TIDMFRAS

RNS Number : 1963Q

Frasers Group PLC

26 October 2021

Date: 26 October 2021

FRASERS GROUP PLC ("Frasers Group" or "the Company")

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 25 October 2021 it purchased 157,940 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 641.82 pence per share, as part of the Company's buyback programme announced on 4 October 2021. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 134,170,196 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 506,432,173.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Liberum Capital Limited is set out below.

 
 Aggregated information: 
 
 Platform code                             BATE 
                                        ---------- 
 Date of purchase:                       25-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:     21,742 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              641.89 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       25-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:     107,300 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              641.68 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       25-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:     20,207 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              642.27 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       25-Oct-21 
                                        ---------- 
 Number of ordinary shares purchased:      8,691 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              642.27 
                                        ---------- 
 
 

Transaction details:

 
 Transaction Date    Transaction Time   Volume   Price (p)   Platform code 
 25/10/2021          08:01:40.630       79       635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:01:40.630       33       635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:01:40.631       28       635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:09:34.187       317      635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:09:34.187       239      635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:02:06.105       232      635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:02:06.105       317      635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:08:18.094       556      635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:08:21.117       135      635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:08:24.118       16       635         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:02:06.107       294      635         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:03:06.109       4        635         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:03:06.109       22       635         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:03:06.109       62       635         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:06:51.767       37       635         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:08:18.094       61       635         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:02:51.759       190      635         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:02:51.775       31       635         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:02:51.775       14       635         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:08:18.094       6        635         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:01:50.654       629      635.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:09:53.058       639      635.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:47:57.068       551      635.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:07:00.028       34       635.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:51:46.471       125      635.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:09:53.060       621      636         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:13:31.661       214      636         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:13:34.695       25       636         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:47:08.049       331      636         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:47:08.051       332      636         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:09:00.024       94       636         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:47:08.049       63       636         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:47:08.049       51       636         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:47:08.049       42       636         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:01:50.657       579      636.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:15:51.795       12       636.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:48.816       131      636.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:48.816       78       636.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:48.817       24       636.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:51.821       14       636.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:15:48.810       33       636.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:48.816       40       636.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:48.816       23       636.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:48.817       11       636.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:10:00.028       42       636.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:16:48.816       2        636.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:37:12.630       409      637         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:37:15.633       49       637         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:40:41.643       409      637         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:40:41.643       171      637         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:40:41.643       87       637         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:40:50.228       1        637         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:40:41.645       44       637         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:11:53.067       746      637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:11:53.069       610      637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:36:35.254       307      637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:36:35.254       885      637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:58.277       60       637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:58.277       1900     637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:58.277       1000     637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:58.277       474      637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:58.277       826      637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:18:43.953       189      637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:18:46.954       22       637.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:36:35.251       159      637.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:21.273       345      637.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:21.275       32       637.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:21.275       316      637.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:37:46.303       98       637.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:17:21.271       122      637.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:11:53.064       339      638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:11:53.064       352      638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:56:26.787       180      638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:58:56.156       328      638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:00:55.372       140      638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:39:15.636       617      638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:13:46.167       118      638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:13:49.182       22       638         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:06:48.031       60       638         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:35:07.963       91       638         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:35:07.964       93       638         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:00:55.373       46       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:00:55.373       41       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:04:00.979       17       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:04:00.979       26       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:36:30.631       43       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:39:30.634       10       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:39:30.634       39       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:42:30.639       47       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:35:07.961       46       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:35:07.961       18       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:35:07.961       48       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:35:07.961       28       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:35:07.961       49       638         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:46:44.075       533      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:47:25.189       230      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:47:25.189       47       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:47:45.478       362      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.027       500      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.027       92       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.029       32       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.029       91       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.029       237      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:45:48.883       248      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:45:48.883       283      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:59:01.671       270      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:59:01.672       36       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:00:37.073       18       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:04.312       44       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:04.312       17       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:45.794       100      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:45.794       113      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:45.794       577      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:14:29.394       27       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:14:29.395       370      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:14:32.484       48       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:24:54.880       305      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:24:55.957       229      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:20:30.903       19       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:20:30.904       1512     638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:20:34.018       201      638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:20:37.039       25       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:21:06.349       14       638.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:06.405       26       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:06.405       68       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:06.405       29       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:06.407       3        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:06.407       95       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.895       48       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.895       7        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.895       7        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.895       41       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.895       3        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.897       2        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.897       6        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.897       3        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.898       264      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.900       13       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.900       18       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:55.365       11       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:55.365       45       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:55.365       8        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:54:09.145       191      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:54:09.145       46       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:54:09.147       153      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:54:09.147       14       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:54:09.147       26       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:10:42.313       150      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.035       4        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.037       234      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.038       4        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.039       2        638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.040       465      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.048       86       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.048       13       638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.048       229      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.048       471      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:56:39.883       317      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:56:39.884       393      638.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:51.995       36       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:52.009       52       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:52.009       86       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:52.102       11       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:52.102       62       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:52.103       4        638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:59.240       18       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:55.362       91       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:58:55.366       80       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:00:55.369       85       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:05:36.652       99       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:10:42.313       115      638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:32:10.072       59       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:32:10.072       39       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.030       7        638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.049       13       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.049       12       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:43:24.068       222      638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:44:24.070       59       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:44:24.071       29       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:47:44.624       90       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:50:03.385       25       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:55:18.583       95       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:55:18.583       96       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:59:01.672       13       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:59:01.672       10       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:45.794       92       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:14:29.394       161      638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:26:23.883       85       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:30:50.247       83       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:33:50.248       56       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:33:50.248       32       638.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:54.474       100      638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:54.474       145      638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:45:06.406       46       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:47:48.051       6        638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:47:48.051       34       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:45.483       9        638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:45.483       34       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:55.362       49       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:10:42.313       51       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:45:34.375       8        638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:45:48.883       23       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:55:18.583       14       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:55:18.583       44       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:55:18.583       47       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:55:18.583       49       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:45.794       45       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:45.794       40       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:03:45.801       29       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:04:03.385       14       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:09:16.188       45       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:14:29.392       33       638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:14:29.392       7        638.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:45:13.382       140      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:45:16.417       409      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:45:16.417       102      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:49:00.316       409      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:28:53.634       409      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:28:53.635       43       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:28:53.635       180      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:40:33.087       104      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:51.986       448      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:51:07.074       248      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:51:07.074       313      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:26.777       272      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:26.777       250      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:26.777       397      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:26.777       512      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:26.784       595      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.756       155      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.757       200      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.769       1799     639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.769       98       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:21:58.794       40       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:23:00.583       297      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:23:00.954       40       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:05.254       201      639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:05.254       39       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:21:26.785       98       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:21:26.786       21       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:21:29.836       20       639         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:51.990       44       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:51.992       43       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:42:51.992       35       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:26.775       22       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:53:26.775       12       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.756       20       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.768       537      639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.768       86       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.770       646      639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:22:23.626       23       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.215       4        639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.215       10       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.215       37       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.215       10       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.215       14       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.215       58       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.217       15       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:11.218       48       639         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:16:10.028       26       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:49:43.889       95       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:51:43.897       94       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.756       5        639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:12:36.769       76       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:18:07.581       29       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:18:07.581       56       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:18:21.060       12       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:19:58.796       37       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:05.254       46       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:05.254       85       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:10.314       17       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:23.444       77       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:23.444       82       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:52:13.825       98       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:00:13.937       89       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:02:24.921       48       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:02:24.921       34       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:15:29.396       80       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:23.878       45       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:23:23.878       45       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:20:00.021       81       639         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:29:23.445       45       639         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:30:23.447       42       639         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:28:04.533       571      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:52:06.849       413      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:52:06.849       151      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:56:48.883       247      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:23:53.628       520      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:17:34.941       725      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:19:58.790       589      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:25:10.092       761      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:25:10.095       500      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:25:10.096       243      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:20:34.047       250      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:20:34.047       283      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:20:34.047       91       639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:35.688       764      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:54.606       288      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:54.607       597      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:54.696       922      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:54.877       605      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:31:00.016       25       639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:32:03.757       544      639.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:23:53.630       154      639.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:23:53.631       11       639.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:23:53.631       145      639.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:54.614       38       639.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:54.615       196      639.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:54.617       197      639.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:30:50.027       36       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:30:50.027       48       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:33:50.031       95       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:29:19.820       95       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:44:04.114       16       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:44:04.114       17       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:44:04.114       26       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:44:04.175       10       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:44:04.175       30       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:52:06.849       87       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:56:06.853       16       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:56:06.853       68       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:56:06.853       4        639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:23:53.628       96       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:39:06.669       353      639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:11.539       98       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:30:00.015       89       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:32:03.757       86       639.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:48:04.187       3        639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:48:04.188       45       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:52:06.849       42       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:55:06.856       44       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:17:34.948       51       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:19:58.790       47       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          11:25:10.091       60       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:35.689       66       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:11.536       70       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:11.536       168      639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:28:00.007       47       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:30:00.013       44       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:32:03.758       41       639.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:28:04.536       595      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:36:57.642       415      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:36:57.642       100      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:27:19.821       250      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:27:19.821       250      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:30:19.825       53       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:31:26.414       409      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:41:23.831       151      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:41:23.831       111      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:42:03.487       31       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:47:48.941       497      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:47:48.941       65       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:59:08.181       212      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:59:08.181       28       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:59:08.181       366      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:00:08.186       586      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:53.008       227      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:53.008       292      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:09:06.542       220      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:09:06.542       32       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:09:09.656       10       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:12:11.515       623      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:12:11.515       10       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:16:12.689       13       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:20:28.192       246      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:20:28.192       311      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:22:39.796       76       640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:22:54.467       174      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:22:54.467       477      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:03.180       400      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:03.180       156      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:03.183       1008     640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:03.185       619      640         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:26:32.024       41       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:47:04.182       99       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:47:04.184       55       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:47:04.184       227      640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:47:04.186       282      640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:56:57.024       18       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:56:57.027       116      640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:53.007       9        640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:53.007       27       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:08:31.966       44       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:08:31.966       38       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:09:06.542       53       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:12:11.515       34       640         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:15:38.427       159      640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:16:20.485       329      640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:36:57.642       85       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:27:19.817       89       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:31:19.822       6        640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:40:57.577       2        640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:48:04.187       60       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:48:04.187       39       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:59:08.181       83       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:53.007       84       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:00.054       4        640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:00.054       2        640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:00.054       54       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:00.054       21       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:00.056       16       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:06.215       41       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:06.215       6        640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:07:19.103       35       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:12:06.110       52       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:12:11.515       36       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:14:11.519       11       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:14:11.519       83       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:20:53.925       99       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:20:53.925       98       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:22:32.959       90       640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          12:21:35.685       112      640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:25:03.178       140      640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:47:05.249       9        640         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:59:08.187       13       640         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:59:08.187       33       640         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:12:12.683       48       640         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:16:12.688       4        640         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:20:53.925       44       640         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:20:53.925       45       640         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:22:54.467       43       640         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.127       744      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:26:57.866       628      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:24:04.672       161      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:24:27.037       385      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:27:19.821       71       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:43:55.931       676      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:43:55.931       249      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:41.777       250      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:41.777       250      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:41.777       105      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:09.665       511      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:09.665       14       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:09.668       55       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:16:46.113       133      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:16:46.113       412      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:50:17.187       10       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:50:17.187       200      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:50:20.233       55       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:50:20.233       200      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:50:23.380       31       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:10.593       43       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:10.594       920      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:57:10.598       594      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:57:10.602       138      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:57:13.609       135      640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:57:16.610       21       640.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:36:04.544       99       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:36:04.545       64       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:36:04.547       62       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:26:32.025       61       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:37:07.199       322      640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:37:07.199       131      640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:37:07.201       80       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:37:07.201       243      640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:09.665       18       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:09.665       10       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:09.669       8        640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:12.898       75       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:10.593       157      640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:13.764       55       640.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:44.383       83       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:29:50.025       85       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:43:55.939       41       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:44:01.361       252      640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:50:17.624       250      640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:10.593       29       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:10.593       333      640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:10.595       26       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:13.764       67       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:54:13.767       80       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:56:13.768       90       640.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:37:07.199       43       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:43:55.931       68       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:43:55.931       283      640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:43:55.931       325      640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:44:01.361       79       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:41.780       20       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:41.780       4        640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:05:41.783       46       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:12.680       15       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:12.680       44       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          10:11:12.680       9        640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:10.594       245      640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:51:13.764       43       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:53:13.767       45       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:56:13.770       7        640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:56:13.771       28       640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          13:56:13.771       5        640.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.131       656      641         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.131       107      641         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.131       34       641         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:23:37.125       638      641         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:41.298       474      641         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:41.298       62       641         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:41.300       66       641         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:40:00.164       31       641         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:40:00.164       17       641         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:40:00.164       16       641         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:40:00.164       20       641         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:45:25.481       97       641         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:23:04.023       92       641         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:40:00.165       65       641         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:42:15.800       54       641         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:42:15.802       54       641         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:41.298       41       641         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:41.298       84       641         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:41.298       42       641         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:41.298       44       641         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:39:03.255       813      641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:39:03.258       1367     641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:39:03.260       571      641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:45:34.133       409      641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:45:34.133       186      641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:46:56.833       398      641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:46:56.833       207      641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:56:32.076       597      641.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:00.030       28       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:00.030       11       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:00.030       25       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:00.032       68       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:10.028       57       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:10.098       11       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:10.098       38       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:10.098       50       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:10.528       78       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:10.529       4        641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:31.864       11       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:31.864       3        641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:20:31.864       42       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       26       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       42       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       36       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       53       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       33       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       32       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       39       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       44       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       37       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.028       32       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.032       306      641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:41.182       9        641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:23:55.506       52       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:23:55.506       54       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:23:55.509       14       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:23:55.509       46       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:23:55.511       49       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.136       124      641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.137       67       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:39:03.253       140      641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:45:26.495       31       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:45:31.133       163      641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:23:02.623       20       641.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:21:40.030       180      641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.091       84       641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:57.091       87       641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:39:03.253       84       641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:42:00.168       86       641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:46:56.832       98       641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:49:10.024       94       641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:51:10.118       96       641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:02:24.555       224      641.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:25:08.884       615      642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:00:06.068       409      642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:00:06.069       183      642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:20:16.266       532      642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:21:16.271       16       642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:54.812       154      642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:57.086       376      642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:10:53.390       132      642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:10:56.391       73       642         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:00:06.069       34       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:50.667       51       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:50.668       13       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:50.668       36       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:54.812       21       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:57.087       57       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:57.087       62       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:57.089       8        642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:57.089       9        642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:57.089       7        642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:57.089       3        642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:23:02.625       35       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:02:24.564       38       642         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:55:56.847       134      642         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:56:32.076       80       642         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:00:06.069       83       642         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:02:02.566       98       642         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:20:16.269       110      642         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:03:05.414       93       642.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:03:08.418       11       642.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:03:33.066       422      642.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:44.307       517      642.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:44.308       426      642.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:10:53.385       1795     642.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:03:33.066       38       642.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:42.657       153      642.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:42.657       77       642.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:42.657       386      642.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:42.659       77       642.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:42.659       154      642.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:09:42.660       156      642.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:03:33.066       80       642.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:44.310       2        642.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:22:44.310       82       642.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:18:02.581       22       642.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          08:45:26.491       152      642.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:11:21.369       18       642.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:11:21.369       30       642.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:19:15.351       40       642.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:19:15.351       101      642.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:19:15.354       64       642.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:02:05.410       291      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:02:05.411       293      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:10:15.120       153      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:10:15.120       469      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:15:17.358       377      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:15:17.358       201      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:12:56.417       4        643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:12:59.450       16       643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:13:31.634       207      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:13:31.635       99       643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:15:49.999       549      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:15:49.999       536      643         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:15:50.000       69       643         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:15:50.000       37       643         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:15:50.000       40       643         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:15:53.020       77       643         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:07:40.571       78       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:07:40.571       18       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:09:57.392       14       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:10:15.120       74       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:10:15.120       80       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:14:48.891       2        643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:14:48.896       86       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:16:13.669       12       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:16:13.669       77       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:17:45.037       96       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:12:10.327       152      643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:12:10.327       254      643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:13:31.634       97       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:15:53.020       94       643         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:16:02.575       123      643         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:08:08.114       489      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:08:08.115       145      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:17:17.367       38       643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:17:17.367       579      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:19:34.385       603      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:19:34.391       207      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:19:37.393       24       643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.603       116      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.603       242      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:23:22.429       115      643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:23:25.437       19       643.5       XLON 
                    -----------------  -------  ----------  -------------- 
 #VALUE!             #VALUE!            118      643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.606       104      643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.658       61       643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.658       18       643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.658       20       643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.663       82       643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.663       7        643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.663       10       643.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:40.151       9        643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:40.192       33       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:40.192       40       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:40.203       16       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:40.204       12       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:42.239       9        643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:42.239       28       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:42.239       7        643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:50.553       78       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:50.554       6        643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:41:29.638       85       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:41:29.638       94       643.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:19:07.590       44       643.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:22:02.603       41       643.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:05:46.992       250      644         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:05:46.992       250      644         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:05:46.992       103      644         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:26:44.834       10       644         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:41:28.572       93       644         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:41:28.572       490      644         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:47:16.064       525      644         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:05:46.988       91       644         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:05:46.990       101      644         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:17:17.366       152      644         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:17:17.366       152      644         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          09:17:17.368       154      644         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:20:16.537       34       644         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:15.919       34       644         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:47:16.063       98       644         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:47:16.063       83       644         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:47:16.063       91       644         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:41:28.576       87       644         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:46.528       4        644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:49.354       162      644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:49.358       390      644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:40:05.044       480      644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:40:05.044       67       644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:10:25.693       446      644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:10:39.400       288      644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:10:39.400       165      644.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:40:07.914       2        644.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:40:07.914       33       644.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:40:07.915       38       644.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:10.598       16       645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:10.800       1228     645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:10.800       631      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:49.359       250      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:49.359       250      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:49.359       83       645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:43:28.582       156      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:43:28.582       439      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:48:16.622       2        645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:19:09.678       251      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:19:09.679       407      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:20:43.912       473      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:20:51.080       295      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:20:59.748       36       645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:21:18.634       135      645         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:10.800       32       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:10.800       47       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:10.800       80       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:49.356       43       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:49.358       54       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:31:50.351       38       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:42:47.213       80       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:42:47.215       2        645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:42:47.215       3        645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:42:47.215       22       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:42:47.215       23       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:42:47.215       43       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:07:16.305       106      645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       13       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       98       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       59       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       26       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.906       264      645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.906       136      645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.906       64       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.906       74       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.907       11       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.907       265      645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:19:01.740       51       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:19:09.679       55       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:19:09.679       53       645         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:11.200       269      645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       35       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       64       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       32       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.907       50       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.907       89       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:20:50.399       16       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:24:51.085       49       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:11:35.017       112      645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:11:35.017       28       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:11:37.573       65       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:11:37.573       81       645         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:30:10.800       42       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:07:16.303       45       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:07:16.303       74       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:07:16.303       46       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:07:16.303       40       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:07:16.303       46       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:07:16.306       48       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       34       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.894       28       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.907       115      645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.907       42       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:56.907       43       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:20:09.682       38       645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:20:09.682       8        645         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:27.355       901      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:56:04.920       250      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:56:04.920       280      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:56:04.921       53       645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:02:10.032       295      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:02:13.034       35       645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:22.346       470      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:22.346       521      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:22.346       537      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:18:24.466       540      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:27:46.959       138      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:27:49.962       16       645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:12:43.251       5        645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.800       418      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       459      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       1257     645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:40.759       182      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:45.541       38       645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:46.820       97       645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:23:13.339       43       645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       241      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:26:17.696       199      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:26:20.664       169      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:26:21.751       397      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:13.617       195      645.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:27.355       105      645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:27.356       341      645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:01:01.011       36       645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:01:01.012       59       645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:32.943       104      645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:32.943       47       645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       462      645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       38       645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       297      645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:15:21.320       7        645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:26:21.751       38       645.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:33:00.884       118      645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:37:26.924       82       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:37:26.924       84       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:48:18.282       114      645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:52:41.148       159      645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:52:41.148       57       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:52:41.148       56       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:52:41.151       84       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:27.355       46       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:27.355       54       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:56:04.920       95       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:59:34.818       113      645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:00:10.024       80       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:01:10.026       82       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:02:10.029       88       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:22.346       82       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:22.346       66       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:05:22.346       30       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:06:22.348       95       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:15:04.458       54       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:15:04.458       309      645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       85       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       100      645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:17:38.928       7        645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:20:08.375       92       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:20:08.375       88       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:20:08.375       31       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:20:36.964       59       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:20:36.964       84       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:20:36.964       96       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:20:36.964       7        645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:42.531       90       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:42.531       85       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:42.531       13       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:22:33.305       83       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.887       50       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.887       60       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       58       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       113      645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       82       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       57       645.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:37:26.924       40       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:37:26.924       50       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:37:26.924       49       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:27.359       305      645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:27.362       51       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       43       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:14:23.812       172      645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:44.614       53       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:21:44.614       35       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:22:54.964       10       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:22:54.964       42       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:22:54.964       49       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:22:54.964       47       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       1        645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       40       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       49       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.888       50       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:25:23.891       30       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:26:21.751       29       645.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:33:44.813       82       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:33:44.814       277      646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:33:44.814       3        646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:33:47.826       68       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:10:00.891       182      646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:10:41.328       148      646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:10:52.513       56       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:10:52.967       530      646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:10:52.967       135      646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:10:52.967       17       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:16:52.497       591      646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:29:30.607       78       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:29:46.547       315      646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:29:51.885       22       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:29:56.785       39       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:29:56.788       71       646         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:37:07.689       26       646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:37:07.689       11       646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:26.737       198      646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:55:26.737       227      646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:10:52.968       43       646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:16:52.497       208      646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:16:52.499       218      646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:45.445       76       646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:54.999       41       646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:55.001       42       646         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:16:52.497       71       646         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:16:52.497       43       646         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:30:35.828       110      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:30:38.832       13       646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:32:40.602       11       646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:35:33.658       268      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:35:36.662       32       646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:46:42.730       264      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:03.109       100      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:23.055       60       646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:23.055       239      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:26.760       19       646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:32.125       98       646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:35.126       102      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:35.690       144      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:50:31.020       225      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:44.894       250      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:44.894       280      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:44.894       250      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:27:44.894       252      646.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:45:24.878       11       646.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:45:24.878       10       646.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:45:24.878       8        646.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:45:24.899       7        646.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.319       2        646.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:25.877       49       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:25.877       37       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:29.498       802      646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:30.594       59       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:30.594       37       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:45:24.877       35       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:45:26.185       1        646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:23.056       53       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:23.056       22       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:23.056       44       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:47:26.760       22       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:57:27.058       79       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:59:26.139       11       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:59:26.139       47       646.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:29:59.128       100      646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:29:59.128       15       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:33:44.808       45       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:25.871       48       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:29.498       340      646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:34:29.501       40       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:34:55.901       2        646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.316       53       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.317       21       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.359       10       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.359       31       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.359       3        646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.404       27       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.404       10       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.404       6        646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.404       4        646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.420       22       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.420       21       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.420       7        646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:49:29.504       24       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:50:31.020       48       646.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:34:47.141       133      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:34:47.141       48       647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:00.968       40       647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:00.968       350      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:00.968       582      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:25.469       250      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:25.469       280      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:25.469       534      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:33:25.472       532      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:51:58.725       846      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.132       563      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.562       57       647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.562       1000     647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.562       68       647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.565       250      647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.565       75       647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.565       1386     647         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:28.020       12       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:35:28.020       74       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:29:30.658       366      647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:29:30.659       403      647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:29:30.661       36       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:51:58.711       25       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:51:58.711       39       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:51:58.725       19       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:51:58.725       4        647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.133       26       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.135       67       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.135       6        647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.137       48       647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.561       609      647         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:15.279       119      647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:15.279       83       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:15.279       97       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:15.281       88       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:41:40.583       62       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:41:50.612       32       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:43:20.583       95       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:46:20.651       93       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:51:23.720       145      647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.132       84       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.132       95       647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.561       334      647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:05:53.114       102      647         CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.132       9        647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.132       37       647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:53:26.136       45       647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:55:26.139       9        647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:55:26.139       31       647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:55:26.139       7        647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:56:26.142       48       647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:01:21.562       114      647         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:37:36.665       171      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:37:36.665       389      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:37:46.064       8        647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:46.070       580      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:10.994       267      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:10.994       393      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:10.995       71       647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.893       250      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.893       250      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.893       279      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.893       420      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:08:18.222       79       647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:08:27.450       470      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:08:27.450       594      647.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:15.282       91       647.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:15.283       106      647.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:12.718       81       647.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:12.718       57       647.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.890       83       647.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.892       85       647.5       BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:34:47.146       55       647.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          14:34:47.146       96       647.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:10.994       96       647.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:08:27.451       89       647.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:36:58.769       3        647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:36:58.769       11       647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:36:58.769       3        647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:36:58.772       18       647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:37:00.595       12       647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:38:00.598       4        647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:38:00.598       43       647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          15:40:00.601       47       647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.895       15       647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:07:59.895       32       647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:08:27.451       4        647.5       TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:41.598       561      648         XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:41.598       118      648         BATE 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:41.598       165      648         TRQX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:38.465       250      648.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:38.465       279      648.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:38.466       199      648.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:38.466       175      648.5       XLON 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:38.466       303      648.5       CHIX 
                    -----------------  -------  ----------  -------------- 
 25/10/2021          16:06:38.460       72       649         BATE 
                    -----------------  -------  ----------  -------------- 
 

Ends.

 
 Frasers Group Plc 
  Tom Piper, Company Secretary     T. 0344 245 9200 
  LEI: 213800JEGHHEAXIJDX34        E. investor.relations@frasers.group 
 

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

POSDKPBDOBDDDKB

(END) Dow Jones Newswires

October 26, 2021 02:00 ET (06:00 GMT)

Sports Direct (LSE:SPD)
Gráfica de Acción Histórica
De Dic 2021 a Ene 2022 Haga Click aquí para más Gráficas Sports Direct.
Sports Direct (LSE:SPD)
Gráfica de Acción Histórica
De Ene 2021 a Ene 2022 Haga Click aquí para más Gráficas Sports Direct.