TIDMFRAS

RNS Number : 5591R

Frasers Group PLC

08 November 2021

Date: 8 November 2021

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 5 November 2021 it purchased 168,400 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 676.75 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 135,462,630 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 505,139,739.

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:                       05-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:     31,313 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              676.72 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       05-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:     116,475 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              676.71 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       05-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:     13,420 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              676.98 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       05-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:      7,192 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              677.08 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 05/11/2021     08:01:20.010   32       667.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:02:30.907   653      670.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:02:30.910   250      670.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:02:30.910   217      670.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:02:30.910   500      670.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:33:06.038   250      671     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:33:06.038   337      671     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:33:06.041   561      671     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:53:31.016   243      671     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:53:31.017   246      671     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:17:46.413   56       671     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:21:09.761   44       671     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:32:06.032   33       671     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:32:06.032   34       671     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   32       671     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:05:00.005   84       671     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:32:06.032   86       671     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.109   96       671     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:10:00.005   40       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   41       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   49       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   45       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   40       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   41       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   47       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   34       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   15       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.090   46       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:53:31.520   49       671     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:20:25.837   500      671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:20:25.837   63       671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:39:22.733   57       671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:39:49.476   16       671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:40:17.240   134      671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:40:17.241   18       671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:40:30.597   250      671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:40:30.597   55       671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:51:12.866   315      671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:51:12.902   288      671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:59:14.886   183      671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:59:14.892   529      671.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:16:25.832   33       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:16:46.410   34       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:18:46.416   57       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:19:46.417   61       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:20:30.553   46       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:33:06.035   34       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:34:23.007   47       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:50:12.901   85       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:51:12.903   5        671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:51:12.903   18       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:51:12.940   60       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:08.109   38       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:52:31.508   37       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:53:31.510   81       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:54:31.513   84       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:55:31.516   16       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:55:31.516   32       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:55:31.516   4        671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:55:31.516   40       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:56:39.496   54       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:56:39.496   13       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:56:39.496   32       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:24.709   34       671.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:18:25.833   93       671.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:50:04.261   9        671.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:50:04.262   77       671.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:21:47.831   315      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:21:47.831   241      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:36:36.710   500      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:36:36.710   67       672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:46:40.504   586      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:46:40.504   581      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:49:12.830   250      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:49:12.831   356      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.049   214      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.049   36       672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.050   144      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.050   46       672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.051   138      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.051   402      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.051   138      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   614      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   37       672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   40       672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   50       672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   32       672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.743   569      672     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:30:33.909   46       672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:40:30.599   38       672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:47:12.826   110      672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:47:12.826   124      672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:47:12.828   51       672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:49:12.831   55       672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:49:12.831   8        672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:49:12.832   7        672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.052   45       672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   38       672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   106      672     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:48:31.085   87       672     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:16.052   87       672     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   102      672     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:18.742   97       672     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:23:27.158   512      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:28:45.487   515      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:28:45.490   250      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:28:45.490   261      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:43:06.717   201      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:43:06.717   116      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:43:06.717   217      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.740   235      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.747   50       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.763   251      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:06.515   130      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:07.772   83       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.009   731      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.009   77       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.009   178      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.042   481      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:59.914   98       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:59.914   217      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   274      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   59       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   134      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   250      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   149      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   18       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   130      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   250      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   51       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   183      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:20:33.051   288      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   250      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   250      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   301      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   53       672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:28:26.779   140      672.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:23:27.158   6        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:23:27.158   29       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:23:27.160   44       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:24:38.183   62       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:28:45.489   22       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:28:45.489   14       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:29:45.491   49       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:31:33.912   55       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:35:23.009   74       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:36:23.013   23       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:36:23.013   39       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:37:36.720   43       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:37:36.720   33       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:38:49.473   70       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:39:49.476   58       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:41:12.836   39       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:42:12.839   45       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:43:11.365   60       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:43:11.365   11       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:43:11.366   10       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:43:11.366   168      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:44:06.752   77       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:48:12.829   89       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:49:12.859   34       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.731   44       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.731   407      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.734   75       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   86       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   6        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   19       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   66       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   12       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   51       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   12       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   8        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   8        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   8        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   9        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   5        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   10       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   11       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   3        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   43       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.982   57       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.983   54       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:00.676   15       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:00.676   64       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:00.676   18       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:00.676   1        672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:11:47.607   250      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:11:47.607   112      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:12:54.074   128      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:14:25.091   46       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:16:18.750   80       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:16:18.750   68       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:16:55.266   113      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:20:26.196   80       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:24:44.208   92       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:25:40.254   36       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:25:40.254   100      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:26:07.925   29       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:26:07.925   107      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:26:34.855   21       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:26:34.855   71       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   138      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   112      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   27       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   48       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   107      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   68       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   65       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   135      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:02.768   50       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:03.953   47       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:03.953   97       672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:32.112   148      672.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:23:27.158   90       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:29:27.167   95       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:36:06.104   83       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:39:06.107   95       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:44:06.734   164      672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:47:11.898   100      672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.734   16       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:02:04.735   15       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.009   157      672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.009   20       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   44       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   14       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   10       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   69       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   35       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   56       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   14       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   10       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   32       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   39       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   65       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   20       672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   4        672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:11:47.607   145      672.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.009   62       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:05:00.009   68       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   41       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   7        672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   13       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   34       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   2        672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:29.877   20       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   24       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   13       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:06:58.981   29       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:08:58.986   47       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:11:47.607   53       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:11:47.609   42       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:13:47.613   46       672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     16:13:47.613   7        672.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:25:27.163   402      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:25:27.164   178      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:08.974   97       673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:08.974   250      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:08.974   51       673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:08.974   135      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:09.679   303      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:09.681   553      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:09.690   9        673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:33.804   740      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:34.537   111      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:34.914   17       673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:35.110   78       673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:43.505   558      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:43.563   44       673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:43.650   7        673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:43.744   1        673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:44.016   317      673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:44.079   48       673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:44.146   7        673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:44.251   1        673     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.925   42       673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.925   110      673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:15:04.334   33       673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:15:38.350   37       673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:22:15.349   51       673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:48.183   123      673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:48.183   33       673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:27:48.184   58       673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:09.671   150      673     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.925   162      673     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.925   16       673     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:47:50.052   575      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:52:23.948   90       673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:55:03.253   274      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:55:21.900   131      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:59.267   283      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:59.268   205      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:37:07.901   604      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:07.913   250      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:07.914   500      673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:07.914   5        673.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:27:04.969   52       673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:59.267   34       673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:59.267   42       673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:37:07.900   13       673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:37:07.900   72       673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:39:07.908   158      673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:07.910   73       673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:09.673   102      673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:09.673   42       673.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:37:07.902   86       673.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:40:07.911   99       673.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:12:07.158   325      674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:12:07.158   295      674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:12:07.158   1148     674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:12:07.161   2258     674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:45:30.601   296      674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:45:30.601   215      674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:03:38.066   160      674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:03:38.066   350      674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:58.716   13       674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:58.901   8        674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:59.013   1        674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:59.733   3        674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:59.812   1        674     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:25:38.186   52       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:27:04.971   33       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:28:04.972   37       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:44:40.010   129      674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:47:40.018   180      674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:48:50.052   54       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:49:50.055   59       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:50:50.058   48       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:52:23.945   46       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:52:23.946   33       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:54:28.613   62       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:55:03.253   38       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:59:03.307   200      674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:00:03.309   43       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:01:03.311   60       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:21:31.567   39       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:22:55.771   38       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:23:21.856   39       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:04.992   45       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:04.992   3        674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:04.992   39       674     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.927   162      674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:26:27.162   92       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:44:40.006   91       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:50:40.022   90       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:55:03.253   81       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:59:03.258   95       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:01:03.260   82       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:42.116   19       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:42.116   71       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:42.116   90       674     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     08:27:04.980   97       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:27:04.980   171      674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:42:30.608   97       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:42:30.608   116      674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:44:40.004   40       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:47:50.049   48       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:51:50.053   40       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:59:06.941   75       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:00:15.999   44       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:00:15.999   5        674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:42.115   40       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:42.115   46       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:08:42.115   48       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:21:31.567   46       674     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     08:12:07.158   181      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:12:07.158   1148     674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:45:30.603   250      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:45:30.603   256      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:03:07.385   426      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:03:07.385   94       674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:10:59.275   250      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:10:59.275   250      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:10:59.275   28       674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:13:55.209   367      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:13:55.209   147      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:14:55.216   439      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:14:55.216   162      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:20:01.332   488      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:26:36.412   172      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:26:36.412   250      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:26:36.412   128      674.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:03:34.000   22       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:03:38.066   11       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:04:38.068   52       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:05:38.070   56       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:06:38.071   51       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:13:55.209   46       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:14:55.215   36       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:20:01.421   39       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:21:25.353   50       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.384   8        674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.384   28       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:36:07.898   90       674.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:24:27.518   94       674.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:01.348   48       674.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:01.348   49       674.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:13:56.641   47       674.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:12:38.393   534      675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:13:55.212   250      675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:13:55.212   245      675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:16:17.276   503      675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:16:17.276   37       675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:23:32.875   351      675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:23:32.875   172      675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:41:31.091   507      675     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.930   213      675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.930   250      675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.930   89       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.932   213      675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:53:28.610   36       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:03:07.385   125      675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:07:49.981   47       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:10:13.270   46       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:11:13.272   55       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:12:38.393   62       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:12:38.398   36       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:13:55.210   42       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:25:01.343   42       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:25:01.345   34       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:26:01.346   34       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:32:20.618   60       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:32:20.620   38       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:33:35.388   9        675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:33:35.388   6        675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:33:35.388   17       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:58.652   87       675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:58.652   3        675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     16:29:58.652   8        675     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     08:47:40.018   97       675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:12:38.393   87       675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:16:17.276   89       675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:19:17.279   19       675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:19:17.280   72       675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.366   104      675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.366   74       675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.374   104      675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.374   104      675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.380   100      675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.382   4        675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.382   81       675     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:25:01.345   41       675     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:01.348   49       675     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:35:10.006   43       675     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:11:59.278   713      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:23:09.838   2109     675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:23:32.112   968      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:43.091   315      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:43.091   274      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:43.093   223      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:43.093   500      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:28:43.093   97       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:29:43.097   553      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:39:16.081   538      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:39:16.081   511      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:50:52.077   250      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:50:52.077   245      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:21:28.695   59       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:23:48.703   315      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:23:51.703   37       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:26:41.963   21       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:30:02.085   105      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:30:02.085   184      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:30:02.086   37       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:31:34.489   147      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:31:34.489   299      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:31:34.490   41       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   393      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   301      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   298      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   1        675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   68       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   100      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   468      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   492      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   131      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   33       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   13       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.214   322      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.252   19       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.252   84       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.252   151      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.252   38       675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.363   223      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.363   340      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.363   226      675.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:16:21.639   62       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:17:21.640   57       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:18:21.642   57       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:19:21.644   57       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:48:06.783   11       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:48:06.783   30       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:49:08.182   38       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:50:08.185   38       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:21:28.694   39       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:21:28.696   65       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:21:28.696   72       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:21:28.696   52       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:26:34.792   83       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:26:34.792   49       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   41       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   88       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   87       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   88       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   96       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   87       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   87       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   87       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   88       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.213   46       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.217   140      675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.252   34       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:35:07.898   34       675.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:17:17.274   47       675.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:34:05.252   487      675.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:42:52.070   564      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:46:52.074   494      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:58:53.176   531      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:10:28.406   284      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:11:25.139   315      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:13:17.158   52       676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:13:20.163   15       676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:09.272   218      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:09.272   315      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:09.303   533      676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:09.303   33       676     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     08:11:48.933   204      676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:29:43.092   42       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:30:43.094   48       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:35:15.045   57       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:35:15.046   36       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:36:15.048   35       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:37:38.165   34       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:38:38.167   54       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:39:38.169   39       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:42:52.070   46       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:44:54.152   38       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:47:06.779   36       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:47:06.779   36       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:53:17.736   104      676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:54:17.737   38       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:58:53.176   36       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:58:53.176   39       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:58:53.176   35       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:58:53.176   39       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:58:53.178   32       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:59:54.191   32       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:40:04.144   33       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:40:04.144   37       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:42:31.096   119      676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:42:31.098   38       676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:12:46.128   5        676     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:40:04.144   97       676     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:11:42.387   8        676     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:11:42.388   40       676     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:09.272   97       676     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:09.272   98       676     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:20:42.926   83       676     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:43:52.127   135      676     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:47:06.781   45       676     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:52:06.806   43       676     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:58:53.176   40       676     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:00:53.179   45       676     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     09:55:52.080   216      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:55:52.080   281      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:02:08.277   315      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:02:08.277   218      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:05:08.281   74       676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:20:50.766   793      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:23:50.764   127      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:23:50.764   400      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:53:01.211   55       676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:53:01.211   2496     676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:53:01.211   530      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:14:07.101   315      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:14:07.137   368      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:15:25.581   238      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:15:25.581   261      676.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:12:00.498   24       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:12:00.499   12       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:16:41.546   51       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:23:50.764   56       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:23:50.764   47       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:23:50.766   9        676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:23:50.766   16       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:40:02.066   35       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:44:20.788   83       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:44:20.791   68       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:45:20.794   46       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:45:20.794   4        676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:45:20.794   5        676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:45:20.795   32       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:45:20.814   1        676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:45:20.904   5        676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:49:47.691   70       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:53:01.211   97       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:53:01.211   88       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:13.034   30       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:31.383   2        676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:52.697   99       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:52.698   27       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:52.702   137      676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:18:52.702   64       676.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:39:54.973   104      676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:39:54.973   55       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:39:54.973   9        676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:39:54.973   8        676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:42:41.939   92       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:55:14.465   108      676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:55:14.465   49       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:57:32.996   14       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     09:57:32.996   69       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:02:08.277   89       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:08:14.284   92       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:18:41.553   48       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:18:41.554   42       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:44:20.790   1        676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:49:47.693   20       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:53:01.211   83       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:53:01.211   84       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.995   67       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.995   32       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.995   85       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.995   82       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.995   94       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.995   3        676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.995   18       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:12.996   15       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:13.034   60       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:13.034   88       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:13.034   16       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:13.034   10       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:13.034   10       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:13.034   59       676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     15:14:07.137   184      676.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:54:20.005   41       676.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:07:15.198   590      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:10:14.287   315      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:10:14.287   252      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:14:37.071   250      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:14:37.071   334      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:24:41.997   582      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:59:27.231   274      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:59:27.231   235      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:00:27.236   535      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:02:17.158   308      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:34:42.278   604      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:35:42.314   338      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:38:37.183   59       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:38:37.184   26       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   151      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   164      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   346      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   229      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   89       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   35       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   202      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:55:58.331   57       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:56:40.157   65       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:56:43.160   37       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:57:20.012   26       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:57:20.013   173      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:57:20.013   420      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:57:20.013   351      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:57:20.013   121      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:57:20.013   31       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:58:40.672   111      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:58:46.894   292      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:59:01.757   54       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:04:05.075   50       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:05:51.151   87       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:05:51.151   48       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:05:51.151   20       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:06:32.683   24       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.879   20       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:17.916   11       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:57.059   144      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:57.059   19       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:08:00.062   20       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:08:42.623   137      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:08:42.623   19       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:08:45.628   10       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.532   32       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.532   464      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.532   95       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.532   124      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   250      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   60       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   31       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   56       677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.567   279      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.567   529      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.567   286      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.567   578      677     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     09:41:38.173   62       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     09:43:52.074   36       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:07:15.198   250      677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:07:15.198   60       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:07:15.199   32       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:08:14.285   37       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:11:00.444   44       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:11:00.444   3        677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:11:00.444   43       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:11:00.495   3        677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:11:00.495   14       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:11:00.496   22       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:13:00.500   33       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:14:00.502   39       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:14:37.072   34       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:15:41.543   32       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:17:41.549   39       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:18:41.551   45       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:20:50.763   93       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:24:41.994   54       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:59:34.245   81       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:34:42.241   7        677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:34:42.242   57       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:34:42.278   90       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:38:37.183   15       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:38:37.183   16       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:38:37.183   11       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   42       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   92       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   89       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   60       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   19       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.529   70       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:46:20.907   85       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:47:20.910   89       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:49:47.692   29       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:49:47.692   153      677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:50:51.293   55       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:54:01.217   93       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:54:20.006   33       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:55:20.008   82       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:04:05.074   75       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:04:05.074   14       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:04:05.074   64       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:06:32.682   26       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:06:32.682   87       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:06:32.682   23       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.878   65       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.878   77       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.878   10       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.878   35       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:57.059   22       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:57.059   31       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:57.059   26       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   39       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   87       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   87       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   40       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   61       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   63       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.533   87       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:14:07.103   73       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:14:07.103   338      677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     15:15:14.188   89       677     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:56:00.100   97       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:59:27.231   92       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:38:37.183   36       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:38:37.183   61       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   54       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   39       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.527   7        677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:44:20.790   88       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:49:47.693   104      677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:49:47.693   91       677     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:15:41.543   136      677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:15:41.545   42       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:20:50.764   40       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:24:41.996   41       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:39:24.536   90       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:44:20.792   95       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:44:20.794   49       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:47:00.015   45       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:49:47.695   46       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:50:47.697   48       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:51:47.699   44       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:58:46.894   13       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:04:05.074   13       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:04:05.074   29       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.878   3        677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.878   1        677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:14.878   22       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:07:57.059   24       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:08:42.623   17       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:08:42.623   24       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:08:42.623   9        677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.532   38       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:09:06.532   1        677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:13:17.160   63       677     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:24:41.998   444      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:24:41.998   28       677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:24:41.998   65       677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:55:28.776   570      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.890   671      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.890   250      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.890   250      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.890   250      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.891   315      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.989   540      677.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:55:28.776   40       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:56:28.779   57       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:57:28.781   86       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:58:28.785   57       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:58:28.785   17       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.890   735      677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:09:40.738   72       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:11:02.029   54       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:31:45.900   36       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   37       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   13       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   6        677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   15       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   6        677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   4        677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   14       677.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:07:20.804   85       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:15:14.287   81       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:23:50.764   85       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:04:54.124   198      677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:05:54.127   96       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.890   94       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   43       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:32:40.621   71       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:33:45.906   88       677.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:24:41.998   45       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:55:28.776   5        677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:55:28.776   9        677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:55:28.776   30       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:55:28.776   47       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:55:28.776   44       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:58:28.786   41       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:59:28.789   40       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:01:28.792   45       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:03:28.795   40       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:08:38.989   92       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:09:38.991   12       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:09:38.991   22       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:09:40.738   15       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:33:45.903   41       677.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:30:02.530   572      678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:53:42.145   322      678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:53:42.146   239      678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:11:11.641   593      678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   201      678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   404      678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:31:45.903   585      678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:31:45.903   14       678     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:25:41.999   34       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:29:02.527   125      678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:31:02.532   16       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:31:02.532   17       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:31:05.160   16       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:32:11.074   42       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:53:53.756   2        678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:53:57.299   10       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:53:57.299   24       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:53:57.300   40       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:54:57.301   97       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:11:11.638   34       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:11:11.640   13       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:31:45.901   95       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:31:45.901   56       678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:57:20.012   179      678     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:30:02.530   94       678     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.889   26       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   14       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   41       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   20       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   20       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   45       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   47       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   2        678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   42       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   46       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.890   41       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.893   13       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.893   25       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.894   3        678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.894   5        678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.895   5        678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     14:31:45.900   47       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:01:44.398   97       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     15:01:44.398   25       678     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:34:02.534   283      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:35:24.481   274      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:32:44.154   601      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:44.292   57       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:44.413   384      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:37.007   125      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:37.041   343      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:37.042   64       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:45.788   90       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:23.901   128      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:23.901   93       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:40.314   69       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:06.991   250      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:06.991   34       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:39.443   14       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:55.628   40       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:55.631   30       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:58.630   41       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:16:13.288   49       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.847   202      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.847   250      678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.848   90       678.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:49.938   38       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:32:44.155   24       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:32:44.156   5        678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:32:49.873   55       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:37.717   38       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:37.717   16       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:37.717   46       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:37.717   87       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:37.717   32       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:37.717   85       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:23.901   34       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:40.314   38       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:43.264   19       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:43.264   15       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:43.268   11       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:43.268   23       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:43.268   17       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:52:53.752   88       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:52:53.753   33       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:55.630   36       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:55.630   74       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:55.630   82       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:14:55.630   81       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.847   36       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.847   72       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.847   67       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.848   5        678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.885   2        678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.885   56       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:28:45.887   43       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:29:45.888   87       678.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:40.314   208      678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:40.316   28       678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:51:40.321   55       678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:53:40.330   87       678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:27:45.885   122      678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:28:45.887   55       678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:28:45.887   3        678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:28:45.887   32       678.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:44.413   4        678.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:44.413   15       678.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:44.414   8        678.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:40:31.404   71       679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:15.012   108      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:15.012   315      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:24.805   77       679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:35:48.176   250      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:35:50.087   264      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:36:51.452   67       679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:02.012   278      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:02.012   41       679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:02.069   165      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:48:13.059   285      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:48:19.730   206      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:19.733   196      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:19.764   293      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:23.901   59       679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:21:28.182   547      679     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:30:02.530   39       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:33:19.421   37       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:35:19.426   55       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:12:42.327   49       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:24.805   40       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:24.808   34       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:24.897   2        679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:31:36.998   63       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:31:56.070   35       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:35:16.332   6        679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:35:16.332   25       679     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:34:19.426   99       679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:31:36.997   197      679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:32:36.999   88       679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:37.001   3        679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:37.001   5        679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:34:37.001   80       679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:37:37.005   90       679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:39:37.006   90       679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:16:52.497   225      679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:16:52.498   94       679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:19:52.501   92       679     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:34:19.428   41       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:30:44.987   48       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:35:16.337   44       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:36:50.004   10       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:36:50.004   37       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:50.008   38       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:38:50.008   2        679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:40:00.005   49       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:47:11.647   46       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:47:11.647   41       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:47:11.647   47       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:23.901   41       679     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:37:31.399   250      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:37:31.399   325      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:41:31.410   544      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:35:35.317   570      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:39.039   181      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:39.066   353      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:41:40.987   25       679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:42:06.442   168      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:42:06.442   250      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:42:06.442   128      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:59:32.456   179      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:59:32.456   413      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:01:03.530   215      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:01:03.530   364      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:10:40.270   39       679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:10:40.270   496      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:29:44.980   129      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:29:44.980   330      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:29:44.980   102      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:40:47.043   220      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:43:47.040   61       679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.075   353      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.075   519      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.075   569      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.079   226      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.484   250      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.484   48       679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:18:50.601   1224     679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:18:58.741   315      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:19:01.744   37       679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:19:28.177   165      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:24:24.124   31       679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:24:24.125   250      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:24:24.125   250      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:25:24.129   202      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     14:25:24.129   361      679.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:37:19.221   38       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:38:19.222   32       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:42:31.412   47       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:57:46.069   46       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:05:00.869   14       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:05:00.869   21       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:16:32.319   35       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:16:32.321   6        679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:16:32.321   30       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:18:33.751   50       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:32:24.268   35       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:32:24.304   57       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:38:35.405   1        679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:41.619   38       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:41.619   33       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:41.619   42       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:41.619   40       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:42:06.442   34       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:42:06.442   37       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:45:06.449   73       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:45:06.449   8        679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:45:06.449   5        679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:45:06.451   30       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:45:06.454   14       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:52:50.082   38       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:55:57.466   73       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:55:57.468   10       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:59:32.456   34       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:59:32.456   38       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:01:03.531   37       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:10:40.270   33       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:13:33.016   38       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:28:26.857   38       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:28:26.857   36       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:28:26.859   39       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:29:26.860   21       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:29:26.860   7        679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:29:26.860   21       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:35:16.333   143      679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:35:16.333   57       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:40:47.007   163      679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.075   38       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.075   46       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:46:13.078   36       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:47:26.930   64       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:48:11.652   34       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:48:11.654   47       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:50:24.466   71       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:18:02.743   250      679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:18:02.744   2        679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:19:28.185   35       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:21:28.183   80       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:21:28.185   84       679.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:38:19.184   80       679.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:35:35.316   90       679.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:42:06.442   82       679.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:45:06.447   81       679.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     14:24:25.310   115      679.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:37:19.221   46       679.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:41.619   15       679.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:39:41.619   33       679.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:43:22.432   38       679.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:43:22.436   2        679.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:45:22.439   43       679.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:57:46.030   537      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:04:58.114   550      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:10:19.291   315      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:10:19.291   274      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:14:53.500   271      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:14:53.500   258      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:20:34.082   382      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:20:34.094   104      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:25:31.621   550      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:30:00.042   250      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:30:00.042   309      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:32:00.046   250      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:32:00.046   237      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:32:00.046   16       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:48:34.564   55       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:48:34.571   530      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:52:34.575   132      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     12:52:34.575   443      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:40.269   315      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:40.271   501      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:43.277   123      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:46.284   22       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:49.293   10       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:56.555   227      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:56.555   109      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   250      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   248      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   532      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.964   306      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.964   250      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.964   25       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.964   277      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   70       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   87       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   24       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.967   40       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.967   52       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:44.974   77       680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:44.974   250      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:44.974   231      680     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:34:19.424   35       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:36:24.482   39       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:39:28.950   34       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:40:31.406   38       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:41:31.409   36       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:43:31.415   35       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:14:53.500   42       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:14:53.500   34       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:14:53.500   39       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:14:53.500   37       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:20:53.508   59       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:25:31.621   44       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:25:31.622   7        680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:25:31.622   36       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:25:31.623   36       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:26:32.351   32       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:28:01.483   37       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:30:00.042   45       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:30:05.519   37       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:31:26.222   50       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:33:58.078   34       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:35:35.315   48       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:35:35.316   8        680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:35:35.317   29       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:47:33.620   74       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:47:33.622   32       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:48:34.571   39       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:49:38.339   37       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:50:38.342   19       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:50:38.342   20       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:51:39.761   34       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:52:39.765   22       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:52:41.282   19       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:56:34.974   37       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:59:32.464   37       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:00:32.465   33       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:02:03.535   36       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:03:36.615   39       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:07:17.160   102      680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:07:17.161   35       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:07:17.162   34       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:17.165   35       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:09:40.268   55       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:10:40.270   45       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   57       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   47       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   49       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   39       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   38       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   41       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   46       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   35       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   7        680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   44       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:44.974   134      680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:44:50.509   198      680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:44:50.509   133      680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     13:49:11.655   81       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:19:02.747   66       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:22:28.187   79       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:23:28.189   86       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:24:28.191   84       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     14:25:28.193   85       680     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:14:53.500   95       680     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:25:31.621   15       680     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:25:31.621   80       680     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:30:00.042   91       680     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:56:34.974   92       680     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   92       680     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:44:50.811   167      680     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:20:53.508   5        680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:20:53.508   41       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:23:53.512   45       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:28:01.483   45       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:32:01.488   40       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:50:33.623   44       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:56:34.974   40       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:43.278   28       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:43.278   29       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:43.278   4        680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:46.284   42       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:46.284   13       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:49.293   9        680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   49       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:16:32.007   44       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.964   40       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.964   1        680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.964   28       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:23:44.965   14       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:44.974   40       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:44.974   1        680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:44.975   2        680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     13:29:44.983   42       680     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:44:50.010   250      680.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:44:50.010   240      680.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:59:57.158   542      680.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:56:45.085   34       680.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:21:53.512   38       680.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:44:10.003   86       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:51:17.296   99       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:56:45.085   91       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:02:46.035   89       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:08:19.288   92       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:20:53.503   95       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     12:49:33.628   98       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:40.269   119      680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:08:40.269   96       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:14:02.383   83       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:22:24.244   95       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     13:26:26.856   94       680.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:51:20.003   42       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:56:45.085   44       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:56:45.085   48       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:00:45.089   20       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:00:45.089   20       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:04:45.093   49       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:11:10.003   41       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     12:16:10.005   46       680.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:50:05.416   315      681     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:50:08.416   37       681     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:50:13.895   168      681     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:54:24.947   507      681     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:44:50.034   37       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:45:50.037   48       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:50:13.895   43       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:51:17.296   47       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:54:51.147   37       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:57:45.090   43       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:59:46.073   35       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:04:58.113   198      681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:04:58.113   10       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:04:58.116   43       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:08:00.872   40       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:09:00.875   35       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:10:00.877   39       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     12:22:53.514   33       681     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:49:02.371   54       681.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:52:50.552   49       681.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:55:51.149   38       681.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:48:04.615   83       681.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:54:24.473   85       681.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:54:24.473   15       681.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:54:24.886   67       681.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     10:48:04.615   44       681.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     10:48:04.614   71       682     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:48:04.615   522      682     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:53:17.693   511      682     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:56:50.250   530      682     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:59:21.744   104      682     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:54:46.447   55       682     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:54:46.449   34       682     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:56:50.250   37       682     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:56:50.250   39       682     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:57:50.251   34       682     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:53:54.792   36       682     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     10:45:50.139   48       682     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:23:45.046   565      682.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:52:13.778   205      682.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:52:13.779   334      682.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     10:48:02.368   81       682.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:23:50.187   49       682.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:53:14.530   45       682.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:02:58.079   578      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:05:01.000   315      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:08:42.211   14       683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:08:42.211   137      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:09:23.135   267      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:14:56.725   315      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:15:27.629   37       683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:16:38.113   36       683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:16:51.495   202      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:19:51.498   500      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:19:51.498   85       683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:26:26.487   315      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:26:26.488   260      683     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:13:45.721   36       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:15:27.630   33       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:16:51.495   49       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:17:51.499   51       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:18:51.501   39       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:19:51.503   37       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:25:52.748   36       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:50:13.772   33       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:51:13.775   49       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:52:13.778   48       683     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:18:45.726   82       683     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:23:50.190   94       683     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:08:42.208   320      683.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:08:42.208   281      683.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:13:39.625   552      683.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:48:15.257   27       683.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:48:15.257   479      683.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:08:42.210   53       683.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:22:28.804   79       683.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:24:50.192   37       683.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:49:15.267   38       683.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:00:58.075   88       683.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:02:58.078   98       683.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:08:42.208   90       683.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:13:39.625   85       683.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:34:28.612   586      684     XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:03:19.514   142      684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:03:19.514   74       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:04:19.516   42       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:05:19.519   44       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:07:43.378   75       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:10:19.861   47       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:11:19.852   38       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:13:19.856   35       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:27:26.486   36       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:34:28.611   32       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:35:28.613   35       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:46:26.619   38       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:47:26.622   37       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:48:15.258   33       684     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:49:15.263   5        684     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:49:15.263   43       684     TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:29:26.493   10       684.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:29:50.193   12       684.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:30:40.416   484      684.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:30:40.416   74       684.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:33:02.109   575      684.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:43:39.510   469      684.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:43:39.510   134      684.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:12:19.854   38       684.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:28:26.491   35       684.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:30:40.417   48       684.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:33:02.109   55       684.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:34:02.112   48       684.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:34:50.195   91       684.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:46:26.619   91       684.5   CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:33:02.112   108      684.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:33:02.112   272      684.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:42:39.507   34       685     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:43:39.509   36       685     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:44:55.294   33       685     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:45:55.297   35       685     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:29:50.192   95       685     CHIX 
               -------------  -------  ------  --------- 
 05/11/2021     11:41:28.618   325      685.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:41:28.618   240      685.5   XLON 
               -------------  -------  ------  --------- 
 05/11/2021     11:29:26.492   32       685.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:31:40.420   39       685.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:36:50.206   32       685.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:40:05.192   1        685.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:40:06.094   87       685.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:41:06.097   44       685.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:42:06.099   38       685.5   BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:41:01.174   67       685.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:42:01.177   45       685.5   TRQX 
               -------------  -------  ------  --------- 
 05/11/2021     11:37:50.209   36       686     BATE 
               -------------  -------  ------  --------- 
 05/11/2021     11:40:50.198   97       686     CHIX 
               -------------  -------  ------  --------- 
 

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

POSDKPBBOBDDBDK

(END) Dow Jones Newswires

November 08, 2021 02:00 ET (07:00 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.