22:37	983	1134.50	XLON	E0McWTZkc0DJ
07/04/2025	10:22:37	51	1134.50	XLON	E0McWTZkc0DN
07/04/2025	10:24:29	777	1133.50	XLON	E0McWTZkc5uf
07/04/2025	10:24:29	223	1133.50	BATE	156728381730
07/04/2025	10:24:29	862	1133.50	CHIX	2977838329730
07/04/2025	10:26:24	800	1134.00	XLON	E0McWTZkcC3T
07/04/2025	10:26:24	82	1134.00	XLON	E0McWTZkcC3V
07/04/2025	10:26:24	369	1134.00	XLON	E0McWTZkcC47
07/04/2025	10:26:24	117	1134.00	XLON	E0McWTZkcC49
07/04/2025	10:26:24	461	1134.00	XLON	E0McWTZkcC4B
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330378
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330379
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330380
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330381
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330382
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330383
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330384
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330385
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330386
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330387
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330388
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330389
07/04/2025	10:26:24	23	1134.00	CHIX	2977838330390
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330391
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330392
07/04/2025	10:26:24	47	1134.00	CHIX	2977838330393
07/04/2025	10:26:24	669	1134.50	XLON	E0McWTZkcC2F
07/04/2025	10:26:24	668	1134.50	XLON	E0McWTZkcC2Y
07/04/2025	10:26:24	384	1134.50	BATE	156728382142
07/04/2025	10:26:24	1,483	1134.50	CHIX	2977838330372
07/04/2025	10:30:56	911	1136.50	XLON	E0McWTZkcT7g
07/04/2025	10:30:56	398	1136.50	XLON	E0McWTZkcT84
07/04/2025	10:30:58	513	1136.50	XLON	E0McWTZkcTP7
07/04/2025	10:30:58	264	1136.50	XLON	E0McWTZkcTP9
07/04/2025	10:32:37	39	1137.00	BATE	156728383677
07/04/2025	10:32:40	39	1137.00	BATE	156728383688
07/04/2025	10:32:50	608	1137.50	XLON	E0McWTZkcbKz
07/04/2025	10:32:50	192	1137.50	XLON	E0McWTZkcbL7
07/04/2025	10:32:50	800	1137.50	XLON	E0McWTZkcbLJ
07/04/2025	10:32:50	11	1137.50	XLON	E0McWTZkcbLL
07/04/2025	10:32:50	7	1137.50	XLON	E0McWTZkcbLU
07/04/2025	10:32:50	187	1137.50	BATE	156728383739
07/04/2025	10:32:50	187	1137.50	BATE	156728383740
07/04/2025	10:32:50	187	1137.50	BATE	156728383741
07/04/2025	10:32:50	187	1137.50	BATE	156728383742
07/04/2025	10:32:50	377	1137.50	BATE	156728383743
07/04/2025	10:32:50	728	1137.50	CHIX	2977838333020
07/04/2025	10:32:50	728	1137.50	CHIX	2977838333021
07/04/2025	10:36:29	800	1137.50	XLON	E0McWTZkcnTw
07/04/2025	10:36:29	183	1137.50	BATE	156728384511
07/04/2025	10:36:29	183	1137.50	BATE	156728384512
07/04/2025	10:36:29	183	1137.50	BATE	156728384513
07/04/2025	10:36:29	183	1137.50	BATE	156728384514
07/04/2025	10:36:29	710	1137.50	CHIX	2977838334328
07/04/2025	10:36:29	710	1137.50	CHIX	2977838334329
07/04/2025	10:36:29	168	1137.50	CHIX	2977838334330
07/04/2025	10:36:29	88	1137.50	CHIX	2977838334331
07/04/2025	10:36:31	800	1137.50	XLON	E0McWTZkcnWI
07/04/2025	10:36:31	467	1137.50	XLON	E0McWTZkcnWV
07/04/2025	10:36:31	10	1137.50	BATE	156728384519
07/04/2025	10:36:31	618	1137.50	CHIX	2977838334336
07/04/2025	10:36:31	43	1137.50	CHIX	2977838334337
07/04/2025	10:40:17	252	1136.50	XLON	E0McWTZkcyvc
07/04/2025	10:40:17	180	1136.50	XLON	E0McWTZkcyvm
07/04/2025	10:40:17	369	1136.50	XLON	E0McWTZkcyvo
07/04/2025	10:40:17	77	1136.50	XLON	E0McWTZkcyvq
07/04/2025	10:40:17	369	1136.50	XLON	E0McWTZkcyvu
07/04/2025	10:41:56	800	1137.00	XLON	E0McWTZkd39B
07/04/2025	10:41:56	559	1137.00	XLON	E0McWTZkd39G
07/04/2025	10:41:56	184	1137.00	BATE	156728385551
07/04/2025	10:41:56	714	1137.00	CHIX	2977838335994
07/04/2025	10:41:56	714	1137.00	CHIX	2977838335995
07/04/2025	10:41:56	79	1137.00	CHIX	2977838335996
07/04/2025	10:41:56	601	1137.00	CHIX	2977838335997
07/04/2025	10:44:48	891	1136.50	XLON	E0McWTZkdCG2
07/04/2025	10:46:18	826	1137.00	XLON	E0McWTZkdGy5
07/04/2025	10:46:18	481	1137.00	XLON	E0McWTZkdH4x
07/04/2025	10:46:18	138	1137.00	BATE	156728386538
07/04/2025	10:46:18	520	1137.00	CHIX	2977838337625
07/04/2025	10:47:52	405	1138.50	XLON	E0McWTZkdMZy
07/04/2025	10:47:52	552	1138.50	CHIX	2977838338319
07/04/2025	10:48:27	378	1138.50	XLON	E0McWTZkdP5n
07/04/2025	10:48:27	225	1138.50	BATE	156728387074
07/04/2025	10:48:27	24	1138.50	CHIX	2977838338532
07/04/2025	10:48:27	291	1138.50	CHIX	2977838338533
07/04/2025	10:48:46	902	1137.50	XLON	E0McWTZkdQL2
07/04/2025	10:48:46	711	1137.50	XLON	E0McWTZkdQL4
07/04/2025	10:48:46	902	1137.50	XLON	E0McWTZkdQLB
07/04/2025	10:48:46	116	1137.50	XLON	E0McWTZkdQLD
07/04/2025	10:48:46	204	1137.50	BATE	156728387144
07/04/2025	10:48:46	787	1137.50	CHIX	2977838338660
07/04/2025	10:48:46	764	1138.00	XLON	E0McWTZkdQJ0
07/04/2025	10:48:46	2	1138.00	XLON	E0McWTZkdQJ7
07/04/2025	10:48:46	757	1138.00	XLON	E0McWTZkdQJB
07/04/2025	10:48:46	220	1138.00	BATE	156728387141
07/04/2025	10:48:46	97	1138.00	BATE	156728387142
07/04/2025	10:48:46	120	1138.00	BATE	156728387143
07/04/2025	10:48:46	136	1138.00	CHIX	2977838338656
07/04/2025	10:48:46	712	1138.00	CHIX	2977838338657
07/04/2025	10:48:46	840	1138.00	CHIX	2977838338659
07/04/2025	10:51:03	889	1137.00	XLON	E0McWTZkdYXP
07/04/2025	10:51:03	889	1137.00	XLON	E0McWTZkdYXV
07/04/2025	10:51:03	152	1137.00	XLON	E0McWTZkdYXZ
07/04/2025	10:51:03	238	1137.00	CHIX	2977838339506
07/04/2025	10:51:03	370	1137.00	CHIX	2977838339507
07/04/2025	10:53:56	556	1133.00	XLON	E0McWTZkdhZA
07/04/2025	10:53:56	833	1133.00	XLON	E0McWTZkdhZC
07/04/2025	10:53:56	833	1133.00	XLON	E0McWTZkdhZH
07/04/2025	10:53:56	281	1133.00	XLON	E0McWTZkdhZJ
07/04/2025	11:01:42	902	1132.00	XLON	E0McWTZke6GV
07/04/2025	11:01:42	259	1132.00	BATE	156728390236
07/04/2025	11:01:42	1,001	1132.00	CHIX	2977838344622
07/04/2025	11:02:20	800	1134.00	XLON	E0McWTZkeA9s
07/04/2025	11:02:20	800	1134.00	XLON	E0McWTZkeABa
07/04/2025	11:02:20	157	1134.00	XLON	E0McWTZkeABl
07/04/2025	11:02:20	165	1134.00	BATE	156728390591
07/04/2025	11:02:20	165	1134.00	BATE	156728390593
07/04/2025	11:02:20	564	1134.00	BATE	156728390594
07/04/2025	11:02:20	641	1134.00	CHIX	2977838345257
07/04/2025	11:02:20	641	1134.00	CHIX	2977838345258
07/04/2025	11:02:20	437	1134.00	CHIX	2977838345260
07/04/2025	11:02:20	123	1134.00	CHIX	2977838345261
07/04/2025	11:06:57	219	1133.50	XLON	E0McWTZkeXBN
07/04/2025	11:06:57	387	1133.50	XLON	E0McWTZkeXBy
07/04/2025	11:06:57	194	1133.50	XLON	E0McWTZkeXC1
07/04/2025	11:06:57	224	1133.50	XLON	E0McWTZkeXC3
07/04/2025	11:06:57	104	1133.50	CHIX	2977838347752
07/04/2025	11:07:49	800	1135.50	XLON	E0McWTZkeaWL
07/04/2025	11:07:49	158	1135.50	BATE	156728392186
07/04/2025	11:07:49	552	1135.50	CHIX	2977838348087
07/04/2025	11:07:49	60	1135.50	CHIX	2977838348088
07/04/2025	11:07:49	60	1135.50	CHIX	2977838348089
07/04/2025	11:07:49	60	1135.50	CHIX	2977838348090
07/04/2025	11:08:57	800	1135.00	XLON	E0McWTZkee8B
07/04/2025	11:08:57	800	1135.00	XLON	E0McWTZkee8d
07/04/2025	11:08:57	56	1135.00	XLON	E0McWTZkee8I
07/04/2025	11:08:57	744	1135.00	XLON	E0McWTZkee8N
07/04/2025	11:08:57	56	1135.00	XLON	E0McWTZkee8P
07/04/2025	11:08:57	419	1135.00	XLON	E0McWTZkee91
07/04/2025	11:08:57	372	1135.00	XLON	E0McWTZkee9x
07/04/2025	11:08:57	428	1135.00	XLON	E0McWTZkeeA2
07/04/2025	11:08:57	72	1135.00	XLON	E0McWTZkeeA4
07/04/2025	11:08:57	48	1135.00	XLON	E0McWTZkeeA8
07/04/2025	11:08:57	252	1135.00	XLON	E0McWTZkeeAb
07/04/2025	11:08:57	989	1135.00	XLON	E0McWTZkeeAP
07/04/2025	11:08:57	38	1135.00	BATE	156728392504
07/04/2025	11:08:57	38	1135.00	BATE	156728392506
07/04/2025	11:08:57	38	1135.00	BATE	156728392509
07/04/2025	11:08:57	38	1135.00	BATE	156728392510
07/04/2025	11:08:57	38	1135.00	BATE	156728392511
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348543
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348546
07/04/2025	11:08:57	102	1135.00	CHIX	2977838348547
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348548
07/04/2025	11:08:57	102	1135.00	CHIX	2977838348549
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348550
07/04/2025	11:08:57	102	1135.00	CHIX	2977838348551
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348552
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348553
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348556
07/04/2025	11:08:57	110	1135.00	CHIX	2977838348557
07/04/2025	11:08:57	41	1135.00	CHIX	2977838348560
07/04/2025	11:08:57	151	1135.00	CHIX	2977838348562
07/04/2025	11:14:07	997	1145.00	XLON	E0McWTZkey9j
07/04/2025	11:14:07	526	1145.00	XLON	E0McWTZkey9n
07/04/2025	11:14:07	100	1145.00	XLON	E0McWTZkeyAD
07/04/2025	11:14:07	600	1145.00	XLON	E0McWTZkeyAH
07/04/2025	11:14:09	448	1144.00	XLON	E0McWTZkeyEP
07/04/2025	11:14:09	571	1144.00	XLON	E0McWTZkeyER
07/04/2025	11:14:09	1,249	1144.00	XLON	E0McWTZkeyET
07/04/2025	11:14:09	951	1144.50	XLON	E0McWTZkeyDe
07/04/2025	11:14:09	951	1144.50	XLON	E0McWTZkeyDk
07/04/2025	11:14:09	259	1144.50	XLON	E0McWTZkeyDm
07/04/2025	11:19:15	44	1144.50	XLON	E0McWTZkfEic
07/04/2025	11:19:15	812	1144.50	XLON	E0McWTZkfEif
07/04/2025	11:19:15	856	1144.50	XLON	E0McWTZkfEiF
07/04/2025	11:19:15	25	1144.50	XLON	E0McWTZkfEih
07/04/2025	11:23:30	115	1146.00	XLON	E0McWTZkfQpj
07/04/2025	11:23:30	184	1146.00	XLON	E0McWTZkfQpW
07/04/2025	11:23:30	527	1146.00	XLON	E0McWTZkfQq8
07/04/2025	11:23:33	1,515	1146.00	XLON	E0McWTZkfR86
07/04/2025	11:23:33	436	1146.00	BATE	156728396123
07/04/2025	11:23:33	1,680	1146.00	CHIX	2977838355171
07/04/2025	11:23:34	59	1145.50	XLON	E0McWTZkfRA4
07/04/2025	11:23:34	65	1145.50	XLON	E0McWTZkfRBC
07/04/2025	11:23:34	419	1145.50	CHIX	2977838355178
07/04/2025	11:24:20	1	1145.50	CHIX	2977838355463
07/04/2025	11:24:20	12	1145.50	CHIX	2977838355464
07/04/2025	11:25:01	170	1147.50	XLON	E0McWTZkfVGP
07/04/2025	11:25:01	374	1147.50	XLON	E0McWTZkfVGR
07/04/2025	11:25:01	603	1147.50	CHIX	2977838355758
07/04/2025	11:25:36	161	1146.00	XLON	E0McWTZkfXdw
07/04/2025	11:25:36	481	1146.00	XLON	E0McWTZkfXdz
07/04/2025	11:25:36	184	1146.00	BATE	156728396653
07/04/2025	11:25:36	712	1146.00	CHIX	2977838356066
07/04/2025	11:26:28	603	1144.50	XLON	E0McWTZkfbm2
07/04/2025	11:26:28	676	1144.50	XLON	E0McWTZkfbm4
07/04/2025	11:27:49	653	1144.50	XLON	E0McWTZkffK4
07/04/2025	11:27:49	187	1144.50	BATE	156728397205
07/04/2025	11:27:49	504	1144.50	CHIX	2977838357009
07/04/2025	11:27:49	220	1144.50	CHIX	2977838357010
07/04/2025	11:28:05	877	1143.00	BATE	156728397264
07/04/2025	11:28:05	903	1143.00	CHIX	2977838357119
07/04/2025	11:32:15	439	1139.00	XLON	E0McWTZkfsTv
07/04/2025	11:32:15	158	1139.00	XLON	E0McWTZkfsUZ
07/04/2025	11:32:15	171	1139.00	BATE	156728398427
07/04/2025	11:32:15	661	1139.00	CHIX	2977838358960
07/04/2025	11:33:57	668	1139.00	XLON	E0McWTZkfydc
07/04/2025	11:33:57	192	1139.00	BATE	156728398786
07/04/2025	11:33:57	741	1139.00	CHIX	2977838359657
07/04/2025	11:35:53	608	1139.50	XLON	E0McWTZkg4T6
07/04/2025	11:35:53	592	1139.50	XLON	E0McWTZkg4TA
07/04/2025	11:35:53	174	1139.50	BATE	156728399301
07/04/2025	11:35:53	170	1139.50	BATE	156728399302
07/04/2025	11:35:53	674	1139.50	CHIX	2977838360457
07/04/2025	11:35:53	656	1139.50	CHIX	2977838360459
07/04/2025	11:38:19	566	1139.50	XLON	E0McWTZkgBod
07/04/2025	11:38:19	569	1139.50	XLON	E0McWTZkgBof
07/04/2025	11:38:19	162	1139.50	BATE	156728399941
07/04/2025	11:38:19	163	1139.50	BATE	156728399942
07/04/2025	11:38:19	627	1139.50	CHIX	2977838361443
07/04/2025	11:38:19	631	1139.50	CHIX	2977838361444
07/04/2025	11:39:46	574	1140.00	XLON	E0McWTZkgFkz
07/04/2025	11:39:46	165	1140.00	BATE	156728400236
07/04/2025	11:39:46	636	1140.00	CHIX	2977838361914
07/04/2025	11:42:04	652	1140.00	XLON	E0McWTZkgOEi
07/04/2025	11:42:04	155	1140.00	BATE	156728400926
07/04/2025	11:42:04	32	1140.00	BATE	156728400927
07/04/2025	11:42:04	722	1140.00	CHIX	2977838363191
07/04/2025	11:42:34	721	1139.50	XLON	E0McWTZkgPtv
07/04/2025	11:42:34	207	1139.50	BATE	156728401039
07/04/2025	11:42:34	800	1139.50	CHIX	2977838363384
07/04/2025	11:42:35	690	1139.00	XLON	E0McWTZkgPy8
07/04/2025	11:42:35	797	1139.00	XLON	E0McWTZkgPyA
07/04/2025	11:42:35	172	1139.00	XLON	E0McWTZkgPyC
07/04/2025	11:42:35	482	1139.00	XLON	E0McWTZkgPyM
07/04/2025	11:42:35	764	1139.00	CHIX	2977838363416
07/04/2025	11:42:35	346	1139.00	CHIX	2977838363417
07/04/2025	11:42:35	378	1139.00	CHIX	2977838363418
07/04/2025	11:42:35	59	1139.00	CHIX	2977838363419
07/04/2025	11:42:35	139	1139.00	CHIX	2977838363421
07/04/2025	11:42:35	188	1139.00	CHIX	2977838363424
07/04/2025	11:48:20	552	1138.50	CHIX	2977838366079
07/04/2025	11:49:38	812	1138.00	XLON	E0McWTZkgnmP
07/04/2025	11:49:38	233	1138.00	BATE	156728402729
07/04/2025	11:49:38	168	1138.00	CHIX	2977838366477
07/04/2025	11:49:38	733	1138.00	CHIX	2977838366478
07/04/2025	11:50:23	945	1137.50	XLON	E0McWTZkgplF
07/04/2025	11:50:23	545	1137.50	XLON	E0McWTZkgplH
07/04/2025	11:50:23	521	1137.50	XLON	E0McWTZkgplV
07/04/2025	11:53:07	829	1135.00	XLON	E0McWTZkgxzN
07/04/2025	11:53:07	238	1135.00	BATE	156728403942
07/04/2025	11:53:07	918	1135.00	CHIX	2977838368253
07/04/2025	11:55:21	736	1132.50	XLON	E0McWTZkh6Uy
07/04/2025	11:55:21	211	1132.50	BATE	156728404900
07/04/2025	11:55:21	817	1132.50	CHIX	2977838370006
07/04/2025	11:56:48	687	1132.00	XLON	E0McWTZkhAls
07/04/2025	11:56:48	197	1132.00	BATE	156728405374
07/04/2025	11:56:48	762	1132.00	CHIX	2977838370781
07/04/2025	11:58:47	800	1132.00	XLON	E0McWTZkhGO8
07/04/2025	11:58:47	222	1132.00	XLON	E0McWTZkhGOG
07/04/2025	11:58:47	863	1132.00	XLON	E0McWTZkhGOL
07/04/2025	11:58:47	12	1132.00	BATE	156728405989
07/04/2025	11:58:47	51	1132.00	CHIX	2977838371747
07/04/2025	11:58:47	51	1132.00	CHIX	2977838371749
07/04/2025	11:58:47	28	1132.00	CHIX	2977838371750
07/04/2025	11:58:48	27	1132.00	XLON	E0McWTZkhGPj
07/04/2025	11:58:48	28	1132.00	XLON	E0McWTZkhGPl
07/04/2025	11:58:48	863	1132.00	XLON	E0McWTZkhGPW
07/04/2025	12:00:47	793	1131.00	XLON	E0McWTZkhMDy
07/04/2025	12:00:47	228	1131.00	BATE	156728406526
07/04/2025	12:00:47	879	1131.00	CHIX	2977838372650
07/04/2025	12:00:50	732	1130.50	XLON	E0McWTZkhMVt
07/04/2025	12:00:50	166	1130.50	XLON	E0McWTZkhMVz
07/04/2025	12:00:50	898	1130.50	XLON	E0McWTZkhMWA
07/04/2025	12:03:29	952	1132.00	XLON	E0McWTZkhV7i
07/04/2025	12:03:29	952	1132.00	XLON	E0McWTZkhV7I
07/04/2025	12:03:29	370	1132.00	XLON	E0McWTZkhV7t
07/04/2025	12:04:00	811	1131.50	XLON	E0McWTZkhWxr
07/04/2025	12:04:00	811	1131.50	XLON	E0McWTZkhWxv
07/04/2025	12:04:00	369	1131.50	XLON	E0McWTZkhWyc
07/04/2025	12:04:02	159	1131.50	XLON	E0McWTZkhXEi
07/04/2025	12:06:57	1,006	1130.50	XLON	E0McWTZkhgHz
07/04/2025	12:06:57	503	1130.50	XLON	E0McWTZkhgI1
07/04/2025	12:09:49	254	1133.50	BATE	156728408853
07/04/2025	12:09:49	44	1133.50	CHIX	2977838376825
07/04/2025	12:10:20	236	1133.00	XLON	E0McWTZkhohT
07/04/2025	12:10:56	800	1133.00	XLON	E0McWTZkhqvM
07/04/2025	12:10:56	359	1133.00	XLON	E0McWTZkhqvO
07/04/2025	12:10:56	170	1133.00	XLON	E0McWTZkhqvV
07/04/2025	12:10:56	18	1133.00	BATE	156728409227
07/04/2025	12:10:56	524	1133.00	CHIX	2977838377508
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377509
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377510
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377511
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377512
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377513
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377514
07/04/2025	12:10:56	49	1133.00	CHIX	2977838377515
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377516
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377517
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377518
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377519
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377520
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377521
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377522
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377523
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377524
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377525
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377526
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377527
07/04/2025	12:10:56	74	1133.00	CHIX	2977838377528
07/04/2025	12:10:56	19	1133.00	CHIX	2977838377529
07/04/2025	12:10:56	100	1133.00	CHIX	2977838377532
07/04/2025	12:10:56	670	1133.00	CHIX	2977838377533
07/04/2025	12:10:56	610	1133.50	XLON	E0McWTZkhqmm
07/04/2025	12:10:56	175	1133.50	BATE	156728409212
07/04/2025	12:10:56	677	1133.50	CHIX	2977838377479
07/04/2025	12:10:57	267	1132.50	XLON	E0McWTZkhr4j
07/04/2025	12:10:57	554	1132.50	XLON	E0McWTZkhr4r
07/04/2025	12:10:57	554	1132.50	XLON	E0McWTZkhr4w
07/04/2025	12:18:18	7	1132.00	XLON	E0McWTZkiBdy
07/04/2025	12:18:18	1,046	1132.00	XLON	E0McWTZkiBe0
07/04/2025	12:18:18	302	1132.00	BATE	156728410935
07/04/2025	12:18:18	1,168	1132.00	CHIX	2977838380517
07/04/2025	12:19:37	800	1133.00	XLON	E0McWTZkiGMI
07/04/2025	12:19:37	193	1133.00	XLON	E0McWTZkiGMO
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381229
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381233
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381234
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381235
07/04/2025	12:19:37	34	1133.00	CHIX	2977838381236
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381237
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381238
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381239
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381240
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381241
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381242
07/04/2025	12:19:37	47	1133.00	CHIX	2977838381243
07/04/2025	12:19:37	91	1133.00	CHIX	2977838381244
07/04/2025	12:19:37	20	1133.00	CHIX	2977838381245
07/04/2025	12:22:07	10	1135.00	XLON	E0McWTZkiPqX
07/04/2025	12:22:07	1,306	1135.50	XLON	E0McWTZkiPqD
07/04/2025	12:22:07	375	1135.50	BATE	156728411967
07/04/2025	12:22:07	552	1135.50	CHIX	2977838382682
07/04/2025	12:22:07	896	1135.50	CHIX	2977838382683
07/04/2025	12:23:59	800	1136.00	XLON	E0McWTZkiUni
07/04/2025	12:23:59	369	1136.00	XLON	E0McWTZkiUnk
07/04/2025	12:23:59	800	1136.00	XLON	E0McWTZkiUnu
07/04/2025	12:23:59	203	1136.00	XLON	E0McWTZkiUnw
07/04/2025	12:23:59	467	1136.00	XLON	E0McWTZkiUoa
07/04/2025	12:23:59	1,182	1136.00	XLON	E0McWTZkiUsD
07/04/2025	12:23:59	523	1136.00	XLON	E0McWTZkiUsF
07/04/2025	12:23:59	174	1136.00	BATE	156728412281
07/04/2025	12:23:59	174	1136.00	BATE	156728412282
07/04/2025	12:23:59	552	1136.00	CHIX	2977838383552
07/04/2025	12:23:59	123	1136.00	CHIX	2977838383553
07/04/2025	12:26:32	946	1133.50	XLON	E0McWTZkic8G
07/04/2025	12:26:32	337	1133.50	XLON	E0McWTZkic8I
07/04/2025	12:26:32	874	1133.50	XLON	E0McWTZkic8V
07/04/2025	12:30:00	821	1132.00	XLON	E0McWTZkinxU
07/04/2025	12:30:00	236	1132.00	BATE	156728413971
07/04/2025	12:30:00	327	1132.00	CHIX	2977838386317
07/04/2025	12:30:00	582	1132.00	CHIX	2977838386318
07/04/2025	12:30:01	951	1131.50	XLON	E0McWTZkioOX
07/04/2025	12:32:20	981	1128.50	XLON	E0McWTZkiwgx
07/04/2025	12:32:20	981	1128.50	XLON	E0McWTZkiwh3
07/04/2025	12:32:20	441	1128.50	XLON	E0McWTZkiwhF
07/04/2025	12:35:05	792	1126.50	XLON	E0McWTZkj55O
07/04/2025	12:35:05	227	1126.50	BATE	156728415461
07/04/2025	12:35:05	877	1126.50	CHIX	2977838389019
07/04/2025	12:36:26	618	1126.00	XLON	E0McWTZkj8mi
07/04/2025	12:36:26	1,037	1126.00	XLON	E0McWTZkj8mk
07/04/2025	12:36:26	552	1126.00	CHIX	2977838389601
07/04/2025	12:38:45	881	1123.50	XLON	E0McWTZkjFyT
07/04/2025	12:38:45	253	1123.50	BATE	156728416392
07/04/2025	12:38:45	916	1123.50	CHIX	2977838390764
07/04/2025	12:38:45	61	1123.50	CHIX	2977838390766
07/04/2025	12:40:56	972	1127.00	XLON	E0McWTZkjMmp
07/04/2025	12:40:56	279	1127.00	BATE	156728416943
07/04/2025	12:40:56	1,025	1127.00	CHIX	2977838391839
07/04/2025	12:40:56	53	1127.00	CHIX	2977838391840
07/04/2025	12:44:47	800	1129.00	XLON	E0McWTZkjVlo
07/04/2025	12:44:47	230	1129.00	XLON	E0McWTZkjVlt
07/04/2025	12:44:47	833	1129.00	XLON	E0McWTZkjVmX
07/04/2025	12:44:47	8	1129.00	BATE	156728417712
07/04/2025	12:44:47	8	1129.00	BATE	156728417713
07/04/2025	12:44:47	8	1129.00	BATE	156728417714
07/04/2025	12:44:47	8	1129.00	BATE	156728417715
07/04/2025	12:44:47	8	1129.00	BATE	156728417716
07/04/2025	12:44:47	8	1129.00	BATE	156728417717
07/04/2025	12:44:47	8	1129.00	BATE	156728417718
07/04/2025	12:44:47	4	1129.00	BATE	156728417719
07/04/2025	12:44:47	8	1129.00	BATE	156728417720
07/04/2025	12:44:47	8	1129.00	BATE	156728417721
07/04/2025	12:44:47	8	1129.00	BATE	156728417722
07/04/2025	12:44:47	8	1129.00	BATE	156728417723
07/04/2025	12:44:47	8	1129.00	BATE	156728417724
07/04/2025	12:44:47	8	1129.00	BATE	156728417725
07/04/2025	12:44:47	8	1129.00	BATE	156728417726
07/04/2025	12:44:47	8	1129.00	BATE	156728417727
07/04/2025	12:44:47	8	1129.00	BATE	156728417728
07/04/2025	12:44:47	8	1129.00	BATE	156728417729
07/04/2025	12:44:47	8	1129.00	BATE	156728417730
07/04/2025	12:44:47	8	1129.00	BATE	156728417731
07/04/2025	12:44:47	8	1129.00	BATE	156728417732
07/04/2025	12:44:47	8	1129.00	BATE	156728417733
07/04/2025	12:44:47	8	1129.00	BATE	156728417734
07/04/2025	12:44:47	8	1129.00	BATE	156728417735
07/04/2025	12:44:47	8	1129.00	BATE	156728417736
07/04/2025	12:44:47	8	1129.00	BATE	156728417737
07/04/2025	12:44:47	2	1129.00	BATE	156728417738
07/04/2025	12:44:47	8	1129.00	BATE	156728417739
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393129
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393131
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393132
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393133
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393134
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393135
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393136
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393137
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393138
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393139
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393140
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393141
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393142
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393143
07/04/2025	12:44:47	17	1129.00	CHIX	2977838393144
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393145
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393146
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393147
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393148
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393149
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393150
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393151
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393152
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393153
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393154
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393155
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393156
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393157
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393158
07/04/2025	12:44:47	17	1129.00	CHIX	2977838393159
07/04/2025	12:44:47	25	1129.00	CHIX	2977838393160
07/04/2025	12:44:48	29	1129.00	XLON	E0McWTZkjVnw
07/04/2025	12:44:48	98	1129.00	XLON	E0McWTZkjVo0
07/04/2025	12:47:06	673	1129.50	XLON	E0McWTZkjbgF
07/04/2025	12:47:06	117	1129.50	XLON	E0McWTZkjbgi
07/04/2025	12:47:06	214	1129.50	XLON	E0McWTZkjbgm
07/04/2025	12:47:06	10	1129.50	XLON	E0McWTZkjbgQ
07/04/2025	12:47:06	17	1129.50	BATE	156728418253
07/04/2025	12:47:06	17	1129.50	BATE	156728418254
07/04/2025	12:47:06	67	1129.50	CHIX	2977838394071
07/04/2025	12:47:06	67	1129.50	CHIX	2977838394072
07/04/2025	12:47:15	803	1128.50	XLON	E0McWTZkjc23
07/04/2025	12:47:15	362	1128.50	XLON	E0McWTZkjc25
07/04/2025	12:47:15	803	1128.50	XLON	E0McWTZkjc2L
07/04/2025	12:47:15	803	1128.50	XLON	E0McWTZkjc2U
07/04/2025	12:47:15	738	1129.00	XLON	E0McWTZkjc1Y
07/04/2025	12:47:15	212	1129.00	BATE	156728418273
07/04/2025	12:47:15	817	1129.00	CHIX	2977838394128
07/04/2025	12:50:26	919	1129.00	XLON	E0McWTZkjlKv
07/04/2025	12:52:32	438	1128.00	XLON	E0McWTZkjqyc
07/04/2025	12:52:32	540	1128.00	XLON	E0McWTZkjqyi
07/04/2025	12:52:32	260	1128.00	XLON	E0McWTZkjqyz
07/04/2025	12:52:32	201	1128.00	XLON	E0McWTZkjqzH
07/04/2025	12:52:32	118	1128.00	XLON	E0McWTZkjqzK
07/04/2025	12:52:32	125	1128.00	BATE	156728419392
07/04/2025	12:52:32	14	1128.00	BATE	156728419393
07/04/2025	12:52:32	14	1128.00	BATE	156728419394
07/04/2025	12:52:32	14	1128.00	BATE	156728419395
07/04/2025	12:52:32	14	1128.00	BATE	156728419396
07/04/2025	12:52:32	14	1128.00	BATE	156728419397
07/04/2025	12:52:32	14	1128.00	BATE	156728419398
07/04/2025	12:52:32	14	1128.00	BATE	156728419399
07/04/2025	12:52:32	14	1128.00	BATE	156728419400
07/04/2025	12:52:32	14	1128.00	BATE	156728419401
07/04/2025	12:52:32	14	1128.00	BATE	156728419402
07/04/2025	12:52:32	13	1128.00	BATE	156728419403
07/04/2025	12:52:32	14	1128.00	BATE	156728419404
07/04/2025	12:52:32	14	1128.00	BATE	156728419405
07/04/2025	12:52:32	14	1128.00	BATE	156728419406
07/04/2025	12:52:32	11	1128.00	BATE	156728419407
07/04/2025	12:52:32	485	1128.00	CHIX	2977838396128
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396131
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396132
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396133
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396134
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396135
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396136
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396137
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396138
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396139
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396140
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396141
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396142
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396143
07/04/2025	12:52:32	40	1128.00	CHIX	2977838396144
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396145
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396146
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396147
07/04/2025	12:52:32	56	1128.00	CHIX	2977838396148
07/04/2025	12:52:32	44	1128.00	CHIX	2977838396149
07/04/2025	12:52:32	792	1128.00	CHIX	2977838396150
07/04/2025	12:57:15	349	1129.00	CHIX	2977838398851
07/04/2025	12:57:29	369	1129.50	XLON	E0McWTZkk9Mr
07/04/2025	12:57:29	36	1129.50	XLON	E0McWTZkk9Mt
07/04/2025	12:57:34	591	1129.00	XLON	E0McWTZkk9aB
07/04/2025	12:57:34	718	1129.00	XLON	E0McWTZkk9aD
07/04/2025	12:57:34	807	1129.00	XLON	E0McWTZkk9WE
07/04/2025	12:57:34	232	1129.00	BATE	156728421168
07/04/2025	12:57:34	232	1129.00	BATE	156728421169
07/04/2025	12:57:34	895	1129.00	CHIX	2977838398979
07/04/2025	12:57:34	65	1129.00	CHIX	2977838398981
07/04/2025	12:57:34	830	1129.00	CHIX	2977838398982
07/04/2025	12:57:34	194	1129.00	CHIX	2977838398983
07/04/2025	12:59:10	852	1128.50	XLON	E0McWTZkkEi5
07/04/2025	12:59:10	852	1128.50	XLON	E0McWTZkkEi9
07/04/2025	12:59:10	10	1128.50	XLON	E0McWTZkkEiB
07/04/2025	12:59:10	250	1128.50	XLON	E0McWTZkkEiF
07/04/2025	12:59:10	155	1128.50	XLON	E0McWTZkkEiH
07/04/2025	13:01:18	892	1130.00	XLON	E0McWTZkkNuu
07/04/2025	13:01:18	144	1130.00	XLON	E0McWTZkkNva
07/04/2025	13:01:18	892	1130.00	XLON	E0McWTZkkNvG
07/04/2025	13:01:18	257	1130.00	XLON	E0McWTZkkNvI
07/04/2025	13:01:18	234	1130.00	XLON	E0McWTZkkNvX
07/04/2025	13:01:18	256	1130.00	BATE	156728422402
07/04/2025	13:01:18	256	1130.00	BATE	156728422404
07/04/2025	13:01:18	256	1130.00	BATE	156728422405
07/04/2025	13:01:18	22	1130.00	BATE	156728422406
07/04/2025	13:01:18	990	1130.00	CHIX	2977838400823
07/04/2025	13:01:18	990	1130.00	CHIX	2977838400826
07/04/2025	13:01:18	256	1130.00	CHIX	2977838400827
07/04/2025	13:01:18	448	1130.00	CHIX	2977838400828
07/04/2025	13:06:12	813	1131.00	XLON	E0McWTZkkhAv
07/04/2025	13:06:12	813	1131.00	XLON	E0McWTZkkhB5
07/04/2025	13:06:12	227	1131.00	XLON	E0McWTZkkhBA
07/04/2025	13:07:45	800	1131.50	XLON	E0McWTZkklwe
07/04/2025	13:07:45	800	1131.50	XLON	E0McWTZkklwm
07/04/2025	13:07:45	477	1131.50	XLON	E0McWTZkklwv
07/04/2025	13:07:45	405	1131.50	XLON	E0McWTZkklxI
07/04/2025	13:07:45	395	1131.50	XLON	E0McWTZkklxL
07/04/2025	13:07:45	869	1131.50	XLON	E0McWTZkklxp
07/04/2025	13:07:45	227	1131.50	XLON	E0McWTZkklxP
07/04/2025	13:07:45	528	1131.50	XLON	E0McWTZkklxt
07/04/2025	13:07:45	341	1131.50	XLON	E0McWTZkklxv
07/04/2025	13:07:45	191	1131.50	XLON	E0McWTZkklxx
07/04/2025	13:07:45	14	1131.50	BATE	156728424127
07/04/2025	13:07:45	14	1131.50	BATE	156728424128
07/04/2025	13:07:45	55	1131.50	CHIX	2977838403630
07/04/2025	13:07:45	55	1131.50	CHIX	2977838403631
07/04/2025	13:12:39	977	1127.50	XLON	E0McWTZkl2RE
07/04/2025	13:12:39	281	1127.50	BATE	156728425828
07/04/2025	13:12:39	332	1127.50	CHIX	2977838406185
07/04/2025	13:12:39	751	1127.50	CHIX	2977838406186
07/04/2025	13:13:49	686	1128.50	XLON	E0McWTZkl5Gy
07/04/2025	13:16:06	800	1131.50	XLON	E0McWTZklC0a
07/04/2025	13:16:06	126	1131.50	XLON	E0McWTZklC0c
07/04/2025	13:16:06	234	1131.50	XLON	E0McWTZklC0L
07/04/2025	13:16:06	566	1131.50	XLON	E0McWTZklC0N
07/04/2025	13:16:06	705	1131.50	XLON	E0McWTZklC0V
07/04/2025	13:16:06	118	1131.50	BATE	156728426830
07/04/2025	13:16:06	52	1131.50	BATE	156728426831
07/04/2025	13:16:06	504	1131.50	CHIX	2977838407615
07/04/2025	13:16:06	157	1131.50	CHIX	2977838407616
07/04/2025	13:16:06	177	1131.50	CHIX	2977838407619
07/04/2025	13:16:06	480	1131.50	CHIX	2977838407620
07/04/2025	13:16:08	366	1131.50	XLON	E0McWTZklC9m
07/04/2025	13:16:08	1,631	1131.50	XLON	E0McWTZklC9X
07/04/2025	13:19:33	369	1133.50	XLON	E0McWTZklMFa
07/04/2025	13:19:33	37	1133.50	BATE	156728427939
07/04/2025	13:19:33	37	1133.50	BATE	156728427940
07/04/2025	13:19:33	37	1133.50	BATE	156728427941
07/04/2025	13:19:33	146	1133.50	CHIX	2977838408933
07/04/2025	13:19:33	103	1133.50	CHIX	2977838408934
07/04/2025	13:19:33	43	1133.50	CHIX	2977838408935
07/04/2025	13:19:33	103	1133.50	CHIX	2977838408936
07/04/2025	13:19:36	37	1133.50	BATE	156728427952
07/04/2025	13:20:11	800	1133.00	XLON	E0McWTZklNxc
07/04/2025	13:20:11	366	1133.00	XLON	E0McWTZklNxi
07/04/2025	13:20:11	302	1133.00	XLON	E0McWTZklNyA
07/04/2025	13:20:11	3	1133.00	XLON	E0McWTZklO0s
07/04/2025	13:20:22	590	1133.00	XLON	E0McWTZklOq3
07/04/2025	13:20:22	210	1133.00	XLON	E0McWTZklOq5
07/04/2025	13:20:22	83	1133.00	XLON	E0McWTZklOq7
07/04/2025	13:20:22	160	1133.00	XLON	E0McWTZklOqY
07/04/2025	13:20:22	30	1133.00	BATE	156728428273
07/04/2025	13:20:22	30	1133.00	BATE	156728428274
07/04/2025	13:20:22	120	1133.00	CHIX	2977838409550
07/04/2025	13:20:22	120	1133.00	CHIX	2977838409551
07/04/2025	13:20:22	120	1133.00	CHIX	2977838409552
07/04/2025	13:20:22	120	1133.00	CHIX	2977838409556
07/04/2025	13:20:23	950	1133.00	XLON	E0McWTZklOvd
07/04/2025	13:20:23	88	1133.00	XLON	E0McWTZklOvi
07/04/2025	13:21:55	471	1133.00	XLON	E0McWTZklW2g
07/04/2025	13:23:51	197	1133.50	XLON	E0McWTZklcvb
07/04/2025	13:23:51	685	1133.50	XLON	E0McWTZklcvH
07/04/2025	13:23:51	552	1133.50	CHIX	2977838411548
07/04/2025	13:23:51	207	1133.50	CHIX	2977838411549
07/04/2025	13:25:06	800	1133.50	XLON	E0McWTZklhKg
07/04/2025	13:25:06	205	1133.50	XLON	E0McWTZklhKk
07/04/2025	13:25:07	62	1133.50	BATE	156728430022
07/04/2025	13:25:07	90	1133.50	CHIX	2977838412110
07/04/2025	13:25:07	347	1133.50	CHIX	2977838412111
07/04/2025	13:27:00	416	1135.00	XLON	E0McWTZklon3
07/04/2025	13:27:00	384	1135.00	XLON	E0McWTZklon5
07/04/2025	13:27:00	416	1135.00	XLON	E0McWTZklon7
07/04/2025	13:27:00	384	1135.00	XLON	E0McWTZklonD
07/04/2025	13:27:00	382	1135.00	XLON	E0McWTZklonM
07/04/2025	13:27:00	220	1135.00	XLON	E0McWTZkloph
07/04/2025	13:27:00	800	1135.00	XLON	E0McWTZklopW
07/04/2025	13:27:00	82	1135.00	XLON	E0McWTZkloq8
07/04/2025	13:27:00	9	1135.00	BATE	156728430502
07/04/2025	13:27:00	9	1135.00	BATE	156728430504
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412869
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412880
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412882
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412883
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412884
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412885
07/04/2025	13:27:00	3	1135.00	CHIX	2977838412886
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412887
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412888
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412889
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412890
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412891
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412892
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412893
07/04/2025	13:27:00	7	1135.00	CHIX	2977838412894
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412895
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412896
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412897
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412898
07/04/2025	13:27:00	37	1135.00	CHIX	2977838412899
07/04/2025	13:27:00	7	1135.00	CHIX	2977838412900
07/04/2025	13:27:00	778	1135.00	CHIX	2977838412903
07/04/2025	13:27:00	17	1135.00	CHIX	2977838412904
07/04/2025	13:27:00	387	1135.00	CHIX	2977838412905
07/04/2025	13:31:01	800	1137.50	XLON	E0McWTZkm7wR
07/04/2025	13:31:01	211	1137.50	XLON	E0McWTZkm7x1
07/04/2025	13:31:01	20	1137.50	CHIX	2977838415379
07/04/2025	13:31:02	134	1137.50	XLON	E0McWTZkm82y
07/04/2025	13:31:02	168	1137.50	XLON	E0McWTZkm84L
07/04/2025	13:31:02	432	1137.50	XLON	E0McWTZkm89D
07/04/2025	13:31:02	388	1137.50	XLON	E0McWTZkm89F
07/04/2025	13:31:02	432	1137.50	XLON	E0McWTZkm89H
07/04/2025	13:31:02	183	1137.50	XLON	E0McWTZkm89L
07/04/2025	13:32:02	894	1133.50	XLON	E0McWTZkmDev
07/04/2025	13:32:02	894	1133.50	XLON	E0McWTZkmDf6
07/04/2025	13:32:02	379	1133.50	XLON	E0McWTZkmDf8
07/04/2025	13:32:02	178	1133.50	XLON	E0McWTZkmDfT
07/04/2025	13:34:29	800	1133.50	XLON	E0McWTZkmPQa
07/04/2025	13:34:29	59	1133.50	XLON	E0McWTZkmPR3
07/04/2025	13:34:29	41	1133.50	BATE	156728433995
07/04/2025	13:34:29	41	1133.50	BATE	156728433996
07/04/2025	13:34:29	160	1133.50	CHIX	2977838418106
07/04/2025	13:34:29	160	1133.50	CHIX	2977838418107
07/04/2025	13:34:29	160	1133.50	CHIX	2977838418108
07/04/2025	13:34:29	160	1133.50	CHIX	2977838418109
07/04/2025	13:34:29	160	1133.50	CHIX	2977838418112
07/04/2025	13:34:30	413	1133.50	XLON	E0McWTZkmPUD
07/04/2025	13:34:30	342	1133.50	XLON	E0McWTZkmPUF
07/04/2025	13:34:30	160	1133.50	CHIX	2977838418121
07/04/2025	13:34:30	48	1133.50	CHIX	2977838418122
07/04/2025	13:36:26	539	1134.00	XLON	E0McWTZkmY20
07/04/2025	13:36:26	261	1134.00	XLON	E0McWTZkmY22
07/04/2025	13:36:26	143	1134.00	XLON	E0McWTZkmY24
07/04/2025	13:36:26	41	1134.00	BATE	156728434909
07/04/2025	13:36:26	160	1134.00	CHIX	2977838419216
07/04/2025	13:36:26	49	1134.00	CHIX	2977838419217
07/04/2025	13:36:26	160	1134.00	CHIX	2977838419218
07/04/2025	13:36:27	611	1134.00	XLON	E0McWTZkmY3t
07/04/2025	13:36:27	390	1134.00	XLON	E0McWTZkmY3v
07/04/2025	13:36:28	17	1134.00	XLON	E0McWTZkmYA0
07/04/2025	13:36:28	406	1134.00	XLON	E0McWTZkmYA3
07/04/2025	13:37:45	800	1132.50	XLON	E0McWTZkmciC
07/04/2025	13:37:45	83	1132.50	XLON	E0McWTZkmciG
07/04/2025	13:37:45	274	1132.50	XLON	E0McWTZkmciX
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419806
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419807
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419808
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419809
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419810
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419811
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419812
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419813
07/04/2025	13:37:45	92	1132.50	CHIX	2977838419814
07/04/2025	13:37:45	549	1132.50	CHIX	2977838419815
07/04/2025	13:37:45	800	1133.00	XLON	E0McWTZkmchE
07/04/2025	13:37:45	83	1133.00	XLON	E0McWTZkmchI
07/04/2025	13:37:45	71	1133.00	XLON	E0McWTZkmchn
07/04/2025	13:37:45	194	1133.00	XLON	E0McWTZkmchp
07/04/2025	13:37:45	467	1133.00	XLON	E0McWTZkmchv
07/04/2025	13:37:45	28	1133.00	BATE	156728435469
07/04/2025	13:37:45	28	1133.00	BATE	156728435470
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419796
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419797
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419798
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419799
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419800
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419801
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419802
07/04/2025	13:37:45	113	1133.00	CHIX	2977838419803
07/04/2025	13:37:45	50	1133.00	CHIX	2977838419804
07/04/2025	13:37:45	14	1133.00	CHIX	2977838419805
07/04/2025	13:40:10	447	1132.50	XLON	E0McWTZkmlwn
07/04/2025	13:40:10	353	1132.50	XLON	E0McWTZkmlwp
07/04/2025	13:40:10	447	1132.50	XLON	E0McWTZkmlwr
07/04/2025	13:40:10	223	1132.50	XLON	E0McWTZkmlxG
07/04/2025	13:40:10	293	1132.50	XLON	E0McWTZkmlz9
07/04/2025	13:40:10	957	1132.50	XLON	E0McWTZkmlzg
07/04/2025	13:40:10	957	1132.50	XLON	E0McWTZkmlzk
07/04/2025	13:40:10	174	1132.50	XLON	E0McWTZkmlzw
07/04/2025	13:40:10	32	1132.50	BATE	156728436477
07/04/2025	13:40:10	125	1132.50	CHIX	2977838421144
07/04/2025	13:40:10	125	1132.50	CHIX	2977838421145
07/04/2025	13:40:10	125	1132.50	CHIX	2977838421147
07/04/2025	13:40:10	125	1132.50	CHIX	2977838421158
07/04/2025	13:40:10	125	1132.50	CHIX	2977838421159
07/04/2025	13:43:38	717	1131.00	XLON	E0McWTZkn0jk
07/04/2025	13:43:38	538	1131.00	XLON	E0McWTZkn0kP
07/04/2025	13:43:38	462	1131.00	CHIX	2977838423308
07/04/2025	13:43:58	803	1131.00	XLON	E0McWTZkn298
07/04/2025	13:43:58	231	1131.00	BATE	156728437785
07/04/2025	13:43:58	510	1131.00	CHIX	2977838423465
07/04/2025	13:43:58	380	1131.00	CHIX	2977838423466
07/04/2025	13:45:37	534	1132.00	XLON	E0McWTZkn9Br
07/04/2025	13:45:37	221	1132.00	XLON	E0McWTZkn9Bt
07/04/2025	13:45:37	1,462	1132.00	XLON	E0McWTZkn9Bv
07/04/2025	13:45:37	217	1132.00	BATE	156728438184
07/04/2025	13:45:37	420	1132.00	BATE	156728438185
07/04/2025	13:45:37	836	1132.00	CHIX	2977838424156
07/04/2025	13:45:37	1,620	1132.00	CHIX	2977838424158
07/04/2025	13:48:47	496	1133.00	XLON	E0McWTZknM0o
07/04/2025	13:48:47	142	1133.00	BATE	156728439276
07/04/2025	13:48:47	550	1133.00	CHIX	2977838425858
07/04/2025	13:49:18	800	1136.50	XLON	E0McWTZknS1S
07/04/2025	13:49:18	522	1136.50	XLON	E0McWTZknS1u
07/04/2025	13:49:18	278	1136.50	XLON	E0McWTZknS1x
07/04/2025	13:49:18	522	1136.50	XLON	E0McWTZknS21
07/04/2025	13:49:18	662	1136.50	XLON	E0McWTZknS7F
07/04/2025	13:49:18	369	1136.50	XLON	E0McWTZknS7W
07/04/2025	13:49:18	151	1136.50	XLON	E0McWTZknSCc
07/04/2025	13:49:18	140	1136.50	BATE	156728440129
07/04/2025	13:49:18	140	1136.50	BATE	156728440150
07/04/2025	13:49:19	810	1136.00	XLON	E0McWTZknSLI
07/04/2025	13:49:19	623	1136.00	XLON	E0McWTZknSLK
07/04/2025	13:49:19	374	1136.00	XLON	E0McWTZknSLT
07/04/2025	13:52:57	440	1136.00	XLON	E0McWTZknrAy
07/04/2025	13:52:57	362	1136.00	XLON	E0McWTZknrB0
07/04/2025	13:52:57	440	1136.00	XLON	E0McWTZknrB2
07/04/2025	13:52:57	802	1136.00	XLON	E0McWTZknrB9
07/04/2025	13:52:57	316	1136.00	XLON	E0McWTZknrBG
07/04/2025	13:55:05	800	1136.50	XLON	E0McWTZko14N
07/04/2025	13:55:05	80	1136.50	XLON	E0McWTZko14R
07/04/2025	13:55:05	406	1136.50	XLON	E0McWTZko15a
07/04/2025	13:55:05	347	1136.50	XLON	E0McWTZko15d
07/04/2025	13:55:05	81	1136.50	XLON	E0McWTZko15Q
07/04/2025	13:55:05	43	1136.50	XLON	E0McWTZko16b
07/04/2025	13:56:18	9	1136.50	XLON	E0McWTZko8Rc
07/04/2025	13:56:18	791	1136.50	XLON	E0McWTZko8Rg
07/04/2025	13:56:18	381	1136.50	XLON	E0McWTZko8Rk
07/04/2025	13:56:18	418	1136.50	CHIX	2977838431788
07/04/2025	13:56:18	70	1136.50	CHIX	2977838431789
07/04/2025	13:56:49	153	1137.00	XLON	E0McWTZkoAsu
07/04/2025	13:56:49	701	1137.00	XLON	E0McWTZkoAsw
07/04/2025	13:56:49	554	1137.00	XLON	E0McWTZkoAt0
07/04/2025	13:56:49	300	1137.00	XLON	E0McWTZkoAt4
07/04/2025	13:56:49	367	1137.00	XLON	E0McWTZkoAt6
07/04/2025	13:58:44	708	1137.50	XLON	E0McWTZkoJ4C
07/04/2025	13:58:44	203	1137.50	BATE	156728444336
07/04/2025	13:58:44	785	1137.50	CHIX	2977838433048
07/04/2025	13:59:30	789	1137.00	XLON	E0McWTZkoLnx
07/04/2025	13:59:30	226	1137.00	BATE	156728444627
07/04/2025	13:59:30	475	1137.00	CHIX	2977838433388
07/04/2025	13:59:30	400	1137.00	CHIX	2977838433389
07/04/2025	14:00:55	423	1138.50	XLON	E0McWTZkoUIT
07/04/2025	14:00:55	94	1138.50	XLON	E0McWTZkoUIW
07/04/2025	14:00:55	148	1138.50	BATE	156728445241
07/04/2025	14:00:55	574	1138.50	CHIX	2977838434359
07/04/2025	14:02:01	769	1139.50	XLON	E0McWTZkoa8U
07/04/2025	14:02:01	221	1139.50	BATE	156728445626
07/04/2025	14:02:01	852	1139.50	CHIX	2977838435032
07/04/2025	14:03:41	885	1138.50	XLON	E0McWTZkoh7C
07/04/2025	14:03:41	885	1138.50	XLON	E0McWTZkoh90
07/04/2025	14:03:41	313	1138.50	XLON	E0McWTZkoh92
07/04/2025	14:05:00	800	1138.50	XLON	E0McWTZkolNM
07/04/2025	14:05:00	461	1138.50	XLON	E0McWTZkolNS
07/04/2025	14:05:00	47	1138.50	XLON	E0McWTZkolNy
07/04/2025	14:05:00	194	1138.50	BATE	156728446481
07/04/2025	14:05:00	194	1138.50	BATE	156728446483
07/04/2025	14:05:00	187	1138.50	BATE	156728446484
07/04/2025	14:05:00	194	1138.50	BATE	156728446485
07/04/2025	14:05:00	15	1138.50	BATE	156728446486
07/04/2025	14:05:00	753	1138.50	CHIX	2977838436284
07/04/2025	14:05:00	226	1138.50	CHIX	2977838436287
07/04/2025	14:05:00	226	1138.50	CHIX	2977838436288
07/04/2025	14:05:00	246	1138.50	CHIX	2977838436289
07/04/2025	14:06:03	364	1138.50	CHIX	2977838436670
07/04/2025	14:06:03	349	1138.50	CHIX	2977838436671
07/04/2025	14:06:03	289	1138.50	CHIX	2977838436672
07/04/2025	14:07:58	1,165	1136.00	XLON	E0McWTZkouy6
07/04/2025	14:07:58	360	1136.00	XLON	E0McWTZkov1Y
07/04/2025	14:07:58	85	1136.00	XLON	E0McWTZkov3D
07/04/2025	14:07:58	205	1136.00	XLON	E0McWTZkov3F
07/04/2025	14:07:58	417	1136.00	CHIX	2977838437665
07/04/2025	14:07:58	560	1136.00	CHIX	2977838437678
07/04/2025	14:10:04	937	1136.00	XLON	E0McWTZkp23d
07/04/2025	14:10:04	269	1136.00	BATE	156728448320
07/04/2025	14:10:04	552	1136.00	CHIX	2977838438877
07/04/2025	14:10:04	487	1136.00	CHIX	2977838438878
07/04/2025	14:11:17	441	1136.00	XLON	E0McWTZkp58a
07/04/2025	14:11:18	339	1136.00	XLON	E0McWTZkp59H
07/04/2025	14:11:18	23	1136.00	BATE	156728448836
07/04/2025	14:11:18	91	1136.00	CHIX	2977838439395
07/04/2025	14:11:19	914	1136.00	XLON	E0McWTZkp5Ft
07/04/2025	14:11:19	320	1136.00	XLON	E0McWTZkp5Fx
07/04/2025	14:11:19	594	1136.00	XLON	E0McWTZkp5Fz
07/04/2025	14:11:19	320	1136.00	XLON	E0McWTZkp5G1
07/04/2025	14:11:19	15	1136.00	XLON	E0McWTZkp5G5
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439403
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439404
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439405
07/04/2025	14:11:19	56	1136.00	CHIX	2977838439406
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439417
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439418
07/04/2025	14:11:19	56	1136.00	CHIX	2977838439419
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439420
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439433
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439438
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439439
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439440
07/04/2025	14:11:19	56	1136.00	CHIX	2977838439441
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439442
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439444
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439445
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439446
07/04/2025	14:11:19	56	1136.00	CHIX	2977838439447
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439448
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439449
07/04/2025	14:11:19	56	1136.00	CHIX	2977838439450
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439451
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439452
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439453
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439454
07/04/2025	14:11:19	56	1136.00	CHIX	2977838439455
07/04/2025	14:11:19	91	1136.00	CHIX	2977838439456
07/04/2025	14:11:19	80	1136.00	CHIX	2977838439458
07/04/2025	14:15:36	1,100	1136.50	XLON	E0McWTZkpJL3
07/04/2025	14:15:36	1,100	1136.50	XLON	E0McWTZkpJL9
07/04/2025	14:15:36	10	1136.50	XLON	E0McWTZkpJLB
07/04/2025	14:15:36	1,100	1136.50	XLON	E0McWTZkpJLL
07/04/2025	14:15:36	10	1136.50	XLON	E0McWTZkpJLN
07/04/2025	14:15:36	970	1136.50	XLON	E0McWTZkpJLT
07/04/2025	14:15:36	452	1136.50	XLON	E0McWTZkpJMS
07/04/2025	14:15:36	150	1136.50	XLON	E0McWTZkpJMU
07/04/2025	14:15:36	316	1136.50	BATE	156728450279
07/04/2025	14:15:36	316	1136.50	BATE	156728450281
07/04/2025	14:17:33	441	1136.50	XLON	E0McWTZkpPXn
07/04/2025	14:18:57	128	1136.00	XLON	E0McWTZkpUMd
07/04/2025	14:18:57	138	1136.00	XLON	E0McWTZkpUMH
07/04/2025	14:18:57	662	1136.00	XLON	E0McWTZkpUMJ
07/04/2025	14:18:57	138	1136.00	XLON	E0McWTZkpUML
07/04/2025	14:18:57	33	1136.00	BATE	156728451595
07/04/2025	14:18:57	33	1136.00	BATE	156728451596
07/04/2025	14:18:57	33	1136.00	BATE	156728451597
07/04/2025	14:18:57	131	1136.00	CHIX	2977838443251
07/04/2025	14:18:58	47	1136.00	XLON	E0McWTZkpUPq
07/04/2025	14:18:58	131	1136.00	CHIX	2977838443262
07/04/2025	14:18:58	131	1136.00	CHIX	2977838443263
07/04/2025	14:18:58	104	1136.00	CHIX	2977838443264
07/04/2025	14:18:58	131	1136.00	CHIX	2977838443265
07/04/2025	14:18:58	131	1136.00	CHIX	2977838443266
07/04/2025	14:18:58	131	1136.00	CHIX	2977838443267
07/04/2025	14:18:58	131	1136.00	CHIX	2977838443268
07/04/2025	14:18:58	131	1136.00	CHIX	2977838443269
07/04/2025	14:18:58	84	1136.00	CHIX	2977838443270
07/04/2025	14:18:58	687	1136.00	CHIX	2977838443271
07/04/2025	14:22:30	659	1137.50	BATE	156728452721
07/04/2025	14:22:30	584	1137.50	BATE	156728452722
07/04/2025	14:22:30	217	1137.50	BATE	156728452723
07/04/2025	14:22:30	47	1137.50	BATE	156728452724
07/04/2025	14:22:36	465	1137.50	XLON	E0McWTZkpgF6
07/04/2025	14:22:36	669	1137.50	XLON	E0McWTZkpgFA
07/04/2025	14:22:36	592	1137.50	XLON	E0McWTZkpgFC
07/04/2025	14:22:36	669	1137.50	XLON	E0McWTZkpgFj
07/04/2025	14:22:36	465	1137.50	XLON	E0McWTZkpgFl
07/04/2025	14:22:36	204	1137.50	XLON	E0McWTZkpgFn
07/04/2025	14:22:36	669	1137.50	XLON	E0McWTZkpgFt
07/04/2025	14:22:36	592	1137.50	XLON	E0McWTZkpgGz
07/04/2025	14:22:36	465	1137.50	XLON	E0McWTZkpgGZ
07/04/2025	14:22:36	542	1137.50	XLON	E0McWTZkpgH1
07/04/2025	14:22:36	592	1137.50	XLON	E0McWTZkpgH3
07/04/2025	14:22:36	273	1137.50	XLON	E0McWTZkpgH8
07/04/2025	14:22:36	592	1137.50	XLON	E0McWTZkpgHP
07/04/2025	14:22:36	160	1137.50	XLON	E0McWTZkpgHR
07/04/2025	14:22:36	326	1137.50	BATE	156728452761
07/04/2025	14:22:36	326	1137.50	BATE	156728452762
07/04/2025	14:22:36	326	1137.50	BATE	156728452763
07/04/2025	14:22:36	326	1137.50	BATE	156728452764
07/04/2025	14:22:36	326	1137.50	BATE	156728452765
07/04/2025	14:22:36	370	1137.50	BATE	156728452766
07/04/2025	14:27:02	749	1131.00	XLON	E0McWTZkpxFb
07/04/2025	14:27:43	2,028	1132.50	XLON	E0McWTZkq091
07/04/2025	14:27:43	606	1132.50	XLON	E0McWTZkq097
07/04/2025	14:27:43	758	1132.50	BATE	156728455369
07/04/2025	14:29:26	1,247	1132.50	XLON	E0McWTZkq5ye
07/04/2025	14:29:26	578	1132.50	XLON	E0McWTZkq5yj
07/04/2025	14:29:26	669	1132.50	XLON	E0McWTZkq5zE
07/04/2025	14:29:26	578	1132.50	XLON	E0McWTZkq5zG
07/04/2025	14:29:26	126	1132.50	XLON	E0McWTZkq65N
07/04/2025	14:29:26	862	1132.50	XLON	E0McWTZkq65U
07/04/2025	14:29:26	148	1132.50	BATE	156728456319
07/04/2025	14:29:26	210	1132.50	BATE	156728456353
07/04/2025	14:29:26	810	1132.50	BATE	156728456358
07/04/2025	14:29:59	148	1131.50	XLON	E0McWTZkq8Xt
07/04/2025	14:29:59	80	1131.50	XLON	E0McWTZkq8Xv
07/04/2025	14:32:05	827	1131.50	XLON	E0McWTZkqP2j
07/04/2025	14:32:05	371	1131.50	BATE	156728458829
07/04/2025	14:32:35	3,169	1133.00	XLON	E0McWTZkqSLy
07/04/2025	14:32:35	911	1133.00	BATE	156728459203
07/04/2025	14:33:57	1,019	1131.50	XLON	E0McWTZkqb5g
07/04/2025	14:33:57	1,019	1131.50	XLON	E0McWTZkqb5k
07/04/2025	14:33:57	114	1131.50	XLON	E0McWTZkqb5m
07/04/2025	14:33:57	1,019	1131.50	XLON	E0McWTZkqb5s
07/04/2025	14:33:57	130	1131.50	XLON	E0McWTZkqb5u
07/04/2025	14:33:57	426	1131.50	XLON	E0McWTZkqb6c
07/04/2025	14:33:57	593	1131.50	XLON	E0McWTZkqb6e
07/04/2025	14:33:57	426	1131.50	XLON	E0McWTZkqb6g
07/04/2025	14:33:57	200	1131.50	XLON	E0McWTZkqb7t
07/04/2025	14:33:57	350	1131.50	XLON	E0McWTZkqb7v
07/04/2025	14:33:57	293	1131.50	BATE	156728460184
07/04/2025	14:33:57	293	1131.50	BATE	156728460188
07/04/2025	14:33:58	109	1131.50	XLON	E0McWTZkqbD0
07/04/2025	14:33:58	293	1131.50	BATE	156728460216
07/04/2025	14:35:22	231	1131.50	BATE	156728461359
07/04/2025	14:35:46	804	1131.50	XLON	E0McWTZkqmDO
07/04/2025	14:35:46	447	1131.50	XLON	E0McWTZkqmDT
07/04/2025	14:35:46	300	1131.50	XLON	E0McWTZkqmH8
07/04/2025	14:35:46	57	1131.50	XLON	E0McWTZkqmHA
07/04/2025	14:35:54	800	1131.50	XLON	E0McWTZkqnSa
07/04/2025	14:35:54	800	1131.50	XLON	E0McWTZkqnSt
07/04/2025	14:35:54	465	1131.50	XLON	E0McWTZkqnSx
07/04/2025	14:35:54	104	1131.50	XLON	E0McWTZkqnUF
07/04/2025	14:35:54	81	1131.50	XLON	E0McWTZkqnYF
07/04/2025	14:35:54	150	1131.50	XLON	E0McWTZkqnYx
07/04/2025	14:35:54	112	1131.50	BATE	156728461790
07/04/2025	14:35:54	81	1131.50	BATE	156728461815
07/04/2025	14:35:54	31	1131.50	BATE	156728461820
07/04/2025	14:35:55	800	1131.50	XLON	E0McWTZkqngo
07/04/2025	14:35:55	455	1131.50	XLON	E0McWTZkqngs
07/04/2025	14:35:55	345	1131.50	XLON	E0McWTZkqngx
07/04/2025	14:37:03	953	1131.00	XLON	E0McWTZkqtxK
07/04/2025	14:37:03	400	1131.00	XLON	E0McWTZkqtxZ
07/04/2025	14:37:36	1,111	1130.50	XLON	E0McWTZkqxDH
07/04/2025	14:37:36	540	1130.50	XLON	E0McWTZkqxDJ
07/04/2025	14:37:36	1,175	1131.00	XLON	E0McWTZkqxBm
07/04/2025	14:37:36	337	1131.00	BATE	156728463173
07/04/2025	14:37:36	1,302	1131.00	CHIX	2977838459779
07/04/2025	14:38:06	800	1131.00	XLON	E0McWTZkr091
07/04/2025	14:38:06	41	1131.00	XLON	E0McWTZkr09A
07/04/2025	14:38:06	41	1131.00	BATE	156728463502
07/04/2025	14:38:14	55	1131.00	XLON	E0McWTZkr0he
07/04/2025	14:38:14	83	1131.00	XLON	E0McWTZkr0hg
07/04/2025	14:38:14	621	1131.00	XLON	E0McWTZkr0hX
07/04/2025	14:38:14	45	1131.00	XLON	E0McWTZkr0ih
07/04/2025	14:38:14	64	1131.00	XLON	E0McWTZkr0il
07/04/2025	14:38:14	44	1131.00	XLON	E0McWTZkr0io
07/04/2025	14:38:14	40	1131.00	XLON	E0McWTZkr0iq
07/04/2025	14:38:14	64	1131.00	XLON	E0McWTZkr0is
07/04/2025	14:38:27	33	1130.50	XLON	E0McWTZkr1ek
07/04/2025	14:38:27	130	1130.50	XLON	E0McWTZkr1em
07/04/2025	14:38:27	92	1130.50	XLON	E0McWTZkr1eo
07/04/2025	14:38:27	37	1130.50	XLON	E0McWTZkr1eq
07/04/2025	14:38:27	71	1130.50	XLON	E0McWTZkr1es
07/04/2025	14:38:27	800	1131.00	XLON	E0McWTZkr1db
07/04/2025	14:38:27	800	1131.00	XLON	E0McWTZkr1df
07/04/2025	14:38:27	800	1131.00	XLON	E0McWTZkr1dt
07/04/2025	14:38:27	800	1131.00	XLON	E0McWTZkr1dW
07/04/2025	14:38:27	800	1131.00	XLON	E0McWTZkr1e2
07/04/2025	14:38:27	167	1131.00	XLON	E0McWTZkr1e7
07/04/2025	14:38:27	121	1131.00	BATE	156728463687
07/04/2025	14:38:27	121	1131.00	BATE	156728463688
07/04/2025	14:38:27	121	1131.00	BATE	156728463689
07/04/2025	14:38:27	121	1131.00	BATE	156728463690
07/04/2025	14:38:27	121	1131.00	BATE	156728463691
07/04/2025	14:38:27	121	1131.00	BATE	156728463692
07/04/2025	14:38:27	121	1131.00	BATE	156728463693
07/04/2025	14:38:27	121	1131.00	BATE	156728463694
07/04/2025	14:38:27	121	1131.00	BATE	156728463695
07/04/2025	14:38:27	100	1131.00	BATE	156728463696
07/04/2025	14:38:27	10	1131.00	BATE	156728463697
07/04/2025	14:38:27	2,651	1131.50	XLON	E0McWTZkr1cp
07/04/2025	14:38:27	763	1131.50	BATE	156728463685
07/04/2025	14:38:55	280	1129.50	XLON	E0McWTZkr3bt
07/04/2025	14:38:55	298	1129.50	XLON	E0McWTZkr3bv
07/04/2025	14:38:55	76	1129.50	XLON	E0McWTZkr3bx
07/04/2025	14:39:01	36	1129.00	BATE	156728464276
07/04/2025	14:40:03	803	1131.00	XLON	E0McWTZkrAWG
07/04/2025	14:40:28	703	1130.00	XLON	E0McWTZkrDQx
07/04/2025	14:40:28	97	1130.00	XLON	E0McWTZkrDR5
07/04/2025	14:40:28	44	1130.00	XLON	E0McWTZkrDR9
07/04/2025	14:40:28	769	1130.00	XLON	E0McWTZkrDRJ
07/04/2025	14:40:28	61	1130.00	BATE	156728465341
07/04/2025	14:42:01	1,630	1131.00	XLON	E0McWTZkrLrN
07/04/2025	14:42:01	1,630	1131.00	XLON	E0McWTZkrLvI
07/04/2025	14:42:01	423	1131.00	XLON	E0McWTZkrLvQ
07/04/2025	14:42:48	582	1129.50	XLON	E0McWTZkrPHa
07/04/2025	14:42:48	218	1129.50	XLON	E0McWTZkrPHN
07/04/2025	14:42:48	582	1129.50	XLON	E0McWTZkrPHP
07/04/2025	14:42:48	123	1129.50	BATE	156728466734
07/04/2025	14:42:48	122	1129.50	BATE	156728466735
07/04/2025	14:42:48	1	1129.50	BATE	156728466741
07/04/2025	14:42:48	486	1130.00	XLON	E0McWTZkrPCL
07/04/2025	14:42:48	139	1130.00	BATE	156728466731
07/04/2025	14:42:48	539	1130.00	CHIX	2977838464848
07/04/2025	14:42:55	257	1129.50	XLON	E0McWTZkrPoa
07/04/2025	14:42:55	374	1129.50	XLON	E0McWTZkrPoc
07/04/2025	14:44:11	124	1131.50	XLON	E0McWTZkrVRh
07/04/2025	14:44:11	676	1131.50	XLON	E0McWTZkrVRj
07/04/2025	14:44:12	31	1131.50	XLON	E0McWTZkrVWq
07/04/2025	14:44:14	739	1131.50	XLON	E0McWTZkrVln
07/04/2025	14:44:14	30	1131.50	XLON	E0McWTZkrVlp
07/04/2025	14:44:14	739	1131.50	XLON	E0McWTZkrVlr
07/04/2025	14:44:44	369	1132.50	XLON	E0McWTZkrZHh
07/04/2025	14:44:45	1,076	1132.50	XLON	E0McWTZkrZLM
07/04/2025	14:45:06	525	1132.00	XLON	E0McWTZkrbgr
07/04/2025	14:45:06	928	1132.00	XLON	E0McWTZkrbgt
07/04/2025	14:45:06	928	1132.00	XLON	E0McWTZkrbh3
07/04/2025	14:45:06	417	1132.00	BATE	156728468309
07/04/2025	14:46:01	258	1133.00	XLON	E0McWTZkrhLc
07/04/2025	14:46:01	300	1133.00	XLON	E0McWTZkrhLt
07/04/2025	14:46:01	542	1133.00	XLON	E0McWTZkrhLW
07/04/2025	14:46:25	351	1134.50	XLON	E0McWTZkrkwf
07/04/2025	14:46:25	184	1134.50	XLON	E0McWTZkrkws
07/04/2025	14:46:25	43	1134.50	BATE	156728469217
07/04/2025	14:47:14	800	1136.00	XLON	E0McWTZkrqgP
07/04/2025	14:48:12	5,948	1139.50	XLON	E0McWTZkrxvk
07/04/2025	14:48:12	1,711	1139.50	BATE	156728470619
07/04/2025	14:49:50	800	1140.50	XLON	E0McWTZks8LB
07/04/2025	14:50:04	600	1142.00	XLON	E0McWTZks9kS
07/04/2025	14:50:04	1,568	1142.00	XLON	E0McWTZks9kU
07/04/2025	14:50:05	800	1141.50	XLON	E0McWTZks9nr
07/04/2025	14:50:05	406	1141.50	XLON	E0McWTZks9oE
07/04/2025	14:50:05	348	1141.50	XLON	E0McWTZks9oK
07/04/2025	14:50:05	93	1141.50	BATE	156728471825
07/04/2025	14:50:05	93	1141.50	BATE	156728471827
07/04/2025	14:51:15	220	1142.50	XLON	E0McWTZksIS7
07/04/2025	14:51:15	831	1142.50	XLON	E0McWTZksIS9
07/04/2025	14:51:15	302	1142.50	BATE	156728472573
07/04/2025	14:51:42	1,521	1142.50	XLON	E0McWTZksL1s
07/04/2025	14:51:42	939	1142.50	BATE	156728472843
07/04/2025	14:52:26	463	1142.00	XLON	E0McWTZksQFc
07/04/2025	14:52:26	800	1142.00	XLON	E0McWTZksQFU
07/04/2025	14:52:26	177	1142.00	BATE	156728473439
07/04/2025	14:52:26	177	1142.00	BATE	156728473440
07/04/2025	14:52:26	177	1142.00	BATE	156728473441
07/04/2025	14:52:26	177	1142.00	BATE	156728473442
07/04/2025	14:52:26	74	1142.00	BATE	156728473443
07/04/2025	14:53:17	170	1142.50	XLON	E0McWTZksVA2
07/04/2025	14:53:17	75	1142.50	BATE	156728474120
07/04/2025	14:53:17	20	1142.50	BATE	156728474121
07/04/2025	14:53:23	630	1142.50	XLON	E0McWTZksVu2
07/04/2025	14:53:23	91	1142.50	XLON	E0McWTZksVv5
07/04/2025	14:55:00	1,498	1144.50	XLON	E0McWTZksfQe
07/04/2025	14:55:00	167	1144.50	XLON	E0McWTZksfQg
07/04/2025	14:55:00	1,498	1144.50	XLON	E0McWTZksfQZ
07/04/2025	14:55:00	431	1144.50	BATE	156728475031
07/04/2025	14:55:00	431	1144.50	BATE	156728475032
07/04/2025	14:55:00	26	1144.50	BATE	156728475033
07/04/2025	14:55:00	267	1144.50	BATE	156728475035
07/04/2025	14:55:04	546	1145.00	XLON	E0McWTZksgBd
07/04/2025	14:55:04	605	1145.00	CHIX	2977838476949
07/04/2025	14:55:04	157	1145.00	CHIX	2977838476950
07/04/2025	14:55:30	1,007	1145.50	XLON	E0McWTZksj8d
07/04/2025	14:55:30	113	1145.50	XLON	E0McWTZksj8G
07/04/2025	14:55:30	316	1145.50	XLON	E0McWTZksj8M
07/04/2025	14:55:30	578	1145.50	XLON	E0McWTZksj8O
07/04/2025	14:55:30	316	1145.50	XLON	E0McWTZksj8Q
07/04/2025	14:56:09	836	1146.50	XLON	E0McWTZksmvV
07/04/2025	14:56:31	832	1148.00	BATE	156728475929
07/04/2025	14:56:31	832	1148.00	BATE	156728475930
07/04/2025	14:56:31	18	1148.00	BATE	156728475931
07/04/2025	14:56:31	1	1148.00	BATE	156728475932
07/04/2025	14:56:31	548	1148.00	BATE	156728475933
07/04/2025	14:57:17	2,207	1147.50	XLON	E0McWTZkstab
07/04/2025	14:58:07	251	1147.50	XLON	E0McWTZksxcK
07/04/2025	14:58:07	1,345	1147.50	XLON	E0McWTZksxcT
07/04/2025	14:58:07	459	1147.50	BATE	156728476792
07/04/2025	14:59:06	800	1148.50	XLON	E0McWTZkt2vy
07/04/2025	14:59:06	3	1148.50	XLON	E0McWTZkt2w4
07/04/2025	14:59:06	746	1148.50	XLON	E0McWTZkt2w9
07/04/2025	14:59:06	76	1148.50	BATE	156728477466
07/04/2025	14:59:06	76	1148.50	BATE	156728477467
07/04/2025	14:59:06	76	1148.50	BATE	156728477468
07/04/2025	14:59:06	380	1148.50	BATE	156728477469
07/04/2025	14:59:45	68	1148.00	XLON	E0McWTZkt6Do
07/04/2025	14:59:45	732	1148.00	XLON	E0McWTZkt6Dq
07/04/2025	14:59:45	68	1148.00	XLON	E0McWTZkt6Ds
07/04/2025	14:59:45	800	1148.00	XLON	E0McWTZkt6E0
07/04/2025	14:59:45	186	1148.00	XLON	E0McWTZkt6E5
07/04/2025	14:59:45	109	1148.00	BATE	156728477946
07/04/2025	14:59:45	109	1148.00	BATE	156728477947
07/04/2025	14:59:45	471	1148.00	BATE	156728477949
07/04/2025	14:59:45	89	1148.00	BATE	156728477953
07/04/2025	15:00:27	585	1147.50	XLON	E0McWTZktB7a
07/04/2025	15:00:27	215	1147.50	XLON	E0McWTZktB7c
07/04/2025	15:00:27	215	1147.50	XLON	E0McWTZktB7X
07/04/2025	15:00:27	104	1147.50	BATE	156728478533
07/04/2025	15:00:27	104	1147.50	BATE	156728478534
07/04/2025	15:00:55	1,010	1148.00	XLON	E0McWTZktEL0
07/04/2025	15:00:55	290	1148.00	BATE	156728479053
07/04/2025	15:01:15	1,600	1147.00	XLON	E0McWTZktGo1
07/04/2025	15:01:15	460	1147.00	BATE	156728479346
07/04/2025	15:02:14	888	1146.00	XLON	E0McWTZktNC7
07/04/2025	15:02:14	668	1146.00	XLON	E0McWTZktNCB
07/04/2025	15:02:14	255	1146.00	BATE	156728480046
07/04/2025	15:02:15	524	1146.00	BATE	156728480053
07/04/2025	15:03:10	800	1147.00	XLON	E0McWTZktSiv
07/04/2025	15:03:10	372	1147.00	XLON	E0McWTZktSiz
07/04/2025	15:03:10	331	1147.00	XLON	E0McWTZktSjP
07/04/2025	15:03:10	49	1147.00	BATE	156728480498
07/04/2025	15:03:10	49	1147.00	BATE	156728480499
07/04/2025	15:03:21	190	1147.00	XLON	E0McWTZktUII
07/04/2025	15:03:21	610	1147.00	XLON	E0McWTZktUIL
07/04/2025	15:03:21	256	1147.00	XLON	E0McWTZktUIN
07/04/2025	15:03:21	142	1147.00	BATE	156728480643
07/04/2025	15:03:26	528	1146.50	XLON	E0McWTZktUxJ
07/04/2025	15:03:29	132	1146.50	XLON	E0McWTZktV7y
07/04/2025	15:04:07	883	1146.50	XLON	E0McWTZktZJy
07/04/2025	15:04:36	684	1147.00	XLON	E0McWTZktc4c
07/04/2025	15:04:36	116	1147.00	XLON	E0McWTZktc4i
07/04/2025	15:04:36	642	1147.00	XLON	E0McWTZktc4p
07/04/2025	15:04:36	116	1147.00	XLON	E0McWTZktc4Z
07/04/2025	15:04:36	469	1147.00	XLON	E0McWTZktc53
07/04/2025	15:04:36	259	1147.00	XLON	E0McWTZktc57
07/04/2025	15:04:36	25	1147.00	BATE	156728481521
07/04/2025	15:04:36	25	1147.00	BATE	156728481522
07/04/2025	15:05:00	800	1146.00	XLON	E0McWTZkte5A
07/04/2025	15:05:00	389	1146.00	XLON	E0McWTZkte5C
07/04/2025	15:05:27	2,028	1146.50	XLON	E0McWTZktgaj
07/04/2025	15:05:27	348	1146.50	XLON	E0McWTZktgam
07/04/2025	15:05:27	683	1146.50	BATE	156728482160
07/04/2025	15:07:08	1,521	1146.50	XLON	E0McWTZktq7k
07/04/2025	15:07:09	42	1146.50	XLON	E0McWTZktqCG
07/04/2025	15:07:09	142	1146.50	BATE	156728483288
07/04/2025	15:07:09	307	1146.50	BATE	156728483289
07/04/2025	15:07:46	956	1146.50	XLON	E0McWTZktuL9
07/04/2025	15:07:46	187	1146.50	XLON	E0McWTZktuLD
07/04/2025	15:07:46	293	1146.50	XLON	E0McWTZktuLQ
07/04/2025	15:07:46	183	1146.50	BATE	156728483694
07/04/2025	15:07:46	92	1146.50	BATE	156728483695
07/04/2025	15:07:46	566	1146.50	BATE	156728483696
07/04/2025	15:08:43	450	1147.50	XLON	E0McWTZktzmi
07/04/2025	15:08:43	788	1147.50	XLON	E0McWTZktznS
07/04/2025	15:08:43	800	1147.50	XLON	E0McWTZktznU
07/04/2025	15:08:43	356	1147.50	BATE	156728484143
07/04/2025	15:08:43	16	1147.50	BATE	156728484144
07/04/2025	15:08:43	3	1147.50	BATE	156728484148
07/04/2025	15:09:05	849	1147.50	XLON	E0McWTZku1pd
07/04/2025	15:09:05	1,387	1147.50	XLON	E0McWTZku1ph
07/04/2025	15:09:05	244	1147.50	BATE	156728484330
07/04/2025	15:09:05	398	1147.50	BATE	156728484332
07/04/2025	15:11:21	800	1157.00	XLON	E0McWTZkuQNC
07/04/2025	15:11:21	34	1157.00	BATE	156728487329
07/04/2025	15:11:22	800	1157.00	XLON	E0McWTZkuQn8
07/04/2025	15:11:22	800	1157.00	XLON	E0McWTZkuQnC
07/04/2025	15:11:22	38	1157.00	XLON	E0McWTZkuQnh
07/04/2025	15:11:22	749	1157.00	XLON	E0McWTZkuQnK
07/04/2025	15:11:22	834	1157.00	XLON	E0McWTZkuQnZ
07/04/2025	15:11:49	800	1158.50	XLON	E0McWTZkuWHL
07/04/2025	15:11:49	402	1158.50	XLON	E0McWTZkuWHP
07/04/2025	15:11:49	771	1158.50	XLON	E0McWTZkuWHq
07/04/2025	15:12:31	1,429	1161.50	XLON	E0McWTZkuclp
07/04/2025	15:12:31	411	1161.50	BATE	156728489099
07/04/2025	15:13:08	192	1160.00	XLON	E0McWTZkuiia
07/04/2025	15:13:08	4	1160.00	BATE	156728490101
07/04/2025	15:13:10	1,351	1160.00	XLON	E0McWTZkuj5z
07/04/2025	15:13:47	619	1165.50	XLON	E0McWTZkuoNY
07/04/2025	15:13:59	1,150	1169.00	XLON	E0McWTZkurvK
07/04/2025	15:13:59	330	1169.00	BATE	156728491325
07/04/2025	15:14:40	1,577	1171.50	XLON	E0McWTZkv1qu
07/04/2025	15:14:40	453	1171.50	BATE	156728493031
07/04/2025	15:14:43	800	1170.00	XLON	E0McWTZkv2bF
07/04/2025	15:14:43	222	1170.00	BATE	156728493142
07/04/2025	15:14:46	857	1169.00	XLON	E0McWTZkv37N
07/04/2025	15:14:46	246	1169.00	BATE	156728493226
07/04/2025	15:16:36	527	1175.00	XLON	E0McWTZkvLzb
07/04/2025	15:16:36	800	1175.00	XLON	E0McWTZkvLzJ
07/04/2025	15:16:36	50	1175.00	XLON	E0McWTZkvM2P
07/04/2025	15:16:36	914	1175.00	BATE	156728495769
07/04/2025	15:16:36	142	1175.00	BATE	156728495770
07/04/2025	15:16:36	142	1175.00	BATE	156728495771
07/04/2025	15:16:36	142	1175.00	BATE	156728495772
07/04/2025	15:16:36	142	1175.00	BATE	156728495773
07/04/2025	15:16:36	142	1175.00	BATE	156728495774
07/04/2025	15:17:16	1,885	1175.00	XLON	E0McWTZkvSEV
07/04/2025	15:17:16	542	1175.00	BATE	156728496661
07/04/2025	15:18:54	800	1175.00	XLON	E0McWTZkvf2d
07/04/2025	15:18:54	275	1175.00	XLON	E0McWTZkvf2O
07/04/2025	15:18:54	525	1175.00	XLON	E0McWTZkvf2Z
07/04/2025	15:18:54	633	1175.00	XLON	E0McWTZkvfBs
07/04/2025	15:18:54	111	1175.00	XLON	E0McWTZkvfBu
07/04/2025	15:18:55	164	1175.00	XLON	E0McWTZkvfLh
07/04/2025	15:18:55	78	1175.00	XLON	E0McWTZkvfLo
07/04/2025	15:18:55	518	1175.00	XLON	E0McWTZkvfNY
07/04/2025	15:19:05	127	1174.00	XLON	E0McWTZkvh7c
07/04/2025	15:19:05	127	1174.00	XLON	E0McWTZkvh7S
07/04/2025	15:19:05	494	1174.00	XLON	E0McWTZkvh8c
07/04/2025	15:19:14	1,376	1174.50	XLON	E0McWTZkviSy
07/04/2025	15:19:16	45	1174.50	BATE	156728499054
07/04/2025	15:19:16	119	1174.50	BATE	156728499070
07/04/2025	15:19:17	8	1174.50	BATE	156728499129
07/04/2025	15:19:17	28	1174.50	BATE	156728499147
07/04/2025	15:19:18	31	1174.50	BATE	156728499152
07/04/2025	15:19:18	38	1174.50	BATE	156728499167
07/04/2025	15:19:53	56	1174.00	BATE	156728500183
07/04/2025	15:20:00	543	1174.50	CHIX	2977838517574
07/04/2025	15:20:08	1,511	1173.50	XLON	E0McWTZkvsUo
07/04/2025	15:20:10	434	1173.50	XLON	E0McWTZkvsg1
07/04/2025	15:20:40	407	1172.00	XLON	E0McWTZkvx9O
07/04/2025	15:20:56	768	1169.00	XLON	E0McWTZkw0C5
07/04/2025	15:21:03	715	1167.00	XLON	E0McWTZkw1lO
07/04/2025	15:21:14	404	1166.50	XLON	E0McWTZkw3nT
07/04/2025	15:21:24	554	1168.00	XLON	E0McWTZkw5MF
07/04/2025	15:22:02	228	1169.50	BATE	156728502068
07/04/2025	15:22:02	166	1169.50	BATE	156728502069
07/04/2025	15:22:07	1,281	1168.50	XLON	E0McWTZkwC2H
07/04/2025	15:22:07	368	1168.50	XLON	E0McWTZkwCAN
07/04/2025	15:22:43	34	1168.00	CHIX	2977838522244
07/04/2025	15:22:44	1,269	1166.50	XLON	E0McWTZkwJaL
07/04/2025	15:22:44	365	1166.50	XLON	E0McWTZkwJc7
07/04/2025	15:23:13	474	1165.00	XLON	E0McWTZkwNpl
07/04/2025	15:23:46	634	1166.00	XLON	E0McWTZkwSJs
07/04/2025	15:23:56	1,165	1165.50	XLON	E0McWTZkwTs3
07/04/2025	15:24:12	458	1164.00	XLON	E0McWTZkwWTT
07/04/2025	15:24:22	538	1162.50	XLON	E0McWTZkwXoK
07/04/2025	15:24:37	410	1160.50	XLON	E0McWTZkwams
07/04/2025	15:24:46	476	1161.00	XLON	E0McWTZkwcNO
07/04/2025	15:25:01	515	1163.00	XLON	E0McWTZkwfBZ
07/04/2025	15:25:08	492	1162.00	XLON	E0McWTZkwgHS
07/04/2025	15:25:18	472	1160.00	XLON	E0McWTZkwiSd
07/04/2025	15:25:27	377	1160.00	XLON	E0McWTZkwkS2
07/04/2025	15:25:27	41	1160.00	XLON	E0McWTZkwkSy
07/04/2025	15:25:54	500	1161.50	XLON	E0McWTZkwoED
07/04/2025	15:25:58	811	1160.00	XLON	E0McWTZkwpAX
07/04/2025	15:26:10	423	1162.00	XLON	E0McWTZkwr4c
07/04/2025	15:26:22	410	1161.00	XLON	E0McWTZkwsmX
07/04/2025	15:26:38	493	1162.50	BATE	156728506809
07/04/2025	15:26:45	283	1162.00	XLON	E0McWTZkwwEp
07/04/2025	15:26:45	182	1162.00	XLON	E0McWTZkwwEr
07/04/2025	15:27:03	425	1162.50	XLON	E0McWTZkwxwh
07/04/2025	15:27:17	413	1161.50	BATE	156728507245
07/04/2025	15:27:24	393	1161.50	BATE	156728507372
07/04/2025	15:27:24	447	1161.50	BATE	156728507376
07/04/2025	15:27:30	394	1161.00	BATE	156728507464
07/04/2025	15:27:39	410	1161.50	XLON	E0McWTZkx2GY
07/04/2025	15:28:00	303	1161.00	XLON	E0McWTZkx3pc
07/04/2025	15:28:00	266	1161.00	XLON	E0McWTZkx3pM
07/04/2025	15:28:07	454	1160.50	XLON	E0McWTZkx4ZB

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSBLGDSRBGDGUR

Related Charts

Pearson PLC (PSON)

Most Read

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Pearson PLC (PSON)

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email