Transaction in Own Shares

Summary by AI ^BETAClose X

Rotork plc has purchased a total of 1,000,000 ordinary shares as part of its share buyback program, with transactions occurring between April 7th and April 10th, 2026. The average price paid per share during this period was approximately 327.65 pence. Since the program's inception on November 19th, 2025, the company has bought back 11,726,649 ordinary shares. Following the cancellation of these repurchased shares, Rotork plc will have 820,215,094 ordinary shares in issue.

Disclaimer*

Rotork PLC

13 April 2026

Rotork plc

Transactions in own shares

13 April 2026

In accordance with UKLR 9.6.6R, Rotork plc (the 'Company') announces that during the period 7 April 2026 to 10 April 2026, in accordance with the authority granted by shareholders at the 2025 Annual General Meeting of the Company, it purchased the following number of its ordinary shares of 0.5 pence each ('Ordinary Shares') as part of the share buyback programme announced on 19 November 2025 (the 'Programme'). The Company intends to cancel the purchased Ordinary Shares.

In accordance with Article 5(1) of Regulation (EU) No. 596/2014 as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), detailed information about the purchases made by J.P. Morgan Securities plc (intermediary code: JPMSGB2L) on the London Stock Exchange and CBOE Europe Limited as part of the Programme is set out below.

Trade Date	Aggregate number of ordinary shares purchased	Lowest price paid per ordinary share (pence)	Highest price paid per ordinary share (pence)	Volume weighted average price paid per ordinary share (pence)
7 April 2026	172,590	317.8000	323.6000	320.9361
8 April 2026	15,060	330.0000	332.4000	331.6335
9 April 2026	315,959	333.8000	337.0000	335.4256
10 April 2026	149,868	335.0000	339.2000	336.9320

Since 19 November 2025, the Company has purchased 11,726,649 of its Ordinary Shares. The Company does not hold any of its Ordinary Shares in treasury and following the settlement of the above transactions and the cancellation of the purchased Ordinary Shares the Company will have 820,215,094 Ordinary Shares in issue.

Individual information

In accordance with Article 5(1)(b) of Regulation (EU) No. 596/2014 as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018), a full breakdown on the individual trades made by J.P. Morgan Securities plc (intermediary code: JPMSGB2L) on behalf of the Company as part of the Programme is detailed below.

Issuer Name	Rotork plc
LEI	213800AH5RZIHGWRJ718
ISIN	GB00BVFNZH21
Intermediary name	J.P. Morgan Securities plc
Intermediary code	JPMSGB2L
Time Zone	UKT
Currency	GBp

Trade Date	Time	Volume	Price per Ordinary Share (pence)	Trading Venue	Transaction Reference Number
2026-04-07	08:03:06	427	321.0000	XLON	07002070000000240-E0QtCeouEDuS
2026-04-07	08:04:37	615	320.6000	XLON	05002050000000354-E0QtCeouEHd5
2026-04-07	08:04:37	427	320.6000	BATE	06382063800007386-200005XP
2026-04-07	08:08:27	432	321.2000	XLON	07002070000000415-E0QtCeouEPmZ
2026-04-07	08:08:27	47	321.4000	BATE	06382063800010264-200006N2
2026-04-07	08:08:27	508	321.4000	BATE	06382063800010264-200006N3
2026-04-07	08:10:53	146	321.6000	XLON	05002050000000531-E0QtCeouEVVi
2026-04-07	08:11:47	148	321.6000	XLON	07002070000000582-E0QtCeouEXz9
2026-04-07	08:11:47	411	321.6000	XLON	07002070000000582-E0QtCeouEXzB
2026-04-07	08:11:55	403	321.4000	XLON	05002050000000547-E0QtCeouEYKO
2026-04-07	08:11:55	80	321.4000	XLON	05002050000000547-E0QtCeouEYKM
2026-04-07	08:11:55	330	321.4000	BATE	08642086400011733-200007BC
2026-04-07	08:11:55	225	321.4000	BATE	08642086400011733-200007BD
2026-04-07	08:15:05	470	321.2000	XLON	05002050000000506-E0QtCeouEgvs
2026-04-07	08:16:05	483	321.2000	XLON	07002070000001055-E0QtCeouEjFf
2026-04-07	08:16:05	512	321.0000	BATE	08642086400013832-20000849
2026-04-07	08:16:05	427	320.8000	BATE	06382063800009567-2000084A
2026-04-07	08:17:42	569	320.8000	XLON	05002050000001011-E0QtCeouEnQl
2026-04-07	08:17:42	555	320.6000	BATE	08642086400009454-200008E1
2026-04-07	08:22:09	100	320.8000	XLON	07002070000002510-E0QtCeouEwnZ
2026-04-07	08:23:15	584	321.0000	XLON	07002070000002725-E0QtCeouEypo
2026-04-07	08:23:15	7	320.6000	BATE	06382063800018325-20000977
2026-04-07	08:24:36	6	320.8000	BATE	06382063800018959-200009ES
2026-04-07	08:27:06	688	321.0000	XLON	05002050000003154-E0QtCeouF6is
2026-04-07	08:27:18	555	320.8000	BATE	06382063800018959-200009UZ
2026-04-07	08:27:41	427	320.8000	BATE	06382063800020792-D200009X7
2026-04-07	08:27:41	503	321.0000	XLON	05002050000003507-E0QtCeouF83H
2026-04-07	08:27:41	200	321.0000	XLON	05002050000003507-E0QtCeouF83J
2026-04-07	08:28:57	580	320.6000	XLON	07002070000002893-E0QtCeouF9pL
2026-04-07	08:28:57	690	320.4000	XLON	05002050000002898-E0QtCeouF9pj
2026-04-07	08:28:57	547	320.4000	BATE	08642086400018037-20000A2G
2026-04-07	08:28:57	438	320.6000	BATE	08642086400018336-20000A2F
2026-04-07	08:34:10	620	319.8000	XLON	05002050000004697-E0QtCeouFJy5
2026-04-07	08:39:56	410	320.0000	XLON	07002070000005526-E0QtCeouFUjV
2026-04-07	08:39:56	512	320.0000	BATE	06382063800028599-20000BTM
2026-04-07	08:41:08	361	320.0000	XLON	07002070000005526-E0QtCeouFWib
2026-04-07	08:41:15	718	319.8000	XLON	07002070000005502-E0QtCeouFX3S
2026-04-07	08:41:34	309	320.0000	BATE	06382063800029709-20000C15
2026-04-07	08:44:55	667	320.2000	XLON	07002070000006348-E0QtCeouFe1H
2026-04-07	08:48:49	22	320.4000	BATE	06382063800033708-20000D2J
2026-04-07	08:48:49	352	320.4000	BATE	06382063800033708-20000D2K
2026-04-07	08:48:49	144	320.4000	BATE	06382063800033708-20000D2L
2026-04-07	08:50:53	604	320.0000	XLON	05002050000006898-E0QtCeouFnXg
2026-04-07	08:50:53	512	320.0000	BATE	08642086400033652-20000DEW
2026-04-07	08:51:12	542	319.8000	XLON	05002050000006171-E0QtCeouFnu3
2026-04-07	08:51:12	74	319.8000	XLON	05002050000006171-E0QtCeouFntr
2026-04-07	08:51:12	512	319.8000	BATE	06382063800030773-20000DGW
2026-04-07	08:52:31	427	319.6000	BATE	08642086400026359-20000DO6
2026-04-07	08:54:23	753	319.6000	XLON	05002050000007629-E0QtCeouFtia
2026-04-07	09:02:35	581	321.4000	BATE	06382063800042550-20000FUN
2026-04-07	09:02:41	637	321.6000	XLON	07002070000009570-E0QtCeouGDWl
2026-04-07	09:03:06	772	321.2000	XLON	05002050000009423-E0QtCeouGFqi
2026-04-07	09:03:55	512	321.0000	BATE	06382063800042748-20000GA3
2026-04-07	09:05:31	378	320.8000	XLON	07002070000010207-E0QtCeouGNVo
2026-04-07	09:05:31	55	320.8000	XLON	07002070000010207-E0QtCeouGNVu
2026-04-07	09:05:31	512	320.8000	BATE	06382063800042170-20000GLU
2026-04-07	09:09:53	279	322.0000	XLON	05002050000011207-E0QtCeouGXgh
2026-04-07	09:09:53	442	322.0000	XLON	05002050000011207-E0QtCeouGXgj
2026-04-07	09:11:41	200	322.4000	XLON	07002070000011606-E0QtCeouGdFh
2026-04-07	09:11:41	356	322.4000	XLON	07002070000011606-E0QtCeouGdFj
2026-04-07	09:14:56	309	322.4000	BATE	06382063800051463-20000IUE
2026-04-07	09:14:56	148	322.4000	BATE	06382063800051463-20000IUF
2026-04-07	09:17:36	480	322.6000	XLON	05002050000012579-E0QtCeouGuHb
2026-04-07	09:17:36	513	322.6000	BATE	06382063800052596-20000JDH
2026-04-07	09:19:05	438	322.6000	XLON	07002070000013076-E0QtCeouGxWG
2026-04-07	09:23:00	597	322.8000	XLON	05002050000013711-E0QtCeouH7eN
2026-04-07	09:23:00	261	322.8000	BATE	06382063800056929-20000KDD
2026-04-07	09:23:00	209	322.8000	BATE	06382063800056929-20000KDE
2026-04-07	09:25:00	493	323.0000	XLON	05002050000014078-E0QtCeouHDcw
2026-04-07	09:25:00	555	323.0000	BATE	08642086400057830-20000KRB
2026-04-07	09:29:22	768	322.8000	XLON	05002050000015173-E0QtCeouHNK8
2026-04-07	09:30:00	482	322.4000	XLON	07002070000012832-E0QtCeouHOHw
2026-04-07	09:30:00	598	322.6000	BATE	08642086400056098-20000LGQ
2026-04-07	09:30:00	512	322.4000	BATE	08642086400051880-20000LGR
2026-04-07	09:35:14	246	322.8000	XLON	07002070000016799-E0QtCeouHaJD
2026-04-07	09:35:14	352	322.8000	XLON	07002070000016799-E0QtCeouHaJG
2026-04-07	09:41:17	555	322.6000	XLON	07002070000017066-E0QtCeouHna6
2026-04-07	09:42:41	470	322.4000	BATE	06382063800070528-20000NH9
2026-04-07	09:44:28	468	322.4000	XLON	07002070000019100-E0QtCeouHsqQ
2026-04-07	09:44:28	555	322.4000	BATE	06382063800071489-20000NRM
2026-04-07	09:46:03	582	322.2000	XLON	07002070000018965-E0QtCeouHvZC
2026-04-07	09:48:22	598	321.8000	XLON	05002050000016839-E0QtCeouHzOl
2026-04-07	09:55:01	469	322.6000	BATE	08642086400076276-20000P8U
2026-04-07	09:55:34	427	322.4000	BATE	08642086400076223-20000PA9
2026-04-07	09:56:02	46	322.6000	XLON	05002050000021686-E0QtCeouIAiM
2026-04-07	09:56:02	62	322.6000	XLON	05002050000021686-E0QtCeouIAiO
2026-04-07	09:56:36	46	322.6000	XLON	07002070000022141-E0QtCeouIBPk
2026-04-07	09:56:41	587	322.4000	XLON	05002050000020985-E0QtCeouIBUu
2026-04-07	09:56:41	11	322.4000	XLON	05002050000020985-E0QtCeouIBUw
2026-04-07	09:59:41	470	322.6000	XLON	07002070000022488-E0QtCeouIGvK
2026-04-07	09:59:41	641	322.2000	BATE	08642086400076038-20000PWN
2026-04-07	10:04:21	470	322.0000	XLON	05002050000022813-E0QtCeouIPs3
2026-04-07	10:09:15	62	322.0000	XLON	07002070000025148-E0QtCeouIaJu
2026-04-07	10:11:20	728	322.0000	XLON	07002070000025160-E0QtCeouIeHE
2026-04-07	10:11:35	133	322.2000	BATE	06382063800088215-20000RJM
2026-04-07	10:12:50	438	322.0000	XLON	05002050000025502-E0QtCeouIgWM
2026-04-07	10:12:50	528	322.0000	BATE	06382063800088549-20000RO5
2026-04-07	10:14:41	522	322.0000	XLON	05002050000025778-E0QtCeouIjS4
2026-04-07	10:14:41	124	322.0000	XLON	05002050000025502-E0QtCeouIjRv
2026-04-07	10:16:01	555	322.0000	BATE	06382063800090893-D20000S2I
2026-04-07	10:21:02	568	322.1000	BATE	08642086400093525-D20000ST9
2026-04-07	10:21:30	685	322.0000	XLON	05002050000027485-E0QtCeouIvJQ
2026-04-07	10:23:48	123	322.0000	XLON	07002070000028047-E0QtCeouIy8H
2026-04-07	10:23:48	327	322.0000	XLON	07002070000028047-E0QtCeouIy8J
2026-04-07	10:28:05	554	321.8000	XLON	05002050000024834-E0QtCeouJ4ii
2026-04-07	10:28:05	555	321.6000	BATE	08642086400085929-20000TS7
2026-04-07	10:28:05	427	321.8000	BATE	08642086400086720-20000TRV
2026-04-07	10:28:05	555	322.0000	BATE	06382063800098322-20000TPX
2026-04-07	10:33:54	430	322.2000	XLON	07002070000030497-E0QtCeouJGAe
2026-04-07	10:35:39	542	322.6000	XLON	07002070000030941-E0QtCeouJIkZ
2026-04-07	10:36:08	4	322.4000	XLON	05002050000030427-E0QtCeouJJLN
2026-04-07	10:36:08	219	322.4000	XLON	05002050000030427-E0QtCeouJJL7
2026-04-07	10:36:15	319	322.4000	XLON	05002050000030427-E0QtCeouJJUA
2026-04-07	10:44:27	825	322.4000	XLON	07002070000032888-E0QtCeouJU9G
2026-04-07	10:45:37	657	322.2000	XLON	07002070000032762-E0QtCeouJVmR
2026-04-07	10:46:03	259	322.4000	BATE	08642086400108581-20000W2O
2026-04-07	10:47:43	506	322.2000	BATE	08642086400109555-D20000WBT
2026-04-07	10:59:32	806	323.0000	XLON	07002070000036135-E0QtCeouJnFV
2026-04-07	10:59:32	596	323.0000	BATE	08642086400115771-20000XNP
2026-04-07	11:01:26	608	323.0000	XLON	05002050000036503-E0QtCeouJpzu
2026-04-07	11:01:38	438	323.0000	BATE	08642086400117927-20000XYV
2026-04-07	11:02:44	745	322.8000	XLON	07002070000035988-E0QtCeouJrbF
2026-04-07	11:02:44	505	322.8000	BATE	08642086400115315-20000Y2O
2026-04-07	11:09:24	512	322.6000	BATE	08642086400122383-20000YXM
2026-04-07	11:09:25	586	322.2000	XLON	05002050000036167-E0QtCeouK18o
2026-04-07	11:09:29	470	322.0000	BATE	08642086400107275-20000ZK2
2026-04-07	11:09:30	570	320.8000	XLON	07002070000038924-E0QtCeouK4s6
2026-04-07	11:09:30	538	321.2000	BATE	06382063800120934-20000ZNZ
2026-04-07	11:19:33	57	323.6000	XLON	05002050000041898-E0QtCeouKVIV
2026-04-07	11:21:38	486	323.6000	XLON	07002070000042420-E0QtCeouKYnS
2026-04-07	11:22:26	486	323.4000	XLON	05002050000042025-E0QtCeouKaPY
2026-04-07	11:25:25	652	323.2000	XLON	05002050000041871-E0QtCeouKdDs
2026-04-07	11:25:50	427	322.2000	BATE	06382063800131953-200012JR
2026-04-07	11:25:50	428	322.2000	BATE	08642086400130632-200012JS
2026-04-07	11:32:41	653	322.8000	XLON	07002070000045961-E0QtCeouKzye
2026-04-07	11:37:46	647	322.8000	XLON	05002050000047038-E0QtCeouL724
2026-04-07	11:37:52	512	322.8000	BATE	08642086400140919-2000144H
2026-04-07	11:43:54	684	322.8000	XLON	05002050000048484-E0QtCeouLJ4F
2026-04-07	11:43:54	470	322.8000	BATE	06382063800146298-200014WC
2026-04-07	11:43:54	512	323.0000	BATE	08642086400144868-200014VF
2026-04-07	11:43:55	642	322.6000	XLON	07002070000048779-E0QtCeouLJSn
2026-04-07	11:45:27	555	322.2000	XLON	07002070000049531-E0QtCeouLRde
2026-04-07	11:53:16	449	322.0000	XLON	07002070000050796-E0QtCeouLhKP
2026-04-07	11:56:37	533	322.0000	BATE	06382063800154523-200016XI
2026-04-07	11:58:19	52	322.0000	BATE	06382063800155943-2000174H
2026-04-07	12:01:05	774	322.0000	XLON	07002070000053546-E0QtCeouLura
2026-04-07	12:01:05	427	322.0000	BATE	08642086400155936-200017ES
2026-04-07	12:06:38	594	322.4000	XLON	07002070000055007-E0QtCeouM4St
2026-04-07	12:06:45	470	322.4000	BATE	08642086400159778-20001856
2026-04-07	12:07:28	540	322.2000	XLON	07002070000054893-E0QtCeouM5w1
2026-04-07	12:07:28	555	322.2000	BATE	06382063800160163-2000188F
2026-04-07	12:09:01	150	322.0000	BATE	08642086400157627-200018FX
2026-04-07	12:10:19	277	322.0000	BATE	08642086400157627-200018KG
2026-04-07	12:15:09	568	322.2000	XLON	07002070000056638-E0QtCeouMI2i
2026-04-07	12:15:19	568	322.0000	XLON	05002050000056315-E0QtCeouMIjx
2026-04-07	12:24:26	602	322.2000	XLON	07002070000058215-E0QtCeouMUgs
2026-04-07	12:24:26	125	322.4000	XLON	07002070000058325-E0QtCeouMUg6
2026-04-07	12:24:26	7	322.2000	BATE	08642086400170507-20001A2L
2026-04-07	12:24:26	634	322.2000	BATE	08642086400170507-20001A2M
2026-04-07	12:31:29	737	322.2000	XLON	05002050000059344-E0QtCeouMeCA
2026-04-07	12:32:16	578	321.8000	XLON	07002070000059356-E0QtCeouMfIk
2026-04-07	12:32:46	376	322.0000	BATE	08642086400176639-20001B14
2026-04-07	12:33:06	641	321.8000	BATE	08642086400175295-20001B26
2026-04-07	12:36:27	513	321.4000	XLON	07002070000060066-E0QtCeouMkSI
2026-04-07	12:39:32	428	321.4000	XLON	07002070000060988-E0QtCeouMuPw
2026-04-07	12:45:29	451	321.8000	XLON	05002050000061749-E0QtCeouN3Yy
2026-04-07	12:49:16	512	321.6000	BATE	06382063800185113-20001D4C
2026-04-07	12:51:40	136	321.8000	XLON	07002070000063015-E0QtCeouN9ra
2026-04-07	12:51:40	191	321.8000	XLON	07002070000063015-E0QtCeouN9rc
2026-04-07	12:51:46	701	321.6000	XLON	05002050000062806-E0QtCeouN9xT
2026-04-07	12:51:46	641	321.6000	BATE	06382063800189559-20001DCL
2026-04-07	12:55:03	470	321.6000	BATE	06382063800192692-20001DSC
2026-04-07	12:56:18	555	321.2000	XLON	07002070000061472-E0QtCeouNFA6
2026-04-07	12:56:18	598	321.4000	BATE	08642086400189104-20001DXH
2026-04-07	13:03:46	745	321.6000	XLON	05002050000064971-E0QtCeouNPcb
2026-04-07	13:06:44	497	321.2000	XLON	07002070000065757-E0QtCeouNWrE
2026-04-07	13:06:44	504	321.4000	XLON	05002050000064794-E0QtCeouNWhy
2026-04-07	13:06:44	28	321.4000	XLON	05002050000064794-E0QtCeouNWXM
2026-04-07	13:10:35	385	321.2000	BATE	06382063800203606-20001GZB
2026-04-07	13:11:40	360	321.4000	BATE	06382063800204610-20001H3U
2026-04-07	13:13:17	127	321.2000	BATE	06382063800203606-20001HCG
2026-04-07	13:13:17	450	321.2000	BATE	08642086400201688-20001HCH
2026-04-07	13:16:06	126	321.2000	XLON	05002050000068921-E0QtCeouNuJb
2026-04-07	13:17:08	121	321.4000	XLON	07002070000069382-E0QtCeouNwS3
2026-04-07	13:19:39	566	321.2000	XLON	07002070000069283-E0QtCeouO3JV
2026-04-07	13:19:39	789	321.4000	XLON	05002050000069670-E0QtCeouO3J2
2026-04-07	13:24:21	352	321.6000	BATE	08642086400210241-20001J1L
2026-04-07	13:25:02	512	321.6000	BATE	06382063800213297-20001J5V
2026-04-07	13:27:14	532	321.8000	XLON	05002050000072614-E0QtCeouOHfN
2026-04-07	13:30:28	533	322.0000	XLON	07002070000073761-E0QtCeouOLZ6
2026-04-07	13:33:15	689	321.8000	XLON	05002050000073264-E0QtCeouOPRM
2026-04-07	13:33:15	512	321.8000	BATE	06382063800216712-20001KBK
2026-04-07	13:35:27	427	321.8000	BATE	06382063800219705-20001KO7
2026-04-07	13:40:42	757	322.0000	XLON	05002050000076253-E0QtCeouOYIv
2026-04-07	13:40:42	470	322.0000	BATE	06382063800224884-20001LH5
2026-04-07	13:42:27	518	321.8000	XLON	05002050000075983-E0QtCeouOaTX
2026-04-07	13:46:41	470	321.8000	BATE	08642086400225143-20001MGP
2026-04-07	13:46:43	512	321.6000	BATE	06382063800219055-20001MGV
2026-04-07	13:47:55	555	321.4000	XLON	07002070000075335-E0QtCeouOgro
2026-04-07	13:48:24	512	321.2000	BATE	08642086400209795-20001MTW
2026-04-07	13:48:41	449	321.0000	XLON	05002050000077164-E0QtCeouOifP
2026-04-07	13:50:26	534	320.8000	XLON	05002050000078195-E0QtCeouOlRD
2026-04-07	13:56:07	422	321.2000	XLON	07002070000080698-E0QtCeouP0rU
2026-04-07	13:56:12	73	321.2000	XLON	07002070000080698-E0QtCeouP1Iv
2026-04-07	13:56:52	448	321.0000	XLON	07002070000080559-E0QtCeouP3X7
2026-04-07	13:58:57	22	320.8000	BATE	06382063800239501-20001PQ3
2026-04-07	13:59:06	448	320.8000	BATE	06382063800239501-20001PR1
2026-04-07	14:05:59	772	321.2000	XLON	05002050000083371-E0QtCeouPJkW
2026-04-07	14:07:59	698	321.0000	XLON	05002050000082881-E0QtCeouPMgN
2026-04-07	14:07:59	744	321.2000	XLON	05002050000083395-E0QtCeouPMdg
2026-04-07	14:07:59	555	321.2000	BATE	08642086400240157-20001RAL
2026-04-07	14:10:44	470	320.8000	XLON	05002050000084351-E0QtCeouPQcG
2026-04-07	14:10:44	512	321.0000	BATE	06382063800243392-20001RUC
2026-04-07	14:10:56	427	320.8000	BATE	06382063800241937-20001RZ6
2026-04-07	14:17:47	2	321.2000	BATE	06382063800252933-20001TQB
2026-04-07	14:17:47	468	321.2000	BATE	06382063800252933-20001TQC
2026-04-07	14:19:48	876	321.2000	XLON	07002070000086929-E0QtCeouPhtR
2026-04-07	14:19:48	470	321.2000	BATE	06382063800254072-20001U3O
2026-04-07	14:26:31	580	321.2000	XLON	05002050000087344-E0QtCeouPsPw
2026-04-07	14:26:31	569	321.4000	XLON	07002070000087855-E0QtCeouPsPH
2026-04-07	14:26:31	427	321.4000	BATE	06382063800257018-20001VSM
2026-04-07	14:27:09	497	321.0000	XLON	05002050000086099-E0QtCeouPtH4
2026-04-07	14:27:09	641	321.2000	BATE	08642086400250746-20001VZV
2026-04-07	14:29:40	675	321.0000	XLON	05002050000088919-E0QtCeouPwXG
2026-04-07	14:30:04	576	321.0000	BATE	06382063800263651-20001X91
2026-04-07	14:30:26	797	320.8000	XLON	07002070000089214-E0QtCeouQ1M3
2026-04-07	14:30:26	641	320.8000	BATE	06382063800261307-20001XM6
2026-04-07	14:30:57	429	320.6000	XLON	05002050000088920-E0QtCeouQ3I9
2026-04-07	14:31:39	713	320.4000	XLON	05002050000090563-E0QtCeouQ6N3
2026-04-07	14:31:41	18	320.6000	BATE	08642086400261506-20001YF8
2026-04-07	14:31:41	86	320.6000	BATE	08642086400261506-20001YF9
2026-04-07	14:32:15	1	320.6000	BATE	06382063800267093-20001YTJ
2026-04-07	14:33:52	518	320.8000	BATE	06382063800268874-20001ZLP
2026-04-07	14:35:00	581	320.6000	XLON	05002050000091976-E0QtCeouQHkm
2026-04-07	14:35:00	535	320.6000	BATE	06382063800268008-2000205R
2026-04-07	14:35:23	629	320.4000	XLON	05002050000091833-E0QtCeouQIzZ
2026-04-07	14:36:48	427	320.6000	BATE	06382063800272798-2000219T
2026-04-07	14:37:59	676	320.6000	XLON	07002070000094408-E0QtCeouQRHz
2026-04-07	14:37:59	641	320.6000	BATE	08642086400269051-200021YJ
2026-04-07	14:38:53	595	320.4000	XLON	07002070000093606-E0QtCeouQTfg
2026-04-07	14:40:00	641	320.2000	XLON	05002050000094869-E0QtCeouQXoz
2026-04-07	14:40:00	522	320.2000	BATE	08642086400254942-200022XX
2026-04-07	14:41:06	263	320.2000	XLON	07002070000095982-E0QtCeouQbuJ
2026-04-07	14:41:06	335	320.2000	XLON	07002070000095982-E0QtCeouQbuL
2026-04-07	14:44:30	54	320.0000	XLON	07002070000095246-E0QtCeouQknR
2026-04-07	14:45:38	427	320.2000	BATE	08642086400277404-200025DQ
2026-04-07	14:45:59	375	320.2000	XLON	07002070000097828-E0QtCeouQoe7
2026-04-07	14:45:59	178	320.2000	XLON	07002070000097828-E0QtCeouQoe9
2026-04-07	14:47:30	373	320.0000	XLON	07002070000095246-E0QtCeouQtAg
2026-04-07	14:47:30	427	320.0000	BATE	06382063800278074-20002667
2026-04-07	14:48:55	470	320.1000	BATE	06382063800286322-D200026S5
2026-04-07	14:49:27	49	320.2000	BATE	06382063800286800-200026Z6
2026-04-07	14:50:35	627	320.0000	XLON	07002070000098625-E0QtCeouR1ZR
2026-04-07	14:50:35	567	320.2000	BATE	06382063800288084-200027IG
2026-04-07	14:51:07	869	320.0000	XLON	07002070000099751-E0QtCeouR3GJ
2026-04-07	14:51:07	521	320.0000	BATE	06382063800285798-200027RR
2026-04-07	14:55:35	801	320.8000	XLON	07002070000101006-E0QtCeouRFqP
2026-04-07	14:56:02	715	320.6000	XLON	07002070000100298-E0QtCeouRHGi
2026-04-07	14:56:07	470	320.6000	XLON	07002070000101627-E0QtCeouRHv7
2026-04-07	14:56:07	563	320.6000	BATE	06382063800290496-200029UP
2026-04-07	14:56:07	314	320.8000	BATE	06382063800293273-200029UI
2026-04-07	14:56:26	470	320.4000	XLON	05002050000101284-E0QtCeouRIgo
2026-04-07	14:56:52	427	320.2000	BATE	06382063800289943-20002A5X
2026-04-07	14:57:50	470	320.2000	XLON	05002050000102062-E0QtCeouRNim
2026-04-07	14:57:50	305	320.2000	BATE	06382063800295066-20002AM4
2026-04-07	14:58:12	122	320.2000	BATE	06382063800295066-20002AQE
2026-04-07	14:59:38	241	320.2000	XLON	07002070000102920-E0QtCeouRShI
2026-04-07	14:59:38	470	320.4000	BATE	08642086400290867-20002B7Z
2026-04-07	14:59:42	400	320.2000	XLON	07002070000102920-E0QtCeouRSqM
2026-04-07	15:04:20	511	320.2000	XLON	07002070000104186-E0QtCeouRhB5
2026-04-07	15:04:20	427	320.0000	XLON	07002070000102412-E0QtCeouRhBL
2026-04-07	15:05:02	427	320.2000	BATE	06382063800302905-20002CY4
2026-04-07	15:05:05	641	320.0000	XLON	05002050000104319-E0QtCeouRj8e
2026-04-07	15:06:07	46	320.0000	BATE	06382063800304327-20002DCE
2026-04-07	15:06:07	97	320.0000	BATE	06382063800304327-20002DCF
2026-04-07	15:06:14	587	319.8000	XLON	07002070000104715-E0QtCeouRnM0
2026-04-07	15:08:55	49	319.6000	BATE	06382063800307778-20002EEZ
2026-04-07	15:08:55	92	319.6000	BATE	06382063800307778-20002EF0
2026-04-07	15:09:34	85	319.6000	XLON	05002050000106215-E0QtCeouRzL8
2026-04-07	15:09:34	343	319.6000	XLON	05002050000106215-E0QtCeouRzLA
2026-04-07	15:09:34	470	319.4000	XLON	07002070000106031-E0QtCeouRzLb
2026-04-07	15:09:34	427	319.6000	BATE	08642086400302338-20002EM8
2026-04-07	15:11:23	460	320.0000	XLON	07002070000107353-E0QtCeouS4rz
2026-04-07	15:11:23	598	320.0000	BATE	08642086400304279-20002F7F
2026-04-07	15:15:45	555	320.4000	XLON	05002050000107970-E0QtCeouSGOV
2026-04-07	15:15:45	470	320.4000	BATE	06382063800313838-20002GBE
2026-04-07	15:17:08	445	320.2000	XLON	07002070000108278-E0QtCeouSJuF
2026-04-07	15:17:08	641	320.4000	XLON	05002050000108562-E0QtCeouSJu1
2026-04-07	15:17:08	428	320.4000	BATE	06382063800316305-20002GPN
2026-04-07	15:17:08	555	320.2000	BATE	06382063800315871-20002GPP
2026-04-07	15:20:40	427	320.8000	XLON	05002050000109998-E0QtCeouST5A
2026-04-07	15:21:58	513	320.8000	XLON	05002050000110258-E0QtCeouSWw3
2026-04-07	15:22:45	428	320.8000	BATE	06382063800322512-20002IHP
2026-04-07	15:24:46	598	321.2000	XLON	07002070000111870-E0QtCeouSdVP
2026-04-07	15:24:59	555	321.2000	BATE	06382063800325558-20002J4H
2026-04-07	15:25:41	470	321.0000	XLON	05002050000111452-E0QtCeouSfur
2026-04-07	15:25:41	470	321.0000	BATE	06382063800324415-20002JAT
2026-04-07	15:27:27	470	320.8000	XLON	07002070000112389-E0QtCeouSkNi
2026-04-07	15:27:27	470	320.8000	BATE	06382063800323689-20002JSG
2026-04-07	15:28:22	235	320.8000	XLON	07002070000113046-E0QtCeouSmG3
2026-04-07	15:28:22	121	320.8000	XLON	07002070000113046-E0QtCeouSmG5
2026-04-07	15:28:22	226	320.8000	XLON	07002070000113046-E0QtCeouSmG7
2026-04-07	15:29:37	380	320.8000	XLON	07002070000113479-E0QtCeouSoqn
2026-04-07	15:29:44	47	320.8000	XLON	07002070000113479-E0QtCeouSp7C
2026-04-07	15:30:09	427	320.6000	XLON	05002050000112080-E0QtCeouSq9x
2026-04-07	15:32:15	497	320.8000	BATE	08642086400326805-20002L6N
2026-04-07	15:34:00	512	321.0000	XLON	05002050000114717-E0QtCeouT0FD
2026-04-07	15:34:00	499	321.0000	BATE	06382063800335638-20002LWI
2026-04-07	15:34:28	207	321.0000	BATE	08642086400329188-20002M1R
2026-04-07	15:35:11	299	320.8000	XLON	05002050000114541-E0QtCeouT3V8
2026-04-07	15:35:22	135	320.6000	XLON	07002070000115299-E0QtCeouT452
2026-04-07	15:35:22	335	320.6000	XLON	07002070000115299-E0QtCeouT455
2026-04-07	15:35:22	128	320.8000	XLON	05002050000114541-E0QtCeouT43i
2026-04-07	15:35:22	598	320.8000	BATE	06382063800334744-20002MDU
2026-04-07	15:39:00	538	320.6000	XLON	05002050000115806-E0QtCeouTDrx
2026-04-07	15:39:00	444	320.8000	XLON	07002070000116443-E0QtCeouTDrZ
2026-04-07	15:39:00	25	320.8000	XLON	07002070000116443-E0QtCeouTDrX
2026-04-07	15:39:28	314	320.8000	BATE	06382063800341177-20002NR2
2026-04-07	15:44:53	428	320.6000	XLON	05002050000116904-E0QtCeouTQuz
2026-04-07	15:44:53	512	320.6000	BATE	06382063800342724-20002PB9
2026-04-07	15:45:41	512	320.4000	XLON	05002050000116873-E0QtCeouTSXu
2026-04-07	15:45:41	428	320.4000	BATE	06382063800341113-20002PJF
2026-04-07	15:46:37	555	321.2000	BATE	08642086400341187-20002QA1
2026-04-07	15:46:40	667	320.8000	XLON	05002050000119315-E0QtCeouTXkg
2026-04-07	15:46:40	723	321.0000	XLON	05002050000119367-E0QtCeouTXgN
2026-04-07	15:46:40	496	320.8000	BATE	06382063800348062-20002QCH
2026-04-07	15:46:53	12	320.8000	BATE	06382063800348062-20002QGH
2026-04-07	15:48:22	47	320.6000	BATE	08642086400343222-20002R01
2026-04-07	15:50:00	641	320.4000	XLON	07002070000120169-E0QtCeouThjr
2026-04-07	15:50:00	512	320.4000	BATE	08642086400340452-20002RF2
2026-04-07	15:51:35	621	320.4000	XLON	05002050000121093-E0QtCeouTljk
2026-04-07	15:51:35	428	320.4000	BATE	06382063800353241-20002RYQ
2026-04-07	15:52:29	40	320.2000	BATE	08642086400345948-20002S9S
2026-04-07	15:52:49	225	320.4000	XLON	07002070000121834-E0QtCeouTok7
2026-04-07	15:52:49	300	320.4000	XLON	07002070000121834-E0QtCeouTok9
2026-04-07	15:54:26	555	320.2000	XLON	05002050000119957-E0QtCeouTsFB
2026-04-07	15:54:26	430	320.2000	BATE	08642086400345948-20002SVS
2026-04-07	15:54:33	64	320.0000	BATE	08642086400349575-20002SXO
2026-04-07	15:54:46	48	320.0000	BATE	08642086400349575-20002SZO
2026-04-07	15:54:54	400	320.0000	BATE	08642086400349575-20002T0P
2026-04-07	15:55:00	641	319.8000	XLON	07002070000122387-E0QtCeouTtIc
2026-04-07	15:58:49	641	319.6000	XLON	05002050000122126-E0QtCeouU3xy
2026-04-07	15:58:49	25	319.6000	BATE	08642086400352678-20002UHH
2026-04-07	15:59:06	487	319.6000	BATE	08642086400352678-20002UMX
2026-04-07	15:59:49	435	319.4000	XLON	05002050000123002-E0QtCeouU73r
2026-04-07	15:59:49	427	319.4000	BATE	06382063800358947-20002UVN
2026-04-07	16:01:43	193	319.0000	XLON	05002050000122631-E0QtCeouUDy7
2026-04-07	16:01:43	319	319.0000	XLON	05002050000122631-E0QtCeouUDy4
2026-04-07	16:01:43	720	319.2000	XLON	07002070000125074-E0QtCeouUDxq
2026-04-07	16:02:21	470	319.0000	BATE	06382063800364958-20002VY7
2026-04-07	16:05:06	49	318.6000	XLON	07002070000125515-E0QtCeouUMyL
2026-04-07	16:05:13	421	318.6000	XLON	07002070000125515-E0QtCeouUNP6
2026-04-07	16:05:13	500	318.6000	BATE	08642086400359417-20002X56
2026-04-07	16:06:02	38	318.4000	BATE	08642086400353260-20002XK9
2026-04-07	16:07:11	441	318.4000	BATE	08642086400353260-20002Y0G
2026-04-07	16:08:01	470	318.4000	BATE	08642086400365814-20002YA6
2026-04-07	16:08:26	796	318.4000	XLON	05002050000126924-E0QtCeouUWrC
2026-04-07	16:08:43	434	318.2000	XLON	07002070000125414-E0QtCeouUXbA
2026-04-07	16:08:43	435	318.2000	XLON	07002070000127148-E0QtCeouUXbG
2026-04-07	16:08:43	450	318.2000	BATE	08642086400355305-20002YKK
2026-04-07	16:09:49	976	318.0000	XLON	05002050000127213-E0QtCeouUamK
2026-04-07	16:09:49	596	318.0000	XLON	07002070000127549-E0QtCeouUamM
2026-04-07	16:09:49	641	318.0000	BATE	06382063800375730-20002Z1X
2026-04-07	16:12:13	349	318.0000	XLON	07002070000127986-E0QtCeouUitI
2026-04-07	16:12:16	163	318.0000	XLON	07002070000127986-E0QtCeouUjAb
2026-04-07	16:12:16	429	318.0000	BATE	08642086400371061-2000307P
2026-04-07	16:12:51	516	318.2000	XLON	07002070000128479-E0QtCeouUktu
2026-04-07	16:13:58	428	318.0000	BATE	06382063800381883-200030UC
2026-04-07	16:14:16	598	317.8000	XLON	05002050000127644-E0QtCeouUogU
2026-04-07	16:14:16	470	317.8000	BATE	08642086400370279-2000310U
2026-04-07	16:15:13	555	317.8000	XLON	05002050000128839-E0QtCeouUrXy
2026-04-07	16:16:11	584	318.8000	XLON	07002070000129316-E0QtCeouV3UZ
2026-04-07	16:16:14	449	318.6000	XLON	05002050000128992-E0QtCeouV4Ez
2026-04-07	16:16:43	314	318.6000	BATE	08642086400378764-200033A3
2026-04-07	16:18:56	435	318.6000	XLON	05002050000129080-E0QtCeouVFds
2026-04-07	16:18:56	522	318.6000	XLON	07002070000129393-E0QtCeouVFdq
2026-04-07	16:19:10	160	318.6000	BATE	08642086400380318-2000346X
2026-04-07	16:19:10	310	318.6000	BATE	08642086400380318-2000346Y
2026-04-07	16:19:58	350	318.6000	XLON	05002050000129229-E0QtCeouVI5p
2026-04-07	16:21:11	28	319.0000	XLON	05002050000129312-E0QtCeouVLhk
2026-04-07	16:23:02	732	319.2000	XLON	05002050000129404-E0QtCeouVQfn
2026-04-07	16:23:05	563	319.0000	XLON	05002050000129376-E0QtCeouVQtv
2026-04-07	16:23:05	776	319.2000	BATE	06382063800395327-200035VK
2026-04-07	16:24:31	478	319.2000	BATE	06382063800397578-200036NL
2026-04-07	16:24:55	972	319.0000	XLON	07002070000129860-E0QtCeouVWu9
2026-04-07	16:24:55	100	319.0000	BATE	08642086400385988-200036TB
2026-04-07	16:26:17	536	319.2000	XLON	07002070000129934-E0QtCeouVc5i
2026-04-07	16:26:17	423	319.2000	XLON	07002070000129976-E0QtCeouVc5k
2026-04-07	16:26:40	98	319.2000	BATE	06382063800400007-200037WK
2026-04-07	16:26:56	85	319.2000	XLON	07002070000129976-E0QtCeouVe4G
2026-04-07	16:27:50	142	319.4000	BATE	06382063800402367-200038KE
2026-04-07	16:27:50	112	319.4000	BATE	06382063800402367-200038KF
2026-04-07	16:27:50	11	319.4000	BATE	06382063800402367-200038KG
2026-04-07	16:28:30	35	319.2000	XLON	07002070000130070-E0QtCeouViK6
2026-04-07	16:28:30	528	319.2000	XLON	05002050000129774-E0QtCeouViJt
2026-04-07	16:28:30	392	319.2000	XLON	07002070000130070-E0QtCeouViJv
2026-04-07	16:28:30	515	319.2000	BATE	06382063800400007-200038XZ
2026-04-08	08:02:04	429	331.4000	XLON	05002050000000429-E0QtvcIpkp9s
2026-04-08	08:02:05	685	331.2000	XLON	07002070000000344-E0QtvcIpkpFS
2026-04-08	08:04:42	556	331.2000	XLON	07002070000000581-E0QtvcIpl8An
2026-04-08	08:04:42	471	331.0000	XLON	05002050000000487-E0QtvcIpl8B1
2026-04-08	08:04:42	514	331.0000	BATE	08642086400004084-200008JX
2026-04-08	08:04:43	471	330.0000	XLON	05002050000000338-E0QtvcIpl8Hs
2026-04-08	08:04:43	428	330.0000	BATE	08642086400001616-200008KC
2026-04-08	08:04:43	556	330.0000	BATE	06382063800001637-200008KB
2026-04-08	08:10:20	514	330.4000	XLON	05002050000000939-E0QtvcIplv8W
2026-04-08	08:12:00	514	330.2000	XLON	05002050000001027-E0QtvcIpmADM
2026-04-08	08:12:00	471	330.2000	BATE	06382063800015242-20000C23
2026-04-08	08:15:39	230	331.4000	BATE	08642086400019896-20000DFX
2026-04-08	08:15:39	259	331.4000	BATE	08642086400019896-20000DFY
2026-04-08	08:19:20	494	332.2000	XLON	07002070000002718-E0QtvcIpmxyV
2026-04-08	08:19:20	428	332.4000	XLON	05002050000003020-E0QtvcIpmxwK
2026-04-08	08:21:05	575	332.0000	XLON	05002050000001884-E0QtvcIpn854
2026-04-08	08:21:05	599	332.0000	BATE	06382063800024344-20000FC5
2026-04-08	08:21:05	428	332.0000	BATE	08642086400026792-20000FC7
2026-04-08	08:21:05	527	332.0000	BATE	06382063800025646-20000FC6
2026-04-08	08:30:48	440	332.4000	XLON	05002050000006198-E0QtvcIpnzLt
2026-04-08	08:30:48	477	332.4000	XLON	07002070000004794-E0QtvcIpnzLr
2026-04-08	08:30:48	13	332.4000	XLON	05002050000005307-E0QtvcIpnzLz
2026-04-08	08:30:48	557	332.4000	XLON	07002070000004528-E0QtvcIpnzLv
2026-04-08	08:30:48	63	332.4000	XLON	07002070000005328-E0QtvcIpnzLx
2026-04-08	08:30:48	260	332.4000	XLON	07002070000005324-E0QtvcIpnzM1
2026-04-08	08:30:48	186	332.4000	XLON	07002070000005372-E0QtvcIpnzM3
2026-04-08	08:31:13	589	332.4000	XLON	05002050000006380-E0QtvcIpo1T4
2026-04-08	08:43:31	448	332.4000	XLON	05002050000007029-E0QtvcIpouhq
2026-04-08	08:43:31	448	332.4000	XLON	07002070000007102-E0QtvcIpouho
2026-04-08	08:43:31	223	332.4000	XLON	05002050000007124-E0QtvcIpouhu
2026-04-08	08:43:31	70	332.4000	XLON	05002050000007288-E0QtvcIpouhw
2026-04-08	08:43:31	538	332.4000	XLON	07002070000006997-E0QtvcIpouhs
2026-04-08	08:43:31	117	332.4000	XLON	05002050000007615-E0QtvcIpoui0
2026-04-08	08:43:31	104	332.4000	XLON	07002070000007568-E0QtvcIpouhy
2026-04-08	08:44:21	779	332.4000	XLON	07002070000009759-E0QtvcIpoy30
2026-04-08	08:47:14	599	332.2000	XLON	05002050000010213-E0QtvcIppBin
2026-04-09	08:02:37	514	336.8000	XLON	07002070000000427-E0QueZmlH93A
2026-04-09	08:02:37	471	336.6000	XLON	07002070000000424-E0QueZmlH93c
2026-04-09	08:02:38	556	336.4000	XLON	07002070000000356-E0QueZmlH9EB
2026-04-09	08:09:26	471	337.0000	XLON	07002070000000908-E0QueZmlHWWe
2026-04-09	08:09:26	511	337.0000	BATE	06382063800007796-200009W9
2026-04-09	08:09:39	420	336.8000	XLON	07002070000000894-E0QueZmlHWyP
2026-04-09	08:09:39	8	336.8000	XLON	07002070000000894-E0QueZmlHWyH
2026-04-09	08:11:22	471	336.8000	XLON	07002070000001069-E0QueZmlHcqu
2026-04-09	08:13:04	474	336.6000	XLON	07002070000001213-E0QueZmlHhRD
2026-04-09	08:13:17	428	336.4000	BATE	08642086400010289-20000AGG
2026-04-09	08:13:33	599	336.2000	XLON	07002070000000888-E0QueZmlHjjw
2026-04-09	08:13:33	471	336.2000	BATE	08642086400009000-20000AK5
2026-04-09	08:15:15	359	336.2000	XLON	07002070000001401-E0QueZmlHojl
2026-04-09	08:15:15	70	336.2000	XLON	07002070000001401-E0QueZmlHojW
2026-04-09	08:15:27	471	336.0000	XLON	05002050000001373-E0QueZmlHpNy
2026-04-09	08:15:27	608	336.0000	BATE	08642086400011050-20000AWE
2026-04-09	08:16:03	27	335.8000	XLON	05002050000001315-E0QueZmlHqtz
2026-04-09	08:16:32	487	335.8000	XLON	05002050000001315-E0QueZmlHslO
2026-04-09	08:16:32	471	335.6000	BATE	08642086400005769-20000B2J
2026-04-09	08:19:43	477	335.6000	BATE	06382063800013543-20000BOF
2026-04-09	08:20:25	642	335.4000	BATE	06382063800013202-20000BS8
2026-04-09	08:25:09	642	335.4000	XLON	07002070000003555-E0QueZmlIHbG
2026-04-09	08:27:10	642	335.2000	XLON	07002070000004129-E0QueZmlIKuq
2026-04-09	08:27:41	556	335.2000	XLON	07002070000004430-E0QueZmlIM0K
2026-04-09	08:29:34	642	335.0000	XLON	05002050000004639-E0QueZmlIPvH
2026-04-09	08:29:34	428	335.0000	BATE	06382063800020533-20000D2M
2026-04-09	08:32:41	428	335.2000	BATE	06382063800023342-20000DPO
2026-04-09	08:32:55	599	335.0000	BATE	06382063800022148-20000DQV
2026-04-09	08:40:33	854	335.4000	XLON	05002050000006816-E0QueZmlIlcI
2026-04-09	08:41:39	599	335.2000	BATE	08642086400027531-20000F37
2026-04-09	08:41:40	624	335.2000	XLON	07002070000006309-E0QueZmlInno
2026-04-09	08:44:21	457	335.2000	XLON	07002070000007701-E0QueZmlIs2C
2026-04-09	08:47:12	514	335.0000	XLON	05002050000007950-E0QueZmlIxWt
2026-04-09	08:47:13	244	335.2000	BATE	06382063800032163-20000FZ1
2026-04-09	08:47:13	257	335.2000	BATE	06382063800032163-20000FZ2
2026-04-09	08:48:53	471	335.0000	XLON	05002050000008559-E0QueZmlJ0Vb
2026-04-09	08:49:13	7	334.8000	BATE	06382063800030296-20000G8Z
2026-04-09	08:50:16	642	335.0000	XLON	07002070000008697-E0QueZmlJ2i5
2026-04-09	08:50:21	446	334.8000	XLON	07002070000006158-E0QueZmlJ2pO
2026-04-09	08:50:21	507	334.8000	BATE	06382063800030296-20000GF6
2026-04-09	08:59:22	471	335.2000	XLON	05002050000010354-E0QueZmlJHp5
2026-04-09	08:59:22	489	335.2000	BATE	06382063800039618-20000HQS
2026-04-09	09:01:34	568	335.0000	XLON	05002050000011010-E0QueZmlJMLl
2026-04-09	09:01:34	471	335.0000	BATE	08642086400038922-20000I8D
2026-04-09	09:08:40	474	334.8000	XLON	05002050000011840-E0QueZmlJYKS
2026-04-09	09:09:04	547	334.8000	BATE	06382063800048924-20000J78
2026-04-09	09:09:21	642	334.8000	BATE	08642086400048603-20000J8N
2026-04-09	09:09:22	658	334.8000	XLON	07002070000013477-E0QueZmlJZVj
2026-04-09	09:10:45	642	334.6000	XLON	05002050000011774-E0QueZmlJbX6
2026-04-09	09:10:45	599	334.6000	BATE	06382063800036422-20000JHI
2026-04-09	09:15:04	450	334.4000	XLON	07002070000002293-E0QueZmlJhVn
2026-04-09	09:23:24	60	334.8000	BATE	08642086400058473-20000L8N
2026-04-09	09:23:24	411	334.8000	BATE	08642086400058473-20000L8O
2026-04-09	09:24:22	686	335.0000	XLON	05002050000016778-E0QueZmlJv8b
2026-04-09	09:25:37	29	334.8000	XLON	05002050000016693-E0QueZmlJwZe
2026-04-09	09:26:48	35	334.8000	XLON	05002050000016693-E0QueZmlJy3A
2026-04-09	09:28:28	28	334.8000	XLON	05002050000016693-E0QueZmlK0JM
2026-04-09	09:30:08	29	334.8000	XLON	05002050000016693-E0QueZmlK2Y1
2026-04-09	09:30:40	39	335.2000	XLON	07002070000018181-E0QueZmlK3OR
2026-04-09	09:30:40	346	335.2000	XLON	07002070000018181-E0QueZmlK3OT
2026-04-09	09:30:40	240	335.2000	XLON	07002070000018181-E0QueZmlK3OV
2026-04-09	09:32:26	583	335.6000	XLON	07002070000018371-E0QueZmlK723
2026-04-09	09:35:04	638	335.8000	XLON	07002070000019006-E0QueZmlKBTI
2026-04-09	09:40:02	786	336.2000	XLON	05002050000019898-E0QueZmlKI69
2026-04-09	09:40:02	428	336.2000	BATE	08642086400069770-20000NEW
2026-04-09	09:40:21	514	336.2000	BATE	06382063800071248-20000NHG
2026-04-09	09:41:09	471	336.2000	BATE	08642086400070660-20000NK7
2026-04-09	09:43:23	514	336.4000	BATE	08642086400072332-20000NUL
2026-04-09	09:43:56	599	336.4000	XLON	07002070000020881-E0QueZmlKMhw
2026-04-09	09:46:00	619	336.2000	XLON	07002070000020558-E0QueZmlKPnb
2026-04-09	09:46:00	428	336.4000	XLON	05002050000021001-E0QueZmlKPnO
2026-04-09	09:46:00	428	336.4000	BATE	08642086400073997-20000O6M
2026-04-09	09:47:22	599	336.2000	BATE	06382063800073268-20000OCH
2026-04-09	09:50:04	502	336.0000	XLON	07002070000019827-E0QueZmlKWEe
2026-04-09	09:50:04	598	336.0000	BATE	08642086400069706-20000OP5
2026-04-09	09:59:56	29	335.4000	XLON	05002050000023564-E0QueZmlKjC5
2026-04-09	09:59:56	458	335.4000	XLON	05002050000023564-E0QueZmlKjC7
2026-04-09	10:00:17	633	335.2000	XLON	05002050000023454-E0QueZmlKk1h
2026-04-09	10:00:17	514	335.2000	BATE	06382063800084898-20000Q24
2026-04-09	10:06:02	890	335.2000	XLON	07002070000025190-E0QueZmlKuQm
2026-04-09	10:06:02	8	335.2000	XLON	07002070000025190-E0QueZmlKuQo
2026-04-09	10:06:13	452	335.0000	XLON	07002070000025071-E0QueZmlKuyH
2026-04-09	10:07:15	599	334.8000	BATE	08642086400087343-20000R7S
2026-04-09	10:07:26	128	334.6000	BATE	06382063800078943-20000R94
2026-04-09	10:15:35	692	335.0000	XLON	07002070000026972-E0QueZmlL8d2
2026-04-09	10:18:53	1	335.0000	BATE	06382063800097143-20000SO5
2026-04-09	10:18:53	1	335.0000	BATE	06382063800097143-20000SO6
2026-04-09	10:19:21	643	335.2000	BATE	08642086400095384-20000SQE
2026-04-09	10:20:06	601	335.0000	XLON	07002070000027899-E0QueZmlLFGt
2026-04-09	10:20:06	469	335.0000	BATE	06382063800097143-20000SV9
2026-04-09	10:25:35	481	335.0000	XLON	07002070000028854-E0QueZmlLLal
2026-04-09	10:26:01	447	334.9000	BATE	08642086400098987-D20000TJP
2026-04-09	10:26:03	123	335.0000	XLON	05002050000028629-E0QueZmlLM5J
2026-04-09	10:27:43	175	335.2000	XLON	07002070000029143-E0QueZmlLNiy
2026-04-09	10:27:43	75	335.2000	XLON	07002070000029143-E0QueZmlLNj0
2026-04-09	10:27:43	200	335.2000	XLON	07002070000029143-E0QueZmlLNj2
2026-04-09	10:29:23	471	335.2000	XLON	07002070000029404-E0QueZmlLPW8
2026-04-09	10:33:17	471	335.0000	BATE	08642086400101313-20000UI5
2026-04-09	10:34:21	1	335.0000	BATE	06382063800106247-20000UOS
2026-04-09	10:35:55	461	334.8000	XLON	05002050000026624-E0QueZmlLYMp
2026-04-09	10:35:55	599	334.8000	BATE	06382063800095302-20000UWC
2026-04-09	10:40:29	676	335.0000	XLON	07002070000031410-E0QueZmlLdZi
2026-04-09	10:40:50	37	334.8000	XLON	07002070000031312-E0QueZmlLdxp
2026-04-09	10:40:50	494	334.8000	XLON	07002070000031312-E0QueZmlLdxs
2026-04-09	10:45:08	471	334.4000	XLON	05002050000025391-E0QueZmlLiYh
2026-04-09	10:55:23	871	335.0000	XLON	07002070000033743-E0QueZmlLu7t
2026-04-09	10:56:15	791	335.0000	XLON	07002070000033900-E0QueZmlLv3y
2026-04-09	10:57:13	556	335.2000	BATE	06382063800119381-20000XO6
2026-04-09	10:58:32	428	335.4000	XLON	05002050000033986-E0QueZmlLxHG
2026-04-09	11:00:31	681	335.4000	XLON	07002070000034582-E0QueZmlLzw3
2026-04-09	11:00:31	428	335.4000	BATE	08642086400119083-20000Y6P
2026-04-09	11:01:05	863	335.0000	XLON	05002050000033891-E0QueZmlM0cf
2026-04-09	11:01:06	514	335.0000	BATE	08642086400116724-20000YB0
2026-04-09	11:05:34	815	334.6000	XLON	07002070000035598-E0QueZmlM5zX
2026-04-09	11:05:34	556	334.6000	BATE	06382063800117942-20000YXT
2026-04-09	11:07:55	313	335.0000	XLON	05002050000035930-E0QueZmlM9QF
2026-04-09	11:07:55	44	335.0000	XLON	05002050000035930-E0QueZmlM9QH
2026-04-09	11:09:03	738	334.8000	XLON	07002070000036094-E0QueZmlMAvx
2026-04-09	11:09:03	428	334.8000	BATE	06382063800126322-20000ZCT
2026-04-09	11:11:12	3	334.8000	BATE	06382063800128378-20000ZN6
2026-04-09	11:11:59	650	334.6000	XLON	05002050000036217-E0QueZmlMEJ5
2026-04-09	11:11:59	689	334.8000	XLON	05002050000036520-E0QueZmlMEIs
2026-04-09	11:11:59	468	334.8000	BATE	06382063800128378-20000ZR4
2026-04-09	11:13:17	1,068	334.6000	BATE	06382063800129480-D20000ZVB
2026-04-09	11:14:36	555	334.4000	BATE	08642086400123347-20001006
2026-04-09	11:15:32	521	334.2000	XLON	07002070000034863-E0QueZmlMIPO
2026-04-09	11:15:32	514	334.2000	BATE	06382063800125501-2000106I
2026-04-09	11:18:44	428	334.4000	BATE	06382063800133266-200010JR
2026-04-09	11:19:06	838	334.2000	XLON	05002050000037990-E0QueZmlMMNs
2026-04-09	11:20:12	748	334.4000	XLON	07002070000038716-E0QueZmlMNSw
2026-04-09	11:21:10	5	334.6000	BATE	06382063800135002-200010VP
2026-04-09	11:21:24	678	334.4000	XLON	07002070000038899-E0QueZmlMOu8
2026-04-09	11:26:00	432	334.6000	BATE	08642086400133800-200011JY
2026-04-09	11:26:37	471	334.6000	BATE	06382063800138758-200011ML
2026-04-09	11:27:28	706	334.6000	XLON	05002050000039630-E0QueZmlMVKJ
2026-04-09	11:28:17	428	334.4000	BATE	08642086400136617-200011TF
2026-04-09	11:29:57	428	334.4000	BATE	08642086400137565-D200011ZL
2026-04-09	11:30:47	500	334.6000	XLON	05002050000040268-E0QueZmlMY19
2026-04-09	11:30:47	240	334.6000	XLON	05002050000040268-E0QueZmlMY1B
2026-04-09	11:30:47	8	334.6000	XLON	05002050000040268-E0QueZmlMY1D
2026-04-09	11:33:17	557	334.6000	BATE	08642086400139777-D200012J2
2026-04-09	11:33:42	6	334.4000	BATE	06382063800142296-200012MZ
2026-04-09	11:34:08	1,035	334.4000	XLON	07002070000040984-E0QueZmlMc1k
2026-04-09	11:34:08	731	334.6000	XLON	07002070000041477-E0QueZmlMc1a
2026-04-09	11:34:08	286	334.6000	XLON	07002070000041477-E0QueZmlMc1c
2026-04-09	11:34:08	101	334.4000	BATE	06382063800142296-200012PQ
2026-04-09	11:34:08	56	334.4000	BATE	06382063800142296-200012PR
2026-04-09	11:34:08	348	334.4000	BATE	06382063800142296-200012PS
2026-04-09	11:35:10	556	334.2000	BATE	08642086400131228-200012TY
2026-04-09	11:39:35	468	334.2000	XLON	07002070000042482-E0QueZmlMhv4
2026-04-09	11:39:35	415	334.2000	XLON	07002070000042482-E0QueZmlMhv6
2026-04-09	11:39:41	107	334.0000	BATE	08642086400143923-200013CC
2026-04-09	11:39:41	56	334.0000	BATE	08642086400143923-200013CD
2026-04-09	11:39:41	308	334.0000	BATE	08642086400143923-200013CE
2026-04-09	11:41:06	57	333.8000	BATE	06382063800145654-200013J6
2026-04-09	11:41:34	715	334.4000	XLON	05002050000042302-E0QueZmlMjnx
2026-04-09	11:41:39	428	334.2000	BATE	06382063800149095-200013LC
2026-04-09	11:44:30	659	334.4000	XLON	07002070000043316-E0QueZmlMnKH
2026-04-09	11:44:35	837	334.4000	XLON	07002070000043325-E0QueZmlMnUM
2026-04-09	11:45:09	53	334.2000	XLON	05002050000042596-E0QueZmlMoGp
2026-04-09	11:50:08	428	334.6000	BATE	06382063800154055-200014MI
2026-04-09	11:51:10	872	334.4000	XLON	07002070000044232-E0QueZmlMuJa
2026-04-09	11:51:29	653	334.4000	XLON	05002050000043866-E0QueZmlMvCI
2026-04-09	11:51:29	471	334.4000	BATE	06382063800153814-200014V7
2026-04-09	11:53:21	200	334.8000	BATE	08642086400152407-20001549
2026-04-09	11:53:21	330	334.8000	BATE	08642086400152407-2000154A
2026-04-09	11:56:31	794	335.0000	XLON	07002070000045292-E0QueZmlN2F3
2026-04-09	11:56:31	343	335.0000	XLON	07002070000045292-E0QueZmlN2F6
2026-04-09	11:57:13	530	335.0000	BATE	06382063800158071-D200015HP
2026-04-09	11:57:55	882	335.0000	XLON	07002070000045586-E0QueZmlN3LY
2026-04-09	12:02:45	553	335.0000	XLON	07002070000046196-E0QueZmlNBc7
2026-04-09	12:02:45	428	335.0000	BATE	08642086400156881-2000168C
2026-04-09	12:03:53	641	335.0000	XLON	05002050000046600-E0QueZmlNDD6
2026-04-09	12:03:53	542	335.0000	BATE	08642086400157698-200016D4
2026-04-09	12:05:52	612	335.0000	XLON	05002050000046832-E0QueZmlNEvl
2026-04-09	12:05:52	594	334.8000	XLON	05002050000044495-E0QueZmlNEvz
2026-04-09	12:05:52	599	335.0000	BATE	06382063800162699-200016KE
2026-04-09	12:11:00	13	335.0000	BATE	08642086400159846-2000174L
2026-04-09	12:11:00	501	335.0000	BATE	08642086400159846-2000174M
2026-04-09	12:15:03	1,019	335.2000	XLON	05002050000048044-E0QueZmlNNse
2026-04-09	12:15:03	428	335.2000	BATE	08642086400162778-200017KO
2026-04-09	12:15:39	97	335.2000	BATE	08642086400165328-200017N8
2026-04-09	12:16:15	177	335.2000	XLON	07002070000049292-E0QueZmlNP58
2026-04-09	12:16:15	159	335.2000	XLON	07002070000049292-E0QueZmlNP5A
2026-04-09	12:16:15	490	335.2000	BATE	08642086400165695-200017OM
2026-04-09	12:16:15	64	335.2000	BATE	08642086400165695-200017OK
2026-04-09	12:16:15	2	335.2000	BATE	08642086400165695-200017OL
2026-04-09	12:16:37	744	335.0000	BATE	06382063800169566-D200017PC
2026-04-09	12:16:37	378	335.2000	BATE	06382063800169566-200017PD
2026-04-09	12:17:11	1,019	334.8000	XLON	05002050000047994-E0QueZmlNQNi
2026-04-09	12:18:17	688	334.9000	BATE	06382063800170597-D200017VO
2026-04-09	12:18:17	18	335.2000	BATE	06382063800170597-200017VP
2026-04-09	12:19:19	615	335.0000	XLON	05002050000049116-E0QueZmlNSJF
2026-04-09	12:19:57	510	335.0000	BATE	08642086400167839-D20001832
2026-04-09	12:20:35	800	334.8000	XLON	05002050000049027-E0QueZmlNTCt
2026-04-09	12:20:35	471	334.8000	BATE	08642086400153216-2000186T
2026-04-09	12:38:37	124	335.2000	XLON	07002070000052677-E0QueZmlNm0X
2026-04-09	12:39:24	1,118	335.4000	XLON	07002070000052824-E0QueZmlNmnq
2026-04-09	12:39:25	1,422	335.4000	XLON	05002050000052360-E0QueZmlNmqX
2026-04-09	12:39:25	272	335.2000	BATE	08642086400179896-20001ALU
2026-04-09	12:39:37	700	335.4000	XLON	07002070000052857-E0QueZmlNnG9
2026-04-09	12:41:24	556	335.4000	BATE	08642086400181670-D20001AZX
2026-04-09	12:41:24	1,326	335.4000	XLON	07002070000053245-E0QueZmlNpxH
2026-04-09	12:41:24	556	335.4000	BATE	08642086400181001-20001AZJ
2026-04-09	12:41:32	471	335.4000	BATE	06382063800185507-D20001B0M
2026-04-09	12:41:38	514	335.4000	BATE	08642086400181760-20001B15
2026-04-09	12:42:55	149	335.4000	XLON	05002050000053116-E0QueZmlNrsD
2026-04-09	12:42:55	1,029	335.4000	XLON	05002050000053116-E0QueZmlNrsF
2026-04-09	12:44:58	107	335.6000	BATE	06382063800187264-20001BH5
2026-04-09	12:45:35	556	335.6000	BATE	08642086400183894-20001BKH
2026-04-09	12:49:31	428	335.6000	BATE	08642086400186184-D20001C7O
2026-04-09	12:49:58	471	335.6000	BATE	06382063800190402-D20001C93
2026-04-09	12:51:38	556	335.6000	BATE	08642086400187545-D20001CIT
2026-04-09	12:54:58	443	335.8000	BATE	08642086400189706-D20001CXI
2026-04-09	12:55:12	1,217	335.6000	XLON	07002070000055266-E0QueZmlO5rr
2026-04-09	12:55:12	1,335	335.8000	XLON	05002050000055291-E0QueZmlO5rX
2026-04-09	12:55:12	29	335.6000	BATE	08642086400188621-20001CY7
2026-04-09	12:55:12	527	335.6000	BATE	08642086400188621-20001CY8
2026-04-09	12:56:58	725	335.6000	XLON	07002070000055913-E0QueZmlO7Xt
2026-04-09	12:56:58	88	335.6000	XLON	07002070000055913-E0QueZmlO7Xb
2026-04-09	12:56:58	52	335.6000	XLON	07002070000055913-E0QueZmlO7Xf
2026-04-09	12:56:58	471	335.6000	BATE	08642086400190776-20001D59
2026-04-09	12:58:36	713	335.6000	XLON	05002050000055732-E0QueZmlO8Xh
2026-04-09	12:58:55	684	335.6000	BATE	06382063800196505-D20001DBR
2026-04-09	12:59:35	668	335.6000	XLON	05002050000055940-E0QueZmlO9NY
2026-04-09	13:00:03	1,068	335.4000	XLON	07002070000056158-E0QueZmlO9t0
2026-04-09	13:00:03	428	335.4000	BATE	08642086400182576-20001DHZ
2026-04-09	13:03:04	428	335.6000	BATE	06382063800198983-20001E22
2026-04-09	13:03:18	556	335.6000	BATE	08642086400195569-D20001E32
2026-04-09	13:04:45	685	335.4000	BATE	06382063800198560-20001EBI
2026-04-09	13:12:08	1,355	335.6000	XLON	07002070000058437-E0QueZmlONGr
2026-04-09	13:12:08	993	335.8000	XLON	07002070000058564-E0QueZmlONGH
2026-04-09	13:12:10	115	335.6000	BATE	06382063800205102-20001FHX
2026-04-09	13:12:10	399	335.6000	BATE	06382063800205102-20001FHY
2026-04-09	13:13:38	748	335.6000	XLON	07002070000059061-E0QueZmlOPCR
2026-04-09	13:14:08	677	335.4000	XLON	07002070000059003-E0QueZmlOQ1L
2026-04-09	13:14:08	428	335.4000	BATE	08642086400203337-20001FRZ
2026-04-09	13:19:30	428	335.8000	BATE	08642086400207774-20001GK4
2026-04-09	13:21:14	946	335.8000	XLON	05002050000059818-E0QueZmlOXmW
2026-04-09	13:21:15	829	335.8000	XLON	07002070000060312-E0QueZmlOXpk
2026-04-09	13:21:35	946	335.6000	XLON	05002050000059507-E0QueZmlOYIQ
2026-04-09	13:21:35	471	335.8000	BATE	08642086400209418-20001GYS
2026-04-09	13:21:38	261	335.8000	BATE	06382063800214045-20001GYW
2026-04-09	13:21:38	128	335.8000	BATE	06382063800214045-20001GYX
2026-04-09	13:22:35	599	335.6000	BATE	06382063800213557-20001H4S
2026-04-09	13:25:04	471	335.6000	BATE	08642086400211619-20001HG5
2026-04-09	13:27:00	599	335.6000	BATE	06382063800217529-20001HP6
2026-04-09	13:28:32	324	335.8000	XLON	05002050000061352-E0QueZmlOeuZ
2026-04-09	13:28:32	510	335.8000	XLON	05002050000061352-E0QueZmlOeub
2026-04-09	13:28:55	428	335.8000	BATE	08642086400214718-20001HYF
2026-04-09	13:30:12	764	335.8000	XLON	05002050000061939-E0QueZmlOgmv
2026-04-09	13:30:35	973	335.6000	XLON	05002050000061261-E0QueZmlOhZ9
2026-04-09	13:30:55	514	335.8000	BATE	08642086400216367-20001ICW
2026-04-09	13:31:08	522	335.6000	BATE	06382063800219029-20001IK8
2026-04-09	13:31:08	77	335.6000	BATE	06382063800219029-20001IK0
2026-04-09	13:36:52	109	335.8000	XLON	05002050000064195-E0QueZmlOru8
2026-04-09	13:38:32	93	335.8000	XLON	05002050000064195-E0QueZmlOtnh
2026-04-09	13:38:33	415	335.8000	XLON	05002050000064195-E0QueZmlOtpn
2026-04-09	13:38:33	430	335.8000	XLON	07002070000064956-E0QueZmlOtpr
2026-04-09	13:39:14	401	335.6000	BATE	08642086400221149-20001K22
2026-04-09	13:39:14	70	335.6000	BATE	08642086400221149-20001K21
2026-04-09	13:40:12	76	335.4000	XLON	07002070000064500-E0QueZmlOvgK
2026-04-09	13:41:32	624	335.6000	BATE	08642086400224477-20001KFZ
2026-04-09	13:41:38	1	336.0000	XLON	07002070000065681-E0QueZmlP0Gf
2026-04-09	13:41:38	997	336.0000	XLON	07002070000065681-E0QueZmlP0Gh
2026-04-09	13:42:55	404	336.0000	XLON	07002070000066086-E0QueZmlP4WH
2026-04-09	13:42:55	126	336.0000	XLON	07002070000066086-E0QueZmlP4WJ
2026-04-09	13:42:55	112	336.0000	XLON	07002070000066086-E0QueZmlP4WL
2026-04-09	13:42:55	473	336.0000	XLON	07002070000066086-E0QueZmlP4WN
2026-04-09	13:43:55	244	336.0000	BATE	08642086400226714-20001LJA
2026-04-09	13:44:35	630	335.8000	XLON	07002070000066412-E0QueZmlP6k5
2026-04-09	13:44:58	5	336.0000	BATE	06382063800232663-20001LNL
2026-04-09	13:45:35	9	336.0000	BATE	06382063800233181-20001LQH
2026-04-09	13:46:38	514	336.0000	BATE	08642086400228615-20001LVW
2026-04-09	13:47:02	803	335.8000	XLON	05002050000066304-E0QueZmlP9m6
2026-04-09	13:47:15	75	335.6000	BATE	08642086400225103-20001M2H
2026-04-09	13:47:15	481	335.6000	BATE	08642086400225103-20001M2I
2026-04-09	13:47:55	629	335.8000	XLON	07002070000067216-E0QueZmlPCA9
2026-04-09	13:51:47	1	335.6000	XLON	07002070000067470-E0QueZmlPGpn
2026-04-09	13:51:47	560	335.6000	XLON	07002070000067470-E0QueZmlPGpp
2026-04-09	13:52:06	541	335.4000	XLON	07002070000064500-E0QueZmlPHQb
2026-04-09	13:52:15	471	335.6000	BATE	08642086400232897-D20001MW8
2026-04-09	13:52:51	293	335.6000	BATE	06382063800238656-D20001MYQ
2026-04-09	13:52:51	139	335.6000	BATE	06382063800238656-20001MYR
2026-04-09	13:53:18	556	335.6000	BATE	06382063800239039-D20001N17
2026-04-09	13:54:58	599	335.6000	BATE	06382063800240103-D20001N8Y
2026-04-09	13:56:16	396	335.4000	BATE	06382063800211892-20001NGA
2026-04-09	13:56:25	685	335.4000	XLON	05002050000067835-E0QueZmlPMce
2026-04-09	13:56:25	570	335.4000	XLON	07002070000068089-E0QueZmlPMca
2026-04-09	13:57:15	498	335.4000	BATE	06382063800241874-D20001NMW
2026-04-09	13:58:26	820	335.4000	XLON	07002070000068915-E0QueZmlPOpt
2026-04-09	13:58:26	117	335.4000	BATE	06382063800211892-20001NSV
2026-04-09	13:59:58	556	335.4000	BATE	06382063800243683-D20001O1V
2026-04-09	14:00:03	966	335.6000	XLON	05002050000068917-E0QueZmlPR7w
2026-04-09	14:01:13	542	335.2000	XLON	05002050000068364-E0QueZmlPTeQ
2026-04-09	14:02:50	237	335.4000	XLON	05002050000069578-E0QueZmlPW0S
2026-04-09	14:06:07	874	335.6000	XLON	07002070000070619-E0QueZmlPas9
2026-04-09	14:06:36	927	335.6000	XLON	07002070000071022-E0QueZmlPbR2
2026-04-09	14:07:37	433	335.4000	XLON	07002070000070485-E0QueZmlPcpg
2026-04-09	14:08:59	429	335.6000	BATE	08642086400245206-20001PZW
2026-04-09	14:09:31	599	335.6000	BATE	08642086400245636-D20001Q30
2026-04-09	14:10:20	607	335.4000	XLON	05002050000071158-E0QueZmlPfw0
2026-04-09	14:10:33	391	335.6000	BATE	08642086400246497-20001QBO
2026-04-09	14:12:15	428	335.6000	BATE	08642086400247823-20001QO3
2026-04-09	14:12:55	748	335.6000	XLON	07002070000072476-E0QueZmlPj2J
2026-04-09	14:12:55	29	335.6000	XLON	07002070000072476-E0QueZmlPj2L
2026-04-09	14:13:55	38	335.6000	BATE	06382063800254756-20001QWD
2026-04-09	14:13:55	518	335.6000	BATE	06382063800254756-20001QWE
2026-04-09	14:14:35	738	335.6000	XLON	07002070000072859-E0QueZmlPksl
2026-04-09	14:15:34	762	335.4000	XLON	05002050000071819-E0QueZmlPlrR
2026-04-09	14:15:35	111	335.6000	BATE	08642086400250386-20001R51
2026-04-09	14:15:35	695	335.6000	BATE	08642086400250386-20001R52
2026-04-09	14:16:24	662	335.2000	XLON	07002070000073232-E0QueZmlPnAu
2026-04-09	14:16:38	8	335.4000	BATE	08642086400251200-20001RCG
2026-04-09	14:17:15	514	335.4000	BATE	08642086400251716-20001RGH
2026-04-09	14:19:03	625	335.2000	XLON	07002070000073590-E0QueZmlPqZT
2026-04-09	14:19:31	556	335.4000	BATE	08642086400253397-20001RS9
2026-04-09	14:19:58	428	335.4000	BATE	06382063800259544-20001RUW
2026-04-09	14:20:09	428	335.2000	BATE	06382063800254287-20001RWZ
2026-04-09	14:20:11	110	335.2000	XLON	07002070000074082-E0QueZmlPsAB
2026-04-09	14:20:11	539	335.2000	XLON	07002070000074082-E0QueZmlPsAD
2026-04-09	14:21:38	642	335.2000	BATE	06382063800260940-20001S8R
2026-04-09	14:23:18	471	335.2000	BATE	08642086400256483-20001SJH
2026-04-09	14:24:58	514	335.2000	BATE	08642086400257843-20001SVZ
2026-04-09	14:26:38	556	335.2000	BATE	06382063800265317-20001T8X
2026-04-09	14:28:18	642	335.2000	BATE	06382063800266658-20001TNW
2026-04-09	14:29:27	833	335.0000	XLON	05002050000074056-E0QueZmlQ3yK
2026-04-09	14:29:27	594	335.0000	XLON	07002070000075545-E0QueZmlQ3yO
2026-04-09	14:29:27	471	335.0000	BATE	06382063800245855-20001TVL
2026-04-09	14:29:35	1,203	335.0000	XLON	07002070000076755-E0QueZmlQ49Q
2026-04-09	14:29:58	150	335.2000	BATE	06382063800268289-20001U26
2026-04-09	14:29:58	158	335.2000	BATE	06382063800268289-20001U27
2026-04-09	14:30:03	532	335.4000	XLON	05002050000076539-E0QueZmlQ6cZ
2026-04-09	14:31:48	1,082	335.4000	XLON	07002070000077779-E0QueZmlQF80
2026-04-09	14:31:53	568	335.4000	XLON	07002070000078098-E0QueZmlQFPE
2026-04-09	14:32:09	1,081	335.2000	XLON	07002070000077011-E0QueZmlQHFJ
2026-04-09	14:32:09	7	335.2000	XLON	07002070000077011-E0QueZmlQHF7
2026-04-09	14:32:14	12	335.2000	BATE	06382063800271849-20001VRQ
2026-04-09	14:32:14	30	335.2000	BATE	06382063800271849-20001VRP
2026-04-09	14:32:14	8	335.2000	BATE	06382063800271849-20001VRO
2026-04-09	14:33:42	1	335.4000	BATE	06382063800273247-20001WIE
2026-04-09	14:34:19	1,211	335.6000	XLON	07002070000079463-E0QueZmlQR7j
2026-04-09	14:34:19	521	335.6000	BATE	06382063800274204-20001WQZ
2026-04-09	14:34:21	1,189	335.4000	XLON	05002050000078791-E0QueZmlQRJi
2026-04-09	14:34:34	561	335.4000	BATE	06382063800273247-20001WV9
2026-04-09	14:34:39	1,122	335.4000	XLON	05002050000079292-E0QueZmlQSWz
2026-04-09	14:34:54	613	335.4000	BATE	08642086400269027-20001X24
2026-04-09	14:35:06	1,188	335.2000	XLON	05002050000078362-E0QueZmlQUqJ
2026-04-09	14:36:54	946	335.8000	XLON	07002070000080883-E0QueZmlQcpY
2026-04-09	14:38:32	992	335.8000	XLON	05002050000081093-E0QueZmlQj3l
2026-04-09	14:39:32	15	335.6000	XLON	07002070000080556-E0QueZmlQlag
2026-04-09	14:39:32	4	335.6000	XLON	07002070000080556-E0QueZmlQlab
2026-04-09	14:39:44	410	335.8000	XLON	07002070000081954-E0QueZmlQm7a
2026-04-09	14:40:57	468	336.2000	BATE	06382063800281463-20001ZBS
2026-04-09	14:40:58	556	336.2000	BATE	08642086400275181-20001ZBX
2026-04-09	14:40:59	471	336.2000	BATE	06382063800281491-20001ZC6
2026-04-09	14:41:00	642	336.2000	BATE	06382063800281516-20001ZCC
2026-04-09	14:41:09	665	336.0000	XLON	07002070000082360-E0QueZmlQrMg
2026-04-09	14:41:09	484	336.0000	BATE	06382063800281263-20001ZFF
2026-04-09	14:41:15	1,212	336.0000	XLON	05002050000082172-E0QueZmlQrs9
2026-04-09	14:41:37	642	336.0000	BATE	06382063800282073-20001ZJ3
2026-04-09	14:41:38	728	336.0000	BATE	06382063800282108-20001ZJ9
2026-04-09	14:42:09	870	335.8000	XLON	07002070000081954-E0QueZmlQudt
2026-04-09	14:42:09	17	335.8000	BATE	06382063800280230-20001ZPO
2026-04-09	14:42:09	454	335.8000	BATE	06382063800280230-20001ZPP
2026-04-09	14:43:32	415	336.0000	XLON	07002070000083482-E0QueZmlQz5k
2026-04-09	14:43:32	331	336.0000	XLON	07002070000083482-E0QueZmlQz5m
2026-04-09	14:45:30	757	336.0000	XLON	05002050000083356-E0QueZmlR4sJ
2026-04-09	14:45:30	428	336.0000	BATE	08642086400278477-200020S2
2026-04-09	14:45:35	97	336.0000	BATE	08642086400279513-200020U3
2026-04-09	14:45:35	19	336.0000	BATE	08642086400279513-200020U4
2026-04-09	14:45:35	7	336.0000	BATE	08642086400279513-200020U5
2026-04-09	14:45:35	15	336.0000	BATE	08642086400279513-200020U6
2026-04-09	14:46:11	101	336.2000	BATE	06382063800286546-2000211Q
2026-04-09	14:46:38	556	336.2000	BATE	08642086400280592-2000216L
2026-04-09	14:46:40	1,168	336.0000	XLON	05002050000084031-E0QueZmlR9Dj
2026-04-09	14:46:40	2	336.0000	BATE	08642086400279513-20002172
2026-04-09	14:48:12	1,161	336.0000	XLON	05002050000084685-E0QueZmlREXA
2026-04-09	14:48:12	416	336.0000	BATE	08642086400279513-200021QW
2026-04-09	14:48:18	556	336.0000	BATE	08642086400282388-D200021RZ
2026-04-09	14:49:35	267	336.2000	XLON	07002070000085875-E0QueZmlRJBX
2026-04-09	14:49:35	267	336.2000	XLON	07002070000085875-E0QueZmlRJBZ
2026-04-09	14:50:12	438	336.2000	XLON	07002070000086090-E0QueZmlRLAc
2026-04-09	14:51:02	399	336.0000	BATE	06382063800289607-200022PV
2026-04-09	14:51:34	1,292	336.0000	XLON	05002050000086075-E0QueZmlRPjF
2026-04-09	14:51:34	97	336.0000	BATE	06382063800289607-200022XX
2026-04-09	14:51:34	18	336.0000	BATE	06382063800289607-200022XY
2026-04-09	14:51:38	206	336.0000	BATE	08642086400285944-D200022Z4
2026-04-09	14:51:38	471	336.0000	BATE	06382063800292495-D200022YU
2026-04-09	14:51:38	144	336.0000	BATE	08642086400285944-200022Z7
2026-04-09	14:51:38	60	336.0000	BATE	08642086400285944-200022Z5
2026-04-09	14:51:38	61	336.0000	BATE	08642086400285944-200022Z6
2026-04-09	14:52:15	15	336.0000	BATE	08642086400286567-200023AM
2026-04-09	14:52:41	251	336.0000	BATE	08642086400286567-200023DE
2026-04-09	14:52:41	290	336.0000	BATE	08642086400286567-200023DF
2026-04-09	14:53:31	299	336.0000	BATE	06382063800293940-200023KK
2026-04-09	14:54:09	1,163	336.0000	XLON	07002070000087268-E0QueZmlRXLE
2026-04-09	14:54:09	129	336.0000	BATE	06382063800293940-200023SF
2026-04-09	14:54:31	1	336.0000	BATE	06382063800295118-200023W3
2026-04-09	14:54:32	14	335.8000	BATE	08642086400277837-200023WC
2026-04-09	14:54:35	376	336.0000	XLON	07002070000087938-E0QueZmlRYsv
2026-04-09	14:54:35	109	336.0000	XLON	07002070000087938-E0QueZmlRYsx
2026-04-09	14:54:35	500	336.0000	XLON	07002070000087938-E0QueZmlRYsz
2026-04-09	14:54:35	90	336.0000	XLON	07002070000087938-E0QueZmlRYt1
2026-04-09	14:54:35	90	335.8000	BATE	08642086400277837-200023YJ
2026-04-09	14:54:43	51	335.8000	BATE	08642086400277837-20002417
2026-04-09	14:55:00	814	335.8000	XLON	07002070000083263-E0QueZmlRaRg
2026-04-09	14:55:00	401	335.8000	BATE	08642086400277837-2000246D
2026-04-09	14:55:58	428	335.8000	BATE	06382063800296399-200024JM
2026-04-09	14:56:43	18	335.8000	BATE	06382063800297637-200024T8
2026-04-09	14:57:52	300	335.8000	BATE	06382063800297637-20002572
2026-04-09	15:00:21	876	335.8000	XLON	05002050000088067-E0QueZmlRqIx
2026-04-09	15:00:21	4	335.8000	XLON	05002050000088067-E0QueZmlRqIz
2026-04-09	15:00:21	324	335.8000	BATE	06382063800297637-20002628
2026-04-09	15:00:35	200	336.0000	BATE	06382063800301827-2000265U
2026-04-09	15:00:36	556	336.0000	BATE	08642086400295007-2000265W
2026-04-09	15:01:02	235	336.0000	BATE	06382063800302275-200026CJ
2026-04-09	15:01:32	117	336.0000	BATE	08642086400295999-200026JT
2026-04-09	15:01:32	111	336.0000	BATE	08642086400295999-200026JU
2026-04-09	15:01:32	106	336.0000	BATE	08642086400295999-200026JV
2026-04-09	15:01:38	127	336.0000	BATE	06382063800302976-200026KK
2026-04-09	15:01:38	335	336.0000	BATE	06382063800302976-200026KL
2026-04-09	15:01:38	115	336.0000	BATE	06382063800302976-200026KM
2026-04-09	15:01:38	119	336.0000	BATE	06382063800302976-200026KN
2026-04-09	15:02:15	117	336.0000	BATE	08642086400296699-200026R4
2026-04-09	15:02:40	1,307	335.8000	XLON	05002050000090040-E0QueZmlRxTX
2026-04-09	15:02:40	428	335.8000	BATE	08642086400294744-200026V1
2026-04-09	15:03:13	1,609	335.8000	XLON	05002050000090640-E0QueZmlRzjM
2026-04-09	15:03:18	564	335.8000	BATE	08642086400297872-2000274L
2026-04-09	15:04:09	1,016	335.6000	XLON	07002070000088551-E0QueZmlS3iS
2026-04-09	15:04:09	428	335.6000	BATE	06382063800283623-200027FX
2026-04-09	15:05:02	851	335.8000	XLON	07002070000091758-E0QueZmlS662
2026-04-09	15:05:02	514	335.8000	BATE	06382063800306562-200027O2
2026-04-09	15:06:02	240	335.8000	BATE	06382063800306805-20002814
2026-04-09	15:06:02	274	335.8000	BATE	06382063800306805-20002813
2026-04-09	15:06:15	1,074	335.8000	XLON	05002050000091960-E0QueZmlSAXF
2026-04-09	15:06:38	410	335.8000	BATE	06382063800308244-2000286A
2026-04-09	15:06:38	232	335.8000	BATE	06382063800308244-20002869
2026-04-09	15:07:05	1,021	335.6000	XLON	05002050000091352-E0QueZmlSD4W
2026-04-09	15:08:18	612	335.8000	BATE	08642086400302724-200028LG
2026-04-09	15:08:28	686	335.6000	XLON	07002070000092995-E0QueZmlSGr9
2026-04-09	15:10:07	300	335.6000	XLON	07002070000093631-E0QueZmlSL0E
2026-04-09	15:10:07	534	335.6000	XLON	07002070000093631-E0QueZmlSL0G
2026-04-09	15:11:21	1,202	335.6000	XLON	05002050000093885-E0QueZmlSOHv
2026-04-09	15:11:51	1,029	335.4000	XLON	05002050000092554-E0QueZmlSPMw
2026-04-09	15:11:53	32	335.4000	BATE	06382063800310589-200029O4
2026-04-09	15:12:28	87	335.4000	BATE	06382063800310589-200029US
2026-04-09	15:13:14	677	335.8000	XLON	07002070000094956-E0QueZmlSTll
2026-04-09	15:13:14	471	335.8000	BATE	06382063800314247-20002A4D
2026-04-09	15:13:24	428	335.8000	BATE	06382063800314769-20002A6W
2026-04-09	15:13:42	620	335.6000	XLON	05002050000094514-E0QueZmlSUxO
2026-04-09	15:13:42	556	335.6000	BATE	08642086400307035-20002A9E
2026-04-09	15:13:49	459	335.6000	BATE	08642086400307890-20002AA8
2026-04-09	15:15:04	49	335.6000	BATE	06382063800316326-20002AIZ
2026-04-09	15:15:04	428	335.6000	BATE	06382063800316326-20002AJ0
2026-04-09	15:15:55	428	335.6000	BATE	06382063800316848-20002AP0
2026-04-09	15:15:56	51	335.4000	XLON	05002050000095153-E0QueZmlSZDw
2026-04-09	15:16:14	514	335.4000	XLON	05002050000095153-E0QueZmlSa5d
2026-04-09	15:16:14	312	335.4000	BATE	06382063800310589-20002AU6
2026-04-09	15:17:39	671	335.4000	XLON	07002070000096273-E0QueZmlSdcE
2026-04-09	15:18:13	888	335.4000	XLON	05002050000096457-E0QueZmlSezx
2026-04-09	15:18:13	556	335.4000	BATE	06382063800317769-20002BBE
2026-04-09	15:18:52	49	335.4000	BATE	08642086400312567-20002BI5
2026-04-09	15:18:52	536	335.4000	BATE	08642086400312567-20002BI6
2026-04-09	15:18:52	428	335.4000	BATE	08642086400312117-20002BHG
2026-04-09	15:19:06	771	335.2000	XLON	07002070000095618-E0QueZmlSh2K
2026-04-09	15:19:35	727	335.2000	XLON	07002070000097588-E0QueZmlSi4v
2026-04-09	15:19:58	133	335.2000	BATE	06382063800320709-20002BVJ
2026-04-09	15:19:58	204	335.2000	BATE	06382063800320709-20002BVK
2026-04-09	15:19:58	49	335.2000	BATE	06382063800320709-20002BVL
2026-04-09	15:20:46	430	335.2000	XLON	05002050000097484-E0QueZmlSlPP
2026-04-09	15:20:46	471	335.2000	BATE	06382063800321464-20002C7O
2026-04-09	15:21:27	750	335.2000	XLON	05002050000097936-E0QueZmlSnNt
2026-04-09	15:21:38	556	335.2000	BATE	06382063800322416-20002CFC
2026-04-09	15:22:55	891	335.2000	XLON	05002050000098482-E0QueZmlSqk1
2026-04-09	15:25:48	949	335.2000	XLON	07002070000099891-E0QueZmlSw7h
2026-04-09	15:26:15	182	335.2000	XLON	05002050000099635-E0QueZmlSwxZ
2026-04-09	15:26:15	156	335.2000	XLON	05002050000099635-E0QueZmlSwxb
2026-04-09	15:26:15	155	335.2000	XLON	05002050000099635-E0QueZmlSwxd
2026-04-09	15:26:15	160	335.2000	XLON	05002050000099635-E0QueZmlSwxf
2026-04-09	15:26:32	428	335.2000	BATE	06382063800327753-20002DO9
2026-04-09	15:26:56	514	335.2000	BATE	06382063800327877-20002DTG
2026-04-09	15:27:14	717	335.1000	BATE	06382063800328647-D20002DW9
2026-04-09	15:27:14	60	335.2000	BATE	06382063800328647-20002DWA
2026-04-09	15:27:16	748	335.0000	XLON	07002070000099479-E0QueZmlSzAH
2026-04-09	15:27:36	556	335.0000	BATE	08642086400316973-20002DZT
2026-04-09	15:28:18	514	335.0000	BATE	06382063800329830-D20002E5W
2026-04-09	15:28:32	836	335.0000	XLON	05002050000100500-E0QueZmlT1u9
2026-04-09	15:29:35	121	335.0000	XLON	07002070000101464-E0QueZmlT4n3
2026-04-09	15:29:35	728	335.0000	XLON	07002070000101464-E0QueZmlT4n5
2026-04-09	15:30:07	642	335.0000	BATE	06382063800331539-20002EQV
2026-04-09	15:31:15	510	335.0000	XLON	05002050000101646-E0QueZmlT8WQ
2026-04-09	15:31:15	159	335.0000	XLON	05002050000101646-E0QueZmlT8WS
2026-04-09	15:31:15	250	335.0000	XLON	05002050000101646-E0QueZmlT8WU
2026-04-09	15:31:44	599	335.0000	BATE	06382063800333414-20002FCQ
2026-04-09	15:32:51	440	335.0000	BATE	06382063800334892-20002FPK
2026-04-09	15:32:55	747	335.0000	XLON	07002070000102607-E0QueZmlTCjm
2026-04-09	15:33:18	685	335.0000	BATE	06382063800335412-D20002FTM
2026-04-09	15:33:47	109	334.8000	XLON	07002070000100800-E0QueZmlTEUX
2026-04-09	15:33:59	548	334.8000	XLON	07002070000100800-E0QueZmlTEv7
2026-04-09	15:34:35	690	335.0000	XLON	05002050000102749-E0QueZmlTFqb
2026-04-09	15:35:35	725	334.9000	BATE	06382063800337801-D20002GER
2026-04-09	15:35:42	690	334.8000	XLON	07002070000103166-E0QueZmlTI5U
2026-04-09	15:37:07	80	334.8000	XLON	05002050000103380-E0QueZmlTL6D
2026-04-09	15:37:15	429	335.0000	BATE	08642086400332389-20002GXA
2026-04-09	15:37:49	563	335.0000	XLON	07002070000104105-E0QueZmlTMTw
2026-04-09	15:37:51	642	335.0000	BATE	06382063800340751-D20002H1Y
2026-04-09	15:38:15	1,119	335.0000	XLON	07002070000104217-E0QueZmlTNH4
2026-04-09	15:38:18	599	335.0000	BATE	08642086400333597-D20002H58
2026-04-09	15:39:35	412	335.0000	XLON	05002050000104232-E0QueZmlTP8X
2026-04-09	15:39:35	590	335.0000	XLON	05002050000104232-E0QueZmlTP8Z
2026-04-09	15:40:00	599	335.0000	BATE	06382063800343132-20002HLX
2026-04-09	15:41:08	71	334.8000	XLON	05002050000103380-E0QueZmlTSZe
2026-04-09	15:41:18	26	335.2000	XLON	05002050000104860-E0QueZmlTSjs
2026-04-09	15:41:18	129	335.2000	XLON	05002050000104860-E0QueZmlTSju
2026-04-09	15:41:18	122	335.2000	XLON	05002050000104860-E0QueZmlTSjw
2026-04-09	15:41:54	590	335.2000	XLON	05002050000105047-E0QueZmlTU3i
2026-04-09	15:41:54	471	335.2000	BATE	06382063800344914-20002IC2
2026-04-09	15:42:15	463	335.2000	BATE	06382063800345757-20002IHA
2026-04-09	15:44:46	910	335.0000	XLON	05002050000105333-E0QueZmlTZOd
2026-04-09	15:44:46	429	335.0000	BATE	08642086400339676-20002J9U
2026-04-09	15:45:24	556	335.0000	BATE	08642086400340742-20002JGY
2026-04-09	15:46:33	1,208	335.0000	XLON	07002070000106623-E0QueZmlTdQB
2026-04-09	15:46:33	495	335.0000	BATE	08642086400342054-20002JVP
2026-04-09	15:46:38	22	335.0000	BATE	08642086400342496-20002JWH
2026-04-09	15:47:15	471	335.0000	BATE	06382063800351055-20002K4A
2026-04-09	15:47:51	596	335.0000	BATE	06382063800351595-20002KAY
2026-04-09	15:47:55	1,551	335.0000	XLON	07002070000107113-E0QueZmlTgSG
2026-04-09	15:48:54	642	335.0000	BATE	06382063800352028-20002KLJ
2026-04-09	15:49:22	642	334.8000	BATE	06382063800346927-20002KQT
2026-04-09	15:49:35	166	335.0000	XLON	05002050000107219-E0QueZmlTjy2
2026-04-09	15:49:35	150	335.0000	XLON	05002050000107219-E0QueZmlTjy4
2026-04-09	15:50:12	863	335.0000	XLON	07002070000107719-E0QueZmlTl8v
2026-04-09	15:50:40	166	335.2000	BATE	08642086400346524-20002L8X
2026-04-09	15:51:29	137	335.2000	BATE	08642086400346524-20002LHJ
2026-04-09	15:53:09	124	335.2000	BATE	08642086400346524-20002LY7
2026-04-09	15:54:32	5	335.4000	BATE	08642086400350380-20002MCA
2026-04-09	15:54:32	50	335.4000	BATE	08642086400350380-20002MCB
2026-04-09	15:54:32	1	335.4000	BATE	08642086400350380-20002MC8
2026-04-09	15:54:32	11	335.4000	BATE	08642086400350380-20002MC9
2026-04-09	15:54:32	46	335.4000	BATE	08642086400350380-20002MC7
2026-04-09	15:56:20	506	335.8000	XLON	05002050000109211-E0QueZmlTzAs
2026-04-09	15:56:20	854	335.8000	XLON	07002070000109488-E0QueZmlTzAu
2026-04-09	15:56:37	600	335.8000	BATE	06382063800360029-20002ND6
2026-04-09	15:56:38	556	335.8000	BATE	06382063800361033-20002NDW
2026-04-09	15:56:56	1,403	335.8000	XLON	05002050000109757-E0QueZmlU0mI
2026-04-09	15:57:15	599	335.8000	BATE	06382063800361684-20002NL1
2026-04-09	15:57:59	1,078	335.8000	XLON	05002050000110045-E0QueZmlU3Cu
2026-04-09	15:58:02	645	336.0000	XLON	07002070000110319-E0QueZmlU3WK
2026-04-09	15:59:39	1,869	336.0000	XLON	05002050000110457-E0QueZmlU7C1
2026-04-09	16:00:00	514	335.8000	BATE	06382063800362772-20002OHK
2026-04-09	16:00:01	6	335.8000	BATE	08642086400356437-20002OHS
2026-04-09	16:00:01	550	335.8000	BATE	08642086400356437-20002OHP
2026-04-09	16:00:38	642	335.8000	BATE	06382063800365611-20002OTO
2026-04-09	16:01:15	1,592	336.0000	XLON	07002070000111407-E0QueZmlUBNt
2026-04-09	16:01:40	450	335.8000	BATE	06382063800367099-20002P99
2026-04-09	16:01:41	149	335.8000	BATE	06382063800367099-20002P9S
2026-04-09	16:02:11	1,279	335.6000	XLON	07002070000109284-E0QueZmlUEMZ
2026-04-09	16:02:15	428	335.8000	BATE	08642086400359817-20002PJN
2026-04-09	16:03:18	4	335.8000	BATE	06382063800369749-20002PZY
2026-04-09	16:03:52	1,027	335.6000	XLON	07002070000111939-E0QueZmlUJ9l
2026-04-09	16:03:52	429	335.6000	BATE	06382063800359399-20002Q5Z
2026-04-09	16:03:55	428	335.6000	BATE	08642086400362205-20002Q86
2026-04-09	16:04:39	365	335.6000	XLON	07002070000112533-E0QueZmlULdl
2026-04-09	16:04:39	715	335.6000	XLON	07002070000112533-E0QueZmlULdf
2026-04-09	16:05:26	514	335.8000	BATE	06382063800373139-20002QUW
2026-04-09	16:06:25	1,194	335.8000	XLON	07002070000112981-E0QueZmlUPXj
2026-04-09	16:06:25	111	335.8000	BATE	08642086400365334-20002R5O
2026-04-09	16:07:48	130	335.8000	BATE	08642086400365334-20002RJG
2026-04-09	16:07:55	401	335.8000	BATE	08642086400365334-20002RLR
2026-04-09	16:08:01	1,410	335.8000	XLON	07002070000113403-E0QueZmlUTHV
2026-04-09	16:08:01	428	335.8000	BATE	08642086400368073-20002ROA
2026-04-09	16:08:13	1	335.8000	BATE	08642086400368522-20002RQC
2026-04-09	16:08:14	599	335.8000	BATE	06382063800377218-20002RQI
2026-04-09	16:08:51	471	335.8000	BATE	06382063800378002-20002RW1
2026-04-09	16:09:28	87	335.6000	BATE	08642086400363834-20002S33
2026-04-09	16:09:53	918	335.4000	XLON	05002050000111623-E0QueZmlUX1f
2026-04-09	16:09:53	1,446	335.6000	XLON	07002070000113808-E0QueZmlUX1P
2026-04-09	16:09:53	341	335.6000	BATE	08642086400363834-20002S7F
2026-04-09	16:09:54	428	335.6000	BATE	08642086400370943-D20002S7K
2026-04-09	16:10:31	543	335.6000	BATE	06382063800380588-20002SJR
2026-04-09	16:10:42	520	335.4000	XLON	05002050000111623-E0QueZmlUZZN
2026-04-09	16:10:42	358	335.4000	BATE	08642086400350380-20002SN2
2026-04-09	16:11:15	392	335.4000	XLON	05002050000114130-E0QueZmlUayp
2026-04-09	16:11:15	363	335.4000	XLON	05002050000114130-E0QueZmlUayr
2026-04-09	16:11:15	336	335.4000	XLON	05002050000114130-E0QueZmlUayt
2026-04-09	16:11:15	523	335.4000	XLON	05002050000114130-E0QueZmlUayv
2026-04-09	16:12:03	692	335.4000	BATE	08642086400374015-20002T50
2026-04-09	16:13:02	1,080	335.6000	XLON	05002050000114747-E0QueZmlUf9t
2026-04-09	16:13:02	544	335.6000	BATE	08642086400376151-20002THS
2026-04-09	16:13:22	543	335.6000	BATE	06382063800385658-20002TMS
2026-04-09	16:15:10	1,667	335.8000	XLON	05002050000115779-E0QueZmlUkVm
2026-04-09	16:15:10	61	335.6000	BATE	06382063800386753-20002UEM
2026-04-09	16:15:34	495	335.8000	BATE	06382063800389913-20002UOV
2026-04-09	16:16:15	1,812	335.8000	XLON	05002050000116062-E0QueZmlUobf
2026-04-09	16:16:15	494	335.8000	BATE	08642086400382521-20002V0X
2026-04-09	16:16:38	557	335.8000	BATE	08642086400383543-D20002V6Z
2026-04-09	16:16:51	1,103	335.6000	XLON	07002070000115837-E0QueZmlUqjO
2026-04-09	16:16:56	433	335.6000	BATE	06382063800386753-20002VBW
2026-04-09	16:17:25	606	335.6000	BATE	06382063800393453-20002VGV
2026-04-09	16:18:02	1,349	335.8000	XLON	05002050000116272-E0QueZmlUtZT
2026-04-09	16:18:23	189	335.8000	BATE	08642086400386431-20002VXK
2026-04-09	16:18:23	453	335.8000	BATE	08642086400386431-20002VXL
2026-04-09	16:18:55	113	335.8000	BATE	06382063800396171-20002W4O
2026-04-09	16:19:07	609	336.0000	BATE	08642086400387698-20002W8Z
2026-04-09	16:19:38	381	335.8000	BATE	06382063800396171-20002WIX
2026-04-09	16:21:15	1,428	336.0000	XLON	05002050000116707-E0QueZmlV2Ny
2026-04-09	16:21:15	43	336.0000	XLON	05002050000116707-E0QueZmlV2Ns
2026-04-09	16:21:15	117	336.0000	XLON	05002050000116707-E0QueZmlV2Nk
2026-04-09	16:21:18	625	336.0000	BATE	08642086400391054-D20002XBI
2026-04-09	16:21:32	1,408	335.8000	XLON	07002070000116808-E0QueZmlV3MD
2026-04-09	16:21:32	543	335.8000	BATE	08642086400389253-20002XGO
2026-04-09	16:21:38	625	335.8000	BATE	06382063800400427-20002XK0
2026-04-09	16:21:49	107	335.6000	XLON	07002070000116572-E0QueZmlV4bH
2026-04-09	16:21:53	53	335.6000	XLON	07002070000116572-E0QueZmlV4i0
2026-04-09	16:22:00	964	335.6000	XLON	07002070000116572-E0QueZmlV4ws
2026-04-09	16:22:14	712	335.8000	BATE	08642086400392568-20002XXN
2026-04-09	16:22:14	186	335.8000	BATE	08642086400392568-20002XXO
2026-04-09	16:23:18	1,973	335.6000	BATE	08642086400393852-D20002YB7
2026-04-09	16:23:45	1,922	335.4000	XLON	05002050000116876-E0QueZmlV8yN
2026-04-09	16:23:45	1,510	335.6000	XLON	07002070000117235-E0QueZmlV8xo
2026-04-09	16:24:06	741	335.4000	BATE	06382063800383815-20002YP0
2026-04-09	16:24:35	979	335.6000	XLON	05002050000117031-E0QueZmlVBSd
2026-04-09	16:24:35	233	335.6000	XLON	05002050000117031-E0QueZmlVBSf
2026-04-09	16:24:59	839	335.4000	BATE	08642086400396108-20002Z52
2026-04-09	16:26:13	32	335.2000	BATE	08642086400346524-20002ZU7
2026-04-09	16:26:15	10	335.4000	XLON	05002050000117270-E0QueZmlVFiV
2026-04-09	16:26:15	144	335.4000	XLON	05002050000117270-E0QueZmlVFiX
2026-04-09	16:26:15	152	335.4000	XLON	05002050000117270-E0QueZmlVFiZ
2026-04-09	16:26:15	53	335.4000	XLON	05002050000117270-E0QueZmlVFib
2026-04-09	16:26:15	485	335.4000	XLON	05002050000117270-E0QueZmlVFid
2026-04-09	16:26:21	1,111	335.2000	XLON	07002070000117330-E0QueZmlVFz7
2026-04-09	16:26:21	97	335.2000	BATE	08642086400346524-20002ZWS
2026-04-09	16:26:52	739	335.2000	BATE	08642086400398677-2000309T
2026-04-09	16:28:13	429	335.2000	XLON	05002050000117455-E0QueZmlVL5Y
2026-04-09	16:28:18	802	335.2000	BATE	08642086400400991-D2000312I
2026-04-09	16:28:19	428	335.0000	XLON	07002070000117782-E0QueZmlVLKy
2026-04-09	16:28:55	340	335.6000	XLON	07002070000117926-E0QueZmlVMvs
2026-04-09	16:28:55	313	335.6000	XLON	07002070000117926-E0QueZmlVMvu
2026-04-09	16:28:55	374	335.6000	XLON	05002050000117555-E0QueZmlVMvh
2026-04-10	08:05:12	519	335.4000	XLON	07002070000000324-E0QvNXGgnX7S
2026-04-10	08:05:12	480	335.4000	BATE	08642086400003079-200006MQ
2026-04-10	08:08:26	673	335.6000	XLON	07002070000000494-E0QvNXGgngOx
2026-04-10	08:08:26	479	335.6000	BATE	08642086400005619-2000070B
2026-04-10	08:08:39	519	335.2000	XLON	05002050000000460-E0QvNXGgnhTj
2026-04-10	08:11:32	436	335.8000	XLON	07002070000000691-E0QvNXGgnpZI
2026-04-10	08:11:34	459	335.8000	XLON	07002070000000695-E0QvNXGgnpzN
2026-04-10	08:12:16	372	336.0000	XLON	07002070000000721-E0QvNXGgnrdN
2026-04-10	08:12:16	332	336.0000	XLON	07002070000000721-E0QvNXGgnrdP
2026-04-10	08:13:02	480	335.4000	BATE	08642086400008148-200007O5
2026-04-10	08:13:12	500	335.8000	XLON	07002070000000746-E0QvNXGgnu2u
2026-04-10	08:13:12	456	335.8000	XLON	07002070000000746-E0QvNXGgnu2w
2026-04-10	08:13:45	480	335.2000	XLON	07002070000000667-E0QvNXGgnvbO
2026-04-10	08:13:45	523	335.2000	BATE	06382063800007609-200007SU
2026-04-10	08:14:07	567	335.0000	XLON	05002050000000635-E0QvNXGgnwPa
2026-04-10	08:14:07	436	335.0000	BATE	06382063800007085-200007TX
2026-04-10	08:16:10	654	335.0000	BATE	08642086400010141-2000084J
2026-04-10	08:19:05	441	335.8000	XLON	05002050000001720-E0QvNXGgo8hw
2026-04-10	08:19:21	524	335.8000	XLON	07002070000001723-E0QvNXGgo92g
2026-04-10	08:21:38	656	335.6000	XLON	07002070000001987-E0QvNXGgoDP4
2026-04-10	08:24:45	437	335.8000	XLON	05002050000002505-E0QvNXGgoJIt
2026-04-10	08:27:11	464	336.0000	XLON	05002050000002776-E0QvNXGgoNwB
2026-04-10	08:27:11	654	336.0000	BATE	08642086400016254-200009KW
2026-04-10	08:28:07	570	336.2000	XLON	05002050000003076-E0QvNXGgoPNO
2026-04-10	08:28:49	658	336.2000	XLON	07002070000003116-E0QvNXGgoQGi
2026-04-10	08:29:47	543	336.2000	XLON	05002050000003253-E0QvNXGgoRcj
2026-04-10	08:31:01	596	336.2000	XLON	05002050000003411-E0QvNXGgoTch
2026-04-10	08:31:42	654	336.2000	BATE	06382063800019637-D20000A9Z
2026-04-10	08:32:41	901	336.2000	XLON	07002070000003583-E0QvNXGgoVpB
2026-04-10	08:32:44	538	336.0000	XLON	05002050000003053-E0QvNXGgoVtT
2026-04-10	08:32:44	480	336.0000	BATE	06382063800017266-20000ADM
2026-04-10	08:32:58	549	335.8000	XLON	05002050000002579-E0QvNXGgoWCH
2026-04-10	08:32:58	436	335.8000	BATE	06382063800015991-20000AER
2026-04-10	08:37:10	630	336.0000	XLON	07002070000004112-E0QvNXGgocAM
2026-04-10	08:39:08	262	336.0000	XLON	05002050000004248-E0QvNXGgodpp
2026-04-10	08:39:58	229	336.0000	XLON	05002050000004248-E0QvNXGgoeza
2026-04-10	08:40:03	436	336.0000	BATE	08642086400024898-D20000BGU
2026-04-10	08:41:38	998	336.0000	XLON	05002050000004641-E0QvNXGgognt
2026-04-10	08:42:41	480	336.0000	XLON	05002050000004910-E0QvNXGgohqd
2026-04-10	08:43:28	40	336.0000	BATE	08642086400026996-20000BUK
2026-04-10	08:43:28	106	336.0000	BATE	08642086400026996-20000BUI
2026-04-10	08:43:42	325	336.0000	BATE	08642086400026996-20000BUZ
2026-04-10	08:43:45	726	335.8000	XLON	07002070000004013-E0QvNXGgojLK
2026-04-10	08:44:03	610	335.8000	BATE	08642086400025461-20000BW1
2026-04-10	08:45:35	57	335.4000	XLON	07002070000005162-E0QvNXGgom3I
2026-04-10	08:45:35	423	335.4000	XLON	07002070000005162-E0QvNXGgom3L
2026-04-10	08:49:05	436	335.4000	XLON	05002050000005972-E0QvNXGgoqVu
2026-04-10	08:49:21	391	335.4000	XLON	07002070000005954-E0QvNXGgor1i
2026-04-10	08:49:21	139	335.4000	XLON	07002070000005954-E0QvNXGgor1k
2026-04-10	08:49:21	167	335.4000	XLON	07002070000005954-E0QvNXGgor1m
2026-04-10	08:49:21	1	335.4000	XLON	07002070000005954-E0QvNXGgor1o
2026-04-10	08:53:02	447	336.0000	XLON	05002050000006571-E0QvNXGgovz5
2026-04-10	08:54:04	436	336.2000	BATE	06382063800034505-20000D75
2026-04-10	08:55:45	282	336.2000	XLON	07002070000006800-E0QvNXGgozOo
2026-04-10	08:56:05	654	336.4000	XLON	05002050000006925-E0QvNXGgp09d
2026-04-10	08:59:05	567	336.3000	BATE	06382063800037752-D20000DSZ
2026-04-10	08:59:05	154	336.2000	XLON	07002070000006800-E0QvNXGgp37y
2026-04-10	08:59:05	540	336.4000	XLON	07002070000007244-E0QvNXGgp35z
2026-04-10	08:59:05	510	336.2000	BATE	06382063800035639-20000DT1
2026-04-10	09:00:02	523	336.0000	XLON	05002050000006740-E0QvNXGgp4Lf
2026-04-10	09:00:02	523	336.0000	BATE	06382063800034709-20000DXF
2026-04-10	09:02:10	480	335.8000	XLON	05002050000008026-E0QvNXGgp8BC
2026-04-10	09:03:10	480	335.6000	XLON	05002050000008304-E0QvNXGgp9ei
2026-04-10	09:04:45	523	335.4000	XLON	05002050000008756-E0QvNXGgpBxF
2026-04-10	09:07:25	454	335.4000	XLON	05002050000009313-E0QvNXGgpGkn
2026-04-10	09:07:41	480	335.4000	XLON	07002070000009231-E0QvNXGgpH3Z
2026-04-10	09:18:23	66	335.6000	XLON	07002070000011097-E0QvNXGgpVnr
2026-04-10	09:18:23	707	335.6000	XLON	07002070000011097-E0QvNXGgpVnt
2026-04-10	09:19:21	333	335.6000	XLON	07002070000011244-E0QvNXGgpWuu
2026-04-10	09:19:21	172	335.6000	XLON	07002070000011244-E0QvNXGgpWuw
2026-04-10	09:19:21	203	335.6000	XLON	07002070000011244-E0QvNXGgpWuy
2026-04-10	09:21:01	452	335.8000	XLON	07002070000011455-E0QvNXGgpZBP
2026-04-10	09:21:01	202	335.8000	XLON	07002070000011455-E0QvNXGgpZBR
2026-04-10	09:25:04	566	336.2000	XLON	07002070000012041-E0QvNXGgpeO4
2026-04-10	09:31:19	53	336.2000	BATE	08642086400060168-20000HYD
2026-04-10	09:38:09	400	336.2000	BATE	08642086400060168-20000ILV
2026-04-10	09:40:08	450	336.3000	BATE	08642086400065590-D20000ITP
2026-04-10	09:40:08	424	336.4000	XLON	05002050000014352-E0QvNXGgpuAd
2026-04-10	09:40:08	212	336.4000	XLON	05002050000014352-E0QvNXGgpuAf
2026-04-10	09:41:28	654	336.2000	XLON	07002070000012195-E0QvNXGgpwFS
2026-04-10	09:41:28	860	336.4000	XLON	07002070000014286-E0QvNXGgpwEv
2026-04-10	09:41:28	523	336.4000	BATE	08642086400065597-20000J16
2026-04-10	09:41:29	1,868	336.2000	BATE	06382063800066984-D20000J1C
2026-04-10	09:46:21	589	336.4000	XLON	05002050000015062-E0QvNXGgq25E
2026-04-10	09:46:21	443	336.4000	XLON	07002070000014635-E0QvNXGgq25A
2026-04-10	09:46:21	480	336.4000	BATE	08642086400067653-20000JK2
2026-04-10	09:46:57	71	336.2000	BATE	08642086400060168-20000JMM
2026-04-10	09:46:57	12	336.2000	BATE	06382063800064866-20000JMN
2026-04-10	09:47:10	426	336.2000	BATE	06382063800064866-20000JNP
2026-04-10	09:48:01	661	336.4000	XLON	05002050000015688-E0QvNXGgq4ny
2026-04-10	09:48:01	104	336.4000	XLON	05002050000015688-E0QvNXGgq4o0
2026-04-10	09:49:41	372	336.4000	XLON	07002070000015910-E0QvNXGgq7YH
2026-04-10	09:49:41	238	336.4000	XLON	07002070000015910-E0QvNXGgq7YJ
2026-04-10	09:50:48	588	336.0000	XLON	05002050000011808-E0QvNXGgq9Yx
2026-04-10	09:50:48	22	336.0000	XLON	05002050000011808-E0QvNXGgq9Yv
2026-04-10	09:50:48	523	336.0000	BATE	06382063800055015-20000K7P
2026-04-10	09:51:43	460	336.0000	XLON	05002050000016312-E0QvNXGgqAz7
2026-04-10	09:51:43	194	336.0000	XLON	05002050000016312-E0QvNXGgqAz9
2026-04-10	09:54:05	567	336.0000	XLON	07002070000016702-E0QvNXGgqEa6
2026-04-10	09:54:21	436	336.0000	XLON	07002070000016759-E0QvNXGgqEsR
2026-04-10	09:56:01	45	336.0000	XLON	05002050000017016-E0QvNXGgqGve
2026-04-10	09:56:01	119	336.0000	XLON	05002050000017016-E0QvNXGgqGvg
2026-04-10	10:00:47	639	335.8000	XLON	05002050000017264-E0QvNXGgqMc0
2026-04-10	10:01:55	100	335.8000	XLON	05002050000017935-E0QvNXGgqNvp
2026-04-10	10:01:55	367	335.8000	XLON	05002050000017935-E0QvNXGgqNvi
2026-04-10	10:01:56	39	335.8000	XLON	05002050000017935-E0QvNXGgqNwk
2026-04-10	10:02:44	99	336.0000	XLON	05002050000018113-E0QvNXGgqP6r
2026-04-10	10:02:44	381	336.0000	XLON	05002050000018113-E0QvNXGgqP6t
2026-04-10	10:03:25	17	335.8000	XLON	05002050000017935-E0QvNXGgqPkt
2026-04-10	10:09:21	480	335.8000	XLON	05002050000018365-E0QvNXGgqXS0
2026-04-10	10:09:21	567	336.0000	XLON	07002070000018597-E0QvNXGgqXRb
2026-04-10	10:09:31	592	335.8000	BATE	06382063800083961-20000MG7
2026-04-10	10:11:05	436	335.8000	BATE	06382063800087793-D20000MMG
2026-04-10	10:15:22	447	335.8000	XLON	07002070000019322-E0QvNXGgqdpy
2026-04-10	10:15:22	480	335.8000	BATE	06382063800089251-20000MYU
2026-04-10	10:16:06	577	335.8000	XLON	07002070000019647-E0QvNXGgqeyJ
2026-04-10	10:16:06	43	335.8000	XLON	07002070000019647-E0QvNXGgqeyC
2026-04-10	10:17:41	442	336.0000	XLON	07002070000019862-E0QvNXGgqgfN
2026-04-10	10:17:41	81	336.0000	XLON	07002070000019862-E0QvNXGgqgfP
2026-04-10	10:19:21	312	336.6000	XLON	07002070000020278-E0QvNXGgqq49
2026-04-10	10:19:21	162	336.6000	XLON	07002070000020278-E0QvNXGgqq4B
2026-04-10	10:19:26	684	336.6000	BATE	06382063800093680-D20000O9N
2026-04-10	10:20:56	196	336.2000	BATE	08642086400092160-20000P5S
2026-04-10	10:20:56	208	336.2000	BATE	08642086400092160-20000P5T
2026-04-10	10:20:56	32	336.2000	BATE	08642086400092160-20000P5U
2026-04-10	10:21:54	461	336.2000	XLON	05002050000021250-E0QvNXGgr9nO
2026-04-10	10:22:41	480	336.4000	XLON	05002050000021645-E0QvNXGgrC2E
2026-04-10	10:26:25	436	336.0000	XLON	05002050000021198-E0QvNXGgrIs3
2026-04-10	10:30:09	480	336.8000	XLON	07002070000023310-E0QvNXGgrQ7L
2026-04-10	10:31:04	480	336.6000	XLON	07002070000022901-E0QvNXGgrRmc
2026-04-10	10:31:04	436	336.6000	BATE	06382063800102801-20000QQS
2026-04-10	10:31:54	480	336.4000	XLON	07002070000022654-E0QvNXGgrTzg
2026-04-10	10:36:33	523	336.8000	BATE	06382063800107123-20000RJ1
2026-04-10	10:38:22	654	336.6000	XLON	05002050000024922-E0QvNXGgrfXR
2026-04-10	10:38:22	436	336.6000	BATE	08642086400105303-20000RRR
2026-04-10	10:40:42	524	336.8000	XLON	05002050000025392-E0QvNXGgrjNq
2026-04-10	10:43:23	243	336.8000	XLON	07002070000025725-E0QvNXGgrmZa
2026-04-10	10:43:23	194	336.8000	XLON	07002070000025725-E0QvNXGgrmZc
2026-04-10	10:44:21	31	336.8000	XLON	05002050000025982-E0QvNXGgrnbX
2026-04-10	10:45:05	229	336.8000	XLON	07002070000025948-E0QvNXGgrodA
2026-04-10	10:45:05	119	336.8000	XLON	07002070000025948-E0QvNXGgrodC
2026-04-10	10:45:05	260	336.8000	XLON	07002070000025948-E0QvNXGgrodE
2026-04-10	10:46:01	480	336.6000	XLON	05002050000026241-E0QvNXGgrpev
2026-04-10	10:48:03	436	336.4000	XLON	07002070000025058-E0QvNXGgrsUd
2026-04-10	10:48:03	480	336.4000	BATE	08642086400113193-20000SW8
2026-04-10	10:51:48	480	336.8000	BATE	08642086400117589-20000TDK
2026-04-10	10:54:05	610	337.0000	XLON	07002070000027472-E0QvNXGgs2SM
2026-04-10	10:55:08	167	336.8000	XLON	07002070000027511-E0QvNXGgs5So
2026-04-10	10:56:01	615	337.2000	XLON	07002070000027916-E0QvNXGgs6zy
2026-04-10	10:56:01	39	337.2000	XLON	07002070000027916-E0QvNXGgs700
2026-04-10	10:58:04	437	337.0000	XLON	07002070000028195-E0QvNXGgsAuP
2026-04-10	10:58:04	523	337.0000	BATE	06382063800123403-20000UGF
2026-04-10	11:02:23	610	337.0000	BATE	06382063800126323-20000V7B
2026-04-10	11:04:31	523	337.0000	XLON	05002050000029364-E0QvNXGgsLgX
2026-04-10	11:06:29	287	336.8000	XLON	07002070000027511-E0QvNXGgsNnh
2026-04-10	11:06:29	610	336.8000	BATE	08642086400124025-20000VMF
2026-04-10	11:08:42	268	336.8000	XLON	07002070000029970-E0QvNXGgsR5S
2026-04-10	11:09:21	462	336.8000	XLON	05002050000030203-E0QvNXGgsRen
2026-04-10	11:09:21	148	336.8000	XLON	05002050000030203-E0QvNXGgsRep
2026-04-10	11:11:01	387	336.8000	XLON	07002070000030279-E0QvNXGgsTfG
2026-04-10	11:11:01	180	336.8000	XLON	07002070000030279-E0QvNXGgsTfI
2026-04-10	11:12:41	327	337.2000	XLON	05002050000030604-E0QvNXGgsW3C
2026-04-10	11:12:41	109	337.2000	XLON	05002050000030604-E0QvNXGgsW3E
2026-04-10	11:21:48	436	337.6000	BATE	08642086400141484-D20000XDQ
2026-04-10	11:21:48	530	337.4000	XLON	05002050000032043-E0QvNXGgsiMh
2026-04-10	11:22:46	593	337.5000	BATE	06382063800143886-D20000XGJ
2026-04-10	11:22:46	61	337.6000	BATE	06382063800143886-20000XGK
2026-04-10	11:23:24	300	337.4000	XLON	05002050000032209-E0QvNXGgsksO
2026-04-10	11:24:28	436	337.6000	XLON	05002050000032460-E0QvNXGgsnID
2026-04-10	11:27:25	436	337.8000	XLON	05002050000033030-E0QvNXGgsrGc
2026-04-10	11:30:55	523	337.8000	XLON	07002070000033080-E0QvNXGgsv3T
2026-04-10	11:32:11	610	337.6000	XLON	07002070000032744-E0QvNXGgsx4z
2026-04-10	11:32:11	654	337.6000	BATE	06382063800150528-20000YMN
2026-04-10	11:35:11	480	337.6000	XLON	05002050000034106-E0QvNXGgt1jW
2026-04-10	11:37:23	480	337.6000	XLON	07002070000034627-E0QvNXGgt4eZ
2026-04-10	11:37:43	74	337.4000	XLON	05002050000032209-E0QvNXGgt52m
2026-04-10	11:37:43	149	337.4000	XLON	05002050000032209-E0QvNXGgt52p
2026-04-10	11:42:31	479	337.6000	BATE	06382063800158091-D20000ZSX
2026-04-10	11:42:41	436	337.6000	XLON	07002070000035263-E0QvNXGgtAKq
2026-04-10	11:42:47	654	337.6000	BATE	06382063800158236-D20000ZU9
2026-04-10	11:43:27	629	337.2000	XLON	05002050000034945-E0QvNXGgtBEz
2026-04-10	11:43:27	470	337.4000	XLON	05002050000035124-E0QvNXGgtBEh
2026-04-10	11:43:27	317	337.4000	BATE	08642086400155076-20000ZWV
2026-04-10	11:43:27	250	337.4000	BATE	08642086400155076-20000ZWW
2026-04-10	11:50:05	437	337.6000	XLON	05002050000036666-E0QvNXGgtHNS
2026-04-10	11:53:02	654	337.6000	XLON	07002070000036741-E0QvNXGgtL0l
2026-04-10	11:55:09	567	337.6000	XLON	07002070000037481-E0QvNXGgtMsC
2026-04-10	11:56:17	523	337.4000	XLON	07002070000037346-E0QvNXGgtPPe
2026-04-10	11:59:00	368	337.2000	BATE	08642086400139372-200011NE
2026-04-10	11:59:00	68	337.2000	BATE	08642086400139372-200011NF
2026-04-10	11:59:35	124	337.2000	XLON	05002050000036665-E0QvNXGgtT9m
2026-04-10	11:59:45	22	337.2000	XLON	05002050000036665-E0QvNXGgtTVk
2026-04-10	12:00:04	290	337.2000	XLON	05002050000036665-E0QvNXGgtU69
2026-04-10	12:05:03	225	337.4000	XLON	07002070000039230-E0QvNXGgtb1P
2026-04-10	12:05:03	116	337.4000	XLON	07002070000039230-E0QvNXGgtb1R
2026-04-10	12:05:03	50	337.4000	XLON	07002070000039230-E0QvNXGgtb1T
2026-04-10	12:05:03	41	337.4000	XLON	07002070000039230-E0QvNXGgtb1V
2026-04-10	12:06:32	654	337.2000	XLON	07002070000039112-E0QvNXGgtcUr
2026-04-10	12:06:32	523	337.2000	BATE	06382063800174084-200012KS
2026-04-10	12:08:17	191	337.2000	XLON	07002070000039666-E0QvNXGgteUs
2026-04-10	12:09:42	610	337.0000	XLON	05002050000039753-E0QvNXGgtfwq
2026-04-10	12:09:42	258	337.2000	XLON	07002070000039666-E0QvNXGgtfw8
2026-04-10	12:14:14	480	337.0000	BATE	08642086400179780-D200013FK
2026-04-10	12:15:54	9	337.0000	BATE	06382063800182655-200013KP
2026-04-10	12:15:54	85	337.0000	BATE	06382063800182655-200013KQ
2026-04-10	12:15:54	338	337.0000	BATE	06382063800182655-200013KR
2026-04-10	12:15:54	63	337.0000	BATE	06382063800182655-200013KS
2026-04-10	12:17:14	559	337.2000	XLON	05002050000041372-E0QvNXGgtnxs
2026-04-10	12:17:41	567	337.2000	XLON	05002050000041427-E0QvNXGgtoLr
2026-04-10	12:23:14	523	337.8000	XLON	05002050000042409-E0QvNXGgtuy2
2026-04-10	12:27:02	447	337.8000	XLON	07002070000042523-E0QvNXGgtzDi
2026-04-10	12:27:02	523	337.8000	BATE	08642086400189157-200014WD
2026-04-10	12:29:16	480	337.8000	XLON	05002050000043337-E0QvNXGgu1Gb
2026-04-10	12:30:04	485	337.8000	XLON	05002050000043798-E0QvNXGgu2jX
2026-04-10	12:31:15	567	337.8000	XLON	07002070000043846-E0QvNXGgu49Y
2026-04-10	12:31:53	588	337.8000	BATE	06382063800196871-200015HT
2026-04-10	12:32:02	567	337.6000	XLON	07002070000042479-E0QvNXGgu56D
2026-04-10	12:32:02	436	337.6000	BATE	08642086400188193-200015JB
2026-04-10	12:41:36	567	337.8000	XLON	07002070000045760-E0QvNXGguDnd
2026-04-10	12:43:36	437	337.8000	XLON	07002070000046230-E0QvNXGguGB4
2026-04-10	12:45:57	523	338.0000	XLON	07002070000046897-E0QvNXGguILo
2026-04-10	12:46:22	550	338.0000	XLON	05002050000047014-E0QvNXGguJ5r
2026-04-10	12:50:17	436	338.0000	BATE	08642086400209605-200017GH
2026-04-10	12:51:11	436	338.0000	BATE	08642086400211465-200017IT
2026-04-10	12:51:41	437	337.8000	XLON	07002070000046870-E0QvNXGguOV7
2026-04-10	12:51:41	480	337.8000	BATE	06382063800207759-200017NI
2026-04-10	12:56:27	513	337.8000	XLON	05002050000048897-E0QvNXGguTzK
2026-04-10	12:57:42	436	337.8000	XLON	07002070000049387-E0QvNXGguVC3
2026-04-10	12:58:31	22	337.6000	XLON	07002070000046226-E0QvNXGguW6h
2026-04-10	12:58:31	414	337.6000	XLON	07002070000046226-E0QvNXGguW6t
2026-04-10	12:58:31	436	337.6000	BATE	06382063800205496-200018GN
2026-04-10	13:00:13	480	337.6000	XLON	05002050000049861-E0QvNXGguYO0
2026-04-10	13:06:09	436	337.8000	XLON	05002050000051040-E0QvNXGgufML
2026-04-10	13:06:09	544	337.8000	BATE	06382063800225590-200019GW
2026-04-10	13:08:34	523	337.8000	XLON	07002070000051515-E0QvNXGguigQ
2026-04-10	13:10:04	458	338.0000	XLON	05002050000052135-E0QvNXGgukpH
2026-04-10	13:12:42	436	338.0000	XLON	05002050000052733-E0QvNXGgunYB
2026-04-10	13:14:44	524	338.2000	XLON	05002050000053081-E0QvNXGgupmR
2026-04-10	13:16:03	436	338.2000	XLON	07002070000053175-E0QvNXGgurLF
2026-04-10	13:18:43	480	338.2000	XLON	05002050000053845-E0QvNXGguuBo
2026-04-10	13:20:03	610	338.4000	XLON	07002070000053861-E0QvNXGguwjc
2026-04-10	13:20:13	523	338.4000	BATE	06382063800237794-20001BIN
2026-04-10	13:22:06	436	338.4000	BATE	08642086400237042-20001BQA
2026-04-10	13:23:33	567	338.4000	BATE	08642086400238254-20001BVG
2026-04-10	13:29:56	469	338.4000	XLON	05002050000055704-E0QvNXGgv7fZ
2026-04-10	13:29:56	436	338.4000	BATE	08642086400241976-20001CKN
2026-04-10	13:32:30	872	338.8000	XLON	05002050000057254-E0QvNXGgvKel
2026-04-10	13:32:30	567	338.8000	BATE	06382063800247202-20001DUG
2026-04-10	13:33:23	654	338.8000	XLON	05002050000057905-E0QvNXGgvMVx
2026-04-10	13:36:45	567	339.2000	XLON	07002070000058576-E0QvNXGgvRQL
2026-04-10	13:41:01	464	339.2000	XLON	05002050000059568-E0QvNXGgvWdi
2026-04-10	13:41:01	22	339.2000	XLON	05002050000059568-E0QvNXGgvWdd
2026-04-10	13:41:04	368	339.2000	XLON	05002050000059727-E0QvNXGgvWiP
2026-04-10	13:41:04	68	339.2000	XLON	05002050000059727-E0QvNXGgvWiR
2026-04-10	13:41:44	480	339.0000	XLON	05002050000058231-E0QvNXGgvY7P
2026-04-10	13:41:44	523	339.0000	BATE	08642086400251962-20001FA7
2026-04-10	13:42:43	523	338.8000	BATE	08642086400250711-20001FG9
2026-04-10	13:46:00	436	338.4000	XLON	07002070000057672-E0QvNXGgvdIK
2026-04-10	13:46:00	22	338.6000	XLON	07002070000060361-E0QvNXGgvdI8
2026-04-10	13:46:00	415	338.6000	XLON	07002070000060361-E0QvNXGgvdIA
2026-04-10	13:46:47	567	338.4000	XLON	05002050000060845-E0QvNXGgvehI
2026-04-10	13:48:06	480	338.2000	XLON	05002050000060843-E0QvNXGgvhQX
2026-04-10	13:48:06	436	338.2000	BATE	08642086400236569-20001GDP
2026-04-10	13:49:28	1	338.2000	XLON	05002050000061511-E0QvNXGgvjMR
2026-04-10	13:49:28	435	338.2000	XLON	05002050000061511-E0QvNXGgvjMV
2026-04-10	13:52:28	477	338.2000	XLON	07002070000061950-E0QvNXGgvn10
2026-04-10	13:52:44	388	338.2000	XLON	07002070000062047-E0QvNXGgvnGI
2026-04-10	13:52:44	82	338.2000	XLON	07002070000062047-E0QvNXGgvnGK
2026-04-10	13:54:33	436	338.4000	BATE	06382063800265716-20001HFP
2026-04-10	13:54:39	436	338.2000	BATE	06382063800265480-20001HH5
2026-04-10	13:59:15	436	338.0000	XLON	07002070000063169-E0QvNXGgvw6P
2026-04-10	13:59:15	436	338.0000	BATE	06382063800263140-20001I5Y
2026-04-10	14:00:02	34	337.8000	XLON	07002070000063368-E0QvNXGgvxYj
2026-04-10	14:00:02	436	337.8000	XLON	07002070000063368-E0QvNXGgvxYl
2026-04-10	14:01:04	480	337.8000	XLON	07002070000063665-E0QvNXGgvzHH
2026-04-10	14:04:01	480	337.6000	XLON	07002070000063346-E0QvNXGgw2Al
2026-04-10	14:06:04	610	337.8000	XLON	07002070000064567-E0QvNXGgw4px
2026-04-10	14:06:30	567	337.6000	XLON	07002070000064390-E0QvNXGgw5Ng
2026-04-10	14:06:30	462	337.6000	BATE	06382063800275023-20001JED
2026-04-10	14:09:03	480	337.6000	XLON	07002070000064986-E0QvNXGgw88H
2026-04-10	14:09:45	480	337.6000	XLON	07002070000065175-E0QvNXGgw8qg
2026-04-10	14:09:45	523	337.6000	BATE	08642086400275575-20001JUB
2026-04-10	14:11:12	637	337.6000	BATE	08642086400277448-20001K6H
2026-04-10	14:11:29	479	337.4000	BATE	06382063800273813-20001K9S
2026-04-10	14:14:59	44	337.4000	BATE	06382063800273813-20001KVC
2026-04-10	14:15:02	611	337.4000	XLON	07002070000066248-E0QvNXGgwH2w
2026-04-10	14:16:14	480	337.6000	XLON	05002050000066481-E0QvNXGgwIly
2026-04-10	14:17:44	436	337.8000	XLON	05002050000066828-E0QvNXGgwKWW
2026-04-10	14:19:56	567	337.6000	XLON	07002070000067184-E0QvNXGgwNEt
2026-04-10	14:21:05	480	337.6000	XLON	05002050000067412-E0QvNXGgwOl2
2026-04-10	14:21:12	458	337.6000	BATE	06382063800288753-20001LXA
2026-04-10	14:22:52	567	337.4000	XLON	07002070000067099-E0QvNXGgwR34
2026-04-10	14:22:52	567	337.6000	BATE	06382063800290015-20001M81
2026-04-10	14:25:14	436	337.6000	BATE	08642086400289194-20001MMP
2026-04-10	14:25:39	469	337.4000	XLON	05002050000067967-E0QvNXGgwUNk
2026-04-10	14:25:39	513	337.4000	BATE	08642086400285404-20001MOS
2026-04-10	14:26:46	549	337.4000	XLON	05002050000068297-E0QvNXGgwVfi
2026-04-10	14:27:36	523	337.4000	BATE	06382063800293753-20001N3M
2026-04-10	14:27:44	445	337.4000	XLON	07002070000068491-E0QvNXGgwX2B
2026-04-10	14:30:06	607	337.6000	XLON	05002050000069498-E0QvNXGgwcMg
2026-04-10	14:30:12	437	337.4000	BATE	06382063800295360-20001O05
2026-04-10	14:30:43	662	337.4000	XLON	07002070000069108-E0QvNXGgwfIo
2026-04-10	14:31:21	484	337.6000	XLON	05002050000070027-E0QvNXGgwiOE
2026-04-10	14:31:31	436	337.4000	BATE	08642086400295402-20001OWN
2026-04-10	14:34:08	591	337.4000	XLON	07002070000071554-E0QvNXGgwu7s
2026-04-10	14:34:16	480	337.4000	BATE	06382063800302216-D20001QC3
2026-04-10	14:34:37	22	337.4000	XLON	07002070000071674-E0QvNXGgwvYh
2026-04-10	14:34:37	679	337.4000	XLON	07002070000071674-E0QvNXGgwvYj
2026-04-10	14:35:10	659	337.2000	XLON	07002070000071014-E0QvNXGgwyAq
2026-04-10	14:35:10	480	337.2000	BATE	06382063800300277-20001QRS
2026-04-10	14:36:04	503	337.2000	XLON	07002070000072418-E0QvNXGgx1np
2026-04-10	14:36:25	503	337.0000	BATE	08642086400301911-20001RB7
2026-04-10	14:37:44	651	336.8000	XLON	05002050000072977-E0QvNXGgx7Ta
2026-04-10	14:40:00	686	336.6000	XLON	05002050000072408-E0QvNXGgxF35
2026-04-10	14:41:10	731	336.8000	XLON	07002070000074114-E0QvNXGgxIy2
2026-04-10	14:41:34	522	336.4000	XLON	07002070000074048-E0QvNXGgxK5h
2026-04-10	14:42:52	567	336.4000	BATE	06382063800312109-D20001TK6
2026-04-10	14:43:19	567	336.2000	XLON	07002070000074579-E0QvNXGgxPNt
2026-04-10	14:43:19	436	336.2000	BATE	08642086400308974-20001TPR
2026-04-10	14:44:24	491	336.6000	XLON	07002070000075042-E0QvNXGgxSoo
2026-04-10	14:45:27	437	336.2000	BATE	08642086400311849-20001UBT
2026-04-10	14:46:29	640	336.6000	XLON	05002050000075663-E0QvNXGgxYy4
2026-04-10	14:46:29	524	336.6000	BATE	08642086400312752-20001UK6
2026-04-10	14:47:44	662	336.6000	XLON	07002070000075991-E0QvNXGgxccj
2026-04-10	14:50:35	590	337.0000	XLON	05002050000076839-E0QvNXGgxlDA
2026-04-10	14:50:35	465	337.0000	BATE	08642086400317226-20001VV3
2026-04-10	14:51:22	548	337.0000	XLON	05002050000077132-E0QvNXGgxnXD
2026-04-10	14:51:54	47	337.2000	BATE	08642086400319022-20001WAM
2026-04-10	14:51:54	477	337.2000	BATE	08642086400319022-20001WAN
2026-04-10	14:52:50	876	337.2000	XLON	05002050000077621-E0QvNXGgxrw4
2026-04-10	14:54:05	480	337.2000	BATE	06382063800323660-20001WY2
2026-04-10	14:54:30	722	337.2000	XLON	07002070000078146-E0QvNXGgxw9D
2026-04-10	14:54:33	523	337.2000	BATE	08642086400321884-20001X3L
2026-04-10	14:56:04	17	337.4000	XLON	07002070000078621-E0QvNXGgy0HZ
2026-04-10	14:57:10	577	337.4000	XLON	07002070000078829-E0QvNXGgy368
2026-04-10	14:57:10	129	337.4000	BATE	08642086400323604-20001XXJ
2026-04-10	14:59:06	437	337.4000	XLON	07002070000079598-E0QvNXGgy6z1
2026-04-10	14:59:25	458	337.4000	XLON	05002050000079715-E0QvNXGgy7De
2026-04-10	14:59:55	818	337.4000	XLON	07002070000079793-E0QvNXGgy8BY
2026-04-10	15:25:20	68	337.6000	XLON	05002050000087865-E0QvNXGgz1mb
2026-04-10	15:25:20	336	337.6000	XLON	05002050000087865-E0QvNXGgz1md
2026-04-10	15:25:20	336	337.6000	XLON	05002050000087865-E0QvNXGgz1mf
2026-04-10	15:25:23	648	337.6000	XLON	07002070000087884-E0QvNXGgz1qZ
2026-04-10	15:25:23	336	337.6000	XLON	07002070000087884-E0QvNXGgz1qb
2026-04-10	15:25:23	120	337.6000	XLON	07002070000087884-E0QvNXGgz1qd
2026-04-10	15:25:23	144	337.6000	XLON	07002070000087884-E0QvNXGgz1qf
2026-04-10	15:30:40	1,050	337.6000	XLON	05002050000089672-E0QvNXGgzCca
2026-04-10	15:33:59	75	337.4000	XLON	05002050000090582-E0QvNXGgzJDz
2026-04-10	15:34:05	75	337.4000	XLON	05002050000090623-E0QvNXGgzJoq
2026-04-10	15:34:05	270	337.4000	XLON	07002070000090559-E0QvNXGgzJoo
2026-04-10	15:38:21	405	337.2000	XLON	07002070000091286-E0QvNXGgzUho
2026-04-10	15:54:42	5	336.6000	XLON	05002050000096249-E0QvNXGh0Chn

Notes:

Legal Entity Identifier: 213800AH5RZIHGWRJ718

Enquiries to:

Nick Hasell/Edward Knight, FTI Consulting Tel: +44 (0) 20 3727 1340

Stuart Pain, Group General Counsel & Company Secretary, Rotork Plc Tel: +44 (0) 1225 733 200

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

Companies

Rotork (ROR)

Tuesday, 14th April 2026

COMPANIES COVERED:

ITRK OXIG IMB

Intertek jumps amidst news of strategic review to unlock shareholder value and Oxford Instruments rises as H2 performance impresses but Imperial Brands slips as performance in traditional tobacco market lags.

Full Archive

UK 100

Latest directors dealings

8 hours ago BP
8 hours ago Vesuvius
8 hours ago Vesuvius
9 hours ago Aberdeen Group plc
9 hours ago Reach

All directors dealings today

Transaction in Own Shares

Summary by AI BETAClose X

Companies

UK 100

Latest directors dealings

Summary by AI ^BETAClose X