TIDMFRAS

RNS Number : 1018U

Frasers Group PLC

01 December 2021

Date: 1 December 2021

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

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 30 November 2021 it purchased 159,028 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 682.32 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 137,567,115 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 503,035,254.

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:                       30-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:     32,689 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              682.46 
                                        ---------- 
 
 Platform code                             XLON 
                                        ---------- 
 Date of purchase:                       30-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:     105,804 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              682.28 
                                        ---------- 
 
 Platform code                             CHIX 
                                        ---------- 
 Date of purchase:                       30-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:     13,491 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              682.31 
                                        ---------- 
 
 Platform code                             TRQX 
                                        ---------- 
 Date of purchase:                       30-Nov-21 
                                        ---------- 
 Number of ordinary shares purchased:      7,044 
                                        ---------- 
 Volume weighted average price paid 
  per share:                              682.32 
                                        ---------- 
 
 

Transaction details:

 
 Transaction    Transaction             Price   Platform 
  Date           Time          Volume    (p)     code 
 30/11/2021     08:29:15.954   92       692.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:09:42.895   42       691.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:29:09.582   43       691.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:29:21.248   67       691.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:31:05.699   112      691.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:33:24.805   28       691.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:33:24.805   28       691.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:33:24.807   57       691.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:33:24.807   330      691.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:28:15.197   12       691     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:28:15.197   715      691     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:19:26.376   369      690.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:31:05.698   370      690.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:31:05.698   467      690.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:34:29.541   59       690.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:10:44.641   625      690     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:10:44.641   82       690     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:11:30.032   80       690     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:19:26.376   180      690     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:25:29.619   16       690     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:25:29.619   71       690     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:31:07.122   80       690     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:33:00.028   35       690     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:35:03.665   37       690     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:09:14.097   99       689.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:09:14.099   127      689.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:09:14.100   33       689.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:19:26.375   395      689.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:35:03.664   833      689.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:12:18.494   69       689     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:16:03.484   73       689     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:17:02.676   81       689     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:17:02.676   317      689     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:17:02.676   125      689     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:17:02.676   125      689     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:17:02.676   6        689     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:17:30.034   80       689     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:19:30.037   108      689     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:19:30.038   22       689     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:19:30.038   92       689     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:20:45.190   719      689     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:35:05.729   97       689     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:19:26.374   141      688.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:23:45.194   590      688.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:23:45.194   125      688.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:36:35.473   45       688.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:36:54.739   30       688.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:36:54.739   8        688.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:36:54.741   17       688.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:36:54.741   22       688.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:11:02.657   658      688     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:11:02.657   78       688     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:18:05.129   22       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:18:05.129   40       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:18:05.129   42       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:18:05.129   43       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:23:45.658   44       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:23:45.658   49       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:37:43.800   7        688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:37:43.800   37       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:37:43.800   40       688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:37:43.800   6        688     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:37:55.172   38       688     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:38:55.174   75       688     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:39:55.177   63       688     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:44:03.354   33       688     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:04:20.031   94       687.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:08:04.611   250      687.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:08:04.611   250      687.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:08:04.611   125      687.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:08:04.611   191      687.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:08:49.712   33       687.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:37:43.804   756      687.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:44:33.194   756      687.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:44:33.203   36       687.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:30:46.254   86       687.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:31:13.332   37       687.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:03:20.028   93       687     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:40:01.908   85       687     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:45:30.028   80       687     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:45:33.204   65       687     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:46:33.207   64       687     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:49:05.933   82       687     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:49:05.935   49       687     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:50:05.936   37       687     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:55:08.804   96       687     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:30:48.879   47       687     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:32:03.799   86       687     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:03:40.029   45       686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:04:20.028   57       686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:04:20.031   45       686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:06:55.952   48       686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:07:04.460   38       686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:07:04.463   115      686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:42:58.103   61       686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:42:58.103   44       686.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:32:03.792   429      686.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:32:03.792   365      686.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:00:06.860   716      686     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:02:05.889   45       686     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:02:38.691   45       686     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:03:25.189   643      686     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:03:25.189   51       686     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:05:04.606   200      686     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:05:04.606   534      686     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:05:18.415   47       686     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:05:30.029   83       686     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:56:06.073   694      686     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:56:30.253   68       686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:56:30.254   45       686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:57:40.053   13       686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:57:40.053   9        686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:57:40.053   12       686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:58:00.116   36       686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:33:11.218   108      686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:33:13.329   90       686     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:34:11.221   88       686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:35:11.223   93       686     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:35:21.304   43       686     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:35:50.028   98       686     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:38:46.872   52       686     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:00.506   47       686     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:42:16.622   40       686     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     08:06:00.028   34       685.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:41:15.957   59       685.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:47:04.262   166      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:47:04.262   602      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:47:22.501   35       685.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:47:31.343   12       685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:47:31.343   69       685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:48:10.020   11       685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:50:57.467   1        685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:50:57.469   95       685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:34:51.008   403      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:34:51.008   68       685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:34:51.008   352      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:05.197   126      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:06.864   78       685.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:06.864   47       685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:06.864   125      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:06.864   125      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:07.678   104      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:07.678   124      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:07.678   59       685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:07.678   38       685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:36:07.680   7        685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.185   7        685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.185   5        685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.189   6        685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.189   19       685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.190   7        685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.212   38       685.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.212   355      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:33.212   377      685.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:40:40.030   133      685.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:41:57.654   95       685.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:41:57.654   39       685.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:51:01.615   128      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:51:01.616   321      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:51:01.616   289      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:54:02.926   93       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:56:30.249   20       685     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:56:30.249   71       685     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     08:59:02.417   254      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:59:02.417   250      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:59:02.417   125      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:59:08.064   23       685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:59:08.064   189      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     08:59:49.030   86       685     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:02:12.170   204      685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:02:39.767   39       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:04:46.626   79       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:04:46.717   36       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:05:46.720   97       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:06:37.721   36       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:07:37.762   95       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:07:37.763   45       685     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:08:37.764   93       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:08:37.765   44       685     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:11:32.589   37       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:32:39.641   47       685     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:39:00.501   35       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:39:00.502   6        685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:41:51.375   310      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:42:11.074   464      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:42:11.074   37       685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:42:11.076   89       685     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:43:11.076   91       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:44:11.078   90       685     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:44:11.078   325      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:44:11.078   494      685     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:44:11.079   85       685     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     08:51:02.037   35       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:59:51.056   91       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:12:42.177   87       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:01:56.021   92       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:03:01.169   37       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:06:11.102   48       684.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:06:11.102   117      684.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:09:06.038   37       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:09:06.038   35       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:09:06.039   11       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:09:06.038   469      684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:09:06.039   46       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:09:06.038   125      684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:09:06.038   233      684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:10:19.876   102      684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:10:19.879   35       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:11:02.744   50       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:12:06.042   94       684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:12:06.042   674      684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:12:32.592   89       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:12:32.592   9        684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:14:56.974   44       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:14:56.974   59       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:14:56.974   47       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:14:56.974   21       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:14:56.974   94       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:00.515   36       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:06.568   327      684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:06.568   116      684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:06.568   47       684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:07.821   185      684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:07.821   94       684.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:56.977   44       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:15:56.978   36       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:16:00.520   32       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:16:00.520   25       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:16:00.520   37       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:00.523   68       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:00.523   19       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:00.523   5        684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:56.980   88       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:01.728   88       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:37:27.556   35       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:37:27.556   11       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:37:27.556   40       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:37:27.558   32       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:38:27.561   80       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:38:31.671   84       684.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:44:11.079   34       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:45:14.678   43       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:46:45.425   94       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:48:04.067   78       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:48:04.067   21       684.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:21:10.172   37       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:59:22.090   117      684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:00:07.107   51       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:08:42.375   69       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:10:01.531   82       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:11:21.879   111      684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:12:39.251   109      684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:12:39.253   35       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:13:35.860   588      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:13:35.860   110      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:13:35.860   11       684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:13:35.862   61       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:14:35.865   43       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:14:35.865   43       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:15:35.868   72       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:15:35.869   3        684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:22:08.489   81       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:45:37.512   127      684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:48:05.079   77       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:49:22.082   95       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:49:22.082   709      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:49:22.084   38       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:50:35.149   79       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:50:35.151   87       684     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:50:35.151   36       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:57:35.220   98       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:58:09.126   49       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:58:35.201   149      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:58:35.202   606      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:59:56.018   96       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:59:56.018   84       684     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:59:56.018   73       684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:59:56.018   250      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:59:56.018   296      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:59:56.018   164      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:00:18.026   49       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:00:18.026   28       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:03:01.062   727      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:03:01.062   82       684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:03:01.062   93       684     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:06:11.093   94       684     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:06:11.094   39       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:06:11.093   757      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:11:02.736   93       684     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:57.080   724      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:57.080   35       684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:57.081   14       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:57.081   75       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:57.083   12       684     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:57.083   73       684     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:57.091   59       684     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:59.269   2        684     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:18:59.271   40       684     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:19:20.201   82       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:20.746   189      684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:20.746   17       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:28:08.502   66       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:08.505   40       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:08.505   40       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:08.507   16       684     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:45:03.739   50       684     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:46:45.427   47       684     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:47:27.781   111      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:47:27.781   222      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:47:27.781   435      684     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:47:45.429   28       684     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:47:45.429   64       684     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:21:59.274   125      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:21:59.274   125      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:21:59.274   125      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:21:59.274   28       683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:21:59.274   332      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:00:07.106   46       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:01:07.108   47       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:04:58.432   56       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:06:21.872   46       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:06:42.369   43       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:09:04.983   201      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:09:04.983   89       683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:09:04.983   450      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:09:21.875   43       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:09:28.799   94       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:11:21.877   11       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:11:21.877   36       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:03.018   98       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:03.018   49       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:03.018   46       683.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:03.018   820      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:21:08.486   130      683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:21:08.486   86       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:21:08.487   67       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:22:42.663   87       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:22:42.663   531      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:22:42.663   232      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:11.069   90       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:45:47.355   92       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:47:04.052   110      683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:47:04.052   46       683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:47:04.052   61       683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:47:04.052   732      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:47:04.055   15       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:47:05.076   21       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:47:48.084   98       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:50:51.105   706      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:37.233   78       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:37.233   89       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:03:21.428   35       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:17:59.270   40       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:20.749   101      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:20.749   51       683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:20.756   143      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:20.756   140      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:21.860   185      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:27:21.860   167      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:38.032   681      683.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:38.033   24       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:38.034   62       683.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:29:38.034   47       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:45:45.421   63       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:48:08.563   37       683.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:16:35.120   103      683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:16:35.120   506      683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:22:10.174   12       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:22:10.174   53       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:23:06.493   38       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:23:06.493   13       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:43:37.735   34       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:45:37.738   35       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:47:40.027   38       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:13:49.939   174      683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:13:49.940   35       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:13:49.941   94       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:14:49.943   36       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:54:38.983   79       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:09.747   174      683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:09.752   36       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:11.188   12       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:11.188   83       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:01:09.750   264      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:01:09.751   511      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:02:10.561   33       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:02:10.561   55       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:04:28.796   93       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:04:28.797   176      683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:04:28.801   33       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:07:42.372   92       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:13.359   36       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:13.359   26       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:43.413   31       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:43.413   6        683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:43.413   18       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:43.413   12       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:43.413   18       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:16:43.413   29       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:18:22.229   82       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:18:22.229   38       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:18:22.231   34       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:11.069   46       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:11.069   43       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:11.069   36       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:11.069   12       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:42:19.748   85       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:43:19.750   109      683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:43:19.753   125      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:43:19.753   125      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:43:19.753   277      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:43:19.754   220      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:44:14.601   81       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:37.307   279      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:37.308   130      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:37.308   311      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:55.727   36       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:56.000   125      683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:51:56.000   14       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:52:56.003   14       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:52:56.003   33       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:52:56.003   41       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:53:58.127   91       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:53:58.127   47       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:53:58.127   1        683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:55:28.056   95       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:56:28.058   92       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:56:37.312   125      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:56:37.312   125      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:56:37.312   370      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:56:37.312   128      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:57:01.531   42       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:57:20.028   82       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:19:46.127   98       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:19:46.127   737      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:19:46.129   45       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:20:46.131   44       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:21:26.334   50       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:21:26.334   9        683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.924   97       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.925   73       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.925   125      683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.926   16       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.926   7        683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.926   181      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.926   23       683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:03.926   119      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:04.778   474      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:10.169   93       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:13.947   7        683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:13.947   78       683     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:25:13.947   190      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:26:13.165   32       683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:26:13.165   8        683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:26:20.713   3        683     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:26:20.713   146      683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:26:20.714   52       683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:26:20.714   41       683     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:48:55.690   85       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:17:55.200   39       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:17:55.202   39       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:55.895   56       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:09.076   72       683     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:17:28.407   98       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:23:06.489   9        682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:23:06.489   81       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:23:08.890   42       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:36:26.588   44       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:42:37.734   47       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:48:10.225   43       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:48:40.028   36       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:49:40.031   37       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:50:40.033   39       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:51:49.173   38       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:53:10.229   40       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:58:10.232   48       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:04:06.149   47       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:11:56.375   43       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:14:05.858   196      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:14:05.858   422      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:14:05.858   129      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:14:07.088   38       682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:15:56.381   45       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:16:49.943   88       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.217   13       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.217   31       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.217   228      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.218   82       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.217   39       682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.218   547      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.220   771      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.255   147      682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.256   40       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:41.256   77       682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:19:50.808   46       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:20:50.811   48       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:53:38.981   46       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:09.746   142      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:09.747   379      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:09.747   327      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:09.749   11       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:09.749   7        682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:57:51.051   54       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:58:51.054   22       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:01:28.787   106      682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:01:28.787   89       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:04:28.795   55       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:04:28.795   20       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:05:49.709   77       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:05:49.709   321      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:05:49.709   408      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:05:49.745   39       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   36       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   18       682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   77       682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   58       682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   125      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   182      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   114      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:23:19.933   214      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:24:19.936   55       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:26:01.954   95       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:26:01.956   55       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:26:01.958   97       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:27:19.939   97       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:27:19.940   40       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:27:19.941   36       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:32:44.793   93       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:44:14.598   34       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:44:14.656   11       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:44:14.656   43       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:44:14.855   2        682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:54:28.052   38       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:54:28.052   4        682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:54:28.052   81       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:20:21.185   13       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:20:21.185   26       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:20:21.187   39       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:22:27.593   101      682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:49:07.466   39       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:49:07.466   710      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:49:07.468   25       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:49:07.468   38       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:49:07.474   8        682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:49:07.474   9        682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:29.080   101      682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:17:55.200   133      682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:08.081   824      682.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:08.082   34       682.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:08.084   43       682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:08.085   4        682.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:19:29.287   84       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:21:02.330   95       682.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:02:55.011   95       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:05:28.035   45       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:05:28.035   10       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:05:40.315   47       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:09:37.695   30       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:09:37.695   97       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:09:37.695   8        682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:09:39.258   116      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:09:39.260   117      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:17:28.408   184      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:17:28.408   570      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:17:53.243   55       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:24:26.912   36       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:25:30.511   36       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:26:42.818   40       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:27:55.165   46       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:34:00.054   38       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:35:11.784   10       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:35:11.784   39       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:36:45.614   310      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:12.653   10       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:12.653   42       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:12.653   44       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:12.653   202      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:12.653   125      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:12.653   140      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:38:12.657   35       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:39:21.019   32       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:40:46.338   45       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:42:37.733   43       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:44:37.736   38       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:46:47.766   99       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:46:47.766   17       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:46:47.766   4        682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:46:47.771   20       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:49:40.122   755      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:52:12.046   34       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:52:12.048   4        682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:52:12.048   36       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:52:12.048   4        682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:52:12.048   12       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:54:35.571   8        682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:54:35.571   28       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:54:35.571   36       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:54:35.571   34       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:54:35.572   845      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   66       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   32       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   51       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   63       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   8        682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   41       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   117      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:02:06.142   583      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:04:06.151   44       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:11:56.375   43       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:26:15.009   41       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:27:35.190   570      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:27:35.190   174      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:32:46.458   34       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:33:46.460   39       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:35:04.921   45       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:35:04.921   40       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:36:04.926   47       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:53:35.573   26       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:53:35.573   21       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:53:38.980   57       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:55:09.059   11       682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:55:09.060   681      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:55:54.406   49       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:27:44.246   728      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:32:44.796   103      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:34:15.503   96       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:36:48.807   90       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:40:08.623   98       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:40:08.623   766      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:40:08.623   79       682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:40:11.764   20       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:40:11.764   7        682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:40:11.764   6        682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:11.767   5        682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:11.767   78       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:06:30.829   83       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:07:54.793   90       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:13:36.622   131      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:13:36.623   84       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:13:36.626   114      682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:13:36.657   125      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:13:36.686   39       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:13:36.686   10       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:13:37.209   714      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:14:36.637   133      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:14:36.689   27       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:14:36.690   12       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:14:36.690   1        682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:14:37.218   95       682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:15:13.597   644      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:15:15.618   74       682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:15:15.618   37       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:15:15.640   62       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:15:15.640   7        682     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:21.424   98       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:27.666   230      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:27.667   276      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:27.684   88       682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:27.684   120      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:36.692   11       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:36.692   10       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:36.704   9        682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:36.704   6        682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:36.704   9        682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:16:44.909   1        682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:17:21.576   54       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:17:21.800   81       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:20:25.084   293      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:20:25.084   125      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:20:25.084   125      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:21:02.327   298      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:21:02.329   302      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:21:02.341   28       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:21:02.344   66       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:22:02.332   43       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:22:02.332   21       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:22:02.333   80       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:22:02.346   42       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:24:24.891   132      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:18.904   139      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.474   50       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:27:19.476   59       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:27:19.476   1        682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:04.478   46       682     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:08.985   146      682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:08.999   187      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:09.080   1132     682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:24.093   13       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:24.093   14       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:24.093   11       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:24.094   28       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:39.084   372      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:39.084   145      682     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:39.105   57       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:47.792   32       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:02.795   52       682     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:01:23.579   141      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:01:23.579   250      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:01:23.579   125      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:01:23.579   125      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:01:23.579   135      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:04:04.288   31       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:04:04.288   53       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:06:39.635   12       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:06:39.635   47       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:08:29.922   250      681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:09:46.035   37       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:11:46.038   40       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:14:54.672   41       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:19:02.038   69       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:19:02.038   46       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:20:02.041   65       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:25:30.516   764      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:27:42.822   54       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:28:42.825   34       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:29:42.828   37       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:33.118   6        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:33.118   82       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:37:33.125   8        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:41:20.061   847      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:41:37.731   37       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:54:41.999   38       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:56:35.573   82       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:57:05.083   15       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:57:05.083   26       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:57:05.083   5        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:57:05.083   10       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:58:10.308   56       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:59:56.086   2        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:59:56.086   4        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:03:06.146   56       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   45       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   7        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   10       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   16       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   22       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   190      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   179      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   178      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:41.313   227      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:52.638   37       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:06:52.641   48       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:07:00.029   14       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:07:00.029   18       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:07:31.820   49       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:07:52.640   46       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:27:55.096   39       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:27:55.096   34       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:27:55.098   33       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:29:01.029   38       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:30:15.011   47       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:32:20.507   76       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:32:20.507   121      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:32:20.507   506      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:32:20.507   62       681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:36:06.453   89       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:36:06.452   760      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.598   14       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.598   53       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.598   46       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.598   2        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:52:36.649   153      681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:53:20.577   37       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:29:33.157   84       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:29:33.157   93       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:30:00.854   754      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:30:00.854   113      681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:33:48.800   90       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:33:48.800   757      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:34:54.690   101      681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:35:48.805   92       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:35:48.805   99       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:35:48.807   336      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:36:02.063   85       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:36:02.063   394      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:36:48.807   12       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:36:48.807   31       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:37:48.810   55       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:37:48.810   40       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:38:02.066   81       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:38:02.068   601      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:38:02.068   212      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:38:54.463   92       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:33.374   86       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:33.373   21       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:33.374   24       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:36.233   15       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:36.233   79       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:41.713   1        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:50:34.641   37       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:50:38.023   71       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:50:38.023   39       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:50:38.023   42       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:50:38.023   42       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:51:38.035   69       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:51:57.214   93       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:52:07.471   250      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:52:07.471   450      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:52:38.026   47       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:52:38.037   76       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:50.298   13       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:50.298   33       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:57:55.070   46       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:29.078   10       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:29.078   22       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:29.078   70       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:29.078   95       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:49.439   125      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:49.439   221      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:05:49.444   129      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:06:11.792   342      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:07:11.794   92       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:07:11.795   833      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:07:54.746   77       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:07:54.746   137      681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:54.796   47       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:10:59.977   48       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:12:00.962   24       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:12:00.962   41       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:12:00.962   2        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:12:00.962   515      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:12:00.962   207      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:12:00.964   46       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:15:21.423   37       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:12.988   33       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:16.458   1        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   9        681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   13       681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   7        681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   30       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   125      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   40       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   599      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   28       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   610      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.534   84       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   53       681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.533   89       681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.535   59       681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:18.914   9        681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.111   50       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   4        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   9        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   8        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   3        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   5        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   5        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.111   327      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   125      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   222      681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.112   19       681.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.473   5        681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.473   16       681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:26:19.473   4        681.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:27:18.917   222      681.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:03.497   29       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:28:03.497   44       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:00.421   36       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:00.421   45       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:05.444   16       681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:05.444   7        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:12.420   2        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:13.423   8        681.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:06:39.522   161      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:06:42.118   88       681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:06:42.118   245      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:06:42.118   162      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:10:56.740   92       681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:10:56.740   715      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:30:21.739   37       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:31:00.007   35       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:31:45.000   133      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:31:45.000   125      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:31:45.000   502      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:32:00.009   43       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:03:10.059   239      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:23:33.523   8        681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:23:33.523   12       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:23:33.523   10       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:23:33.523   9        681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:23:33.523   42       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:23:33.523   35       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:23:33.526   37       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:24:33.527   84       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:24:33.570   32       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:25:42.206   37       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:29:33.533   83       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.597   50       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.598   12       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.598   15       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:39:33.598   5        681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:40:33.601   40       681     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:42:06.458   704      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:30:16.037   77       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:41:34.223   114      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:52:55.014   11       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:52:55.014   14       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:52:55.020   11       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:53:35.753   42       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:54:35.762   90       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:54:50.561   36       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:50.564   84       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:56:50.576   104      681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:57:23.177   55       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:59:14.719   81       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:01:35.819   89       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:03:26.008   100      681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:03:26.010   72       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:03:26.060   118      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:03:26.060   250      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:03:26.060   412      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:04:26.014   96       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:08:30.081   70       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:08:54.803   88       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:07.737   140      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:07.744   85       681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:34.936   23       681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:34.937   41       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:34.936   377      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:34.937   36       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:34.936   131      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:34.937   33       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:09:34.943   34       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:10:34.953   99       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:10:54.800   36       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:10:54.802   37       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:11:09.993   97       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:18:25.126   52       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.609   84       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:23:26.609   96       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:24:58.695   37       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:10.082   239      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:10.083   125      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:40.464   70       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:40.464   10       681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:40.464   104      681     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:40.464   266      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:40.464   212      681     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:25:40.468   127      681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:28.093   86       681     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:15:12.547   75       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:15:12.547   14       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:15:12.547   24       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:15:12.547   381      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     09:19:27.137   9        680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:19:27.137   14       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:19:27.137   30       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:23:17.284   35       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:29:22.536   42       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:29:22.536   30       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:29:22.535   6        680.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:29:22.536   36       680.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     09:29:22.547   20       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     09:33:00.011   56       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     09:33:29.851   79       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:29:56.256   34       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:29:56.257   3        680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:42:06.536   47       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:42:06.536   53       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:42:06.537   36       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:38:02.502   125      680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:38:02.502   50       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:39:50.034   87       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.700   19       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.700   132      680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:01.158   81       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:30:32.118   92       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     14:30:32.118   32       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:31:32.120   89       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     14:31:57.204   204      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     14:32:00.981   72       680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:53:34.021   385      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:53:34.032   177      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:54:17.541   121      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:54:50.556   13       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:54:50.558   6        680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:08.505   35       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:08.505   38       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:08.522   80       680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:08.523   243      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:08.523   317      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:55:08.551   104      680.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:57:23.176   40       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:57:27.833   99       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:58:23.180   66       680.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     15:59:10.326   79       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:59:14.713   7        680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     15:59:14.720   8        680.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:59:14.720   15       680.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     15:59:23.230   21       680.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     16:01:35.841   84       680.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     16:01:36.150   42       680.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:44:26.011   39       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:45:26.012   40       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:45:26.015   39       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:51:28.771   46       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:55:25.871   122      680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:56:21.118   45       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:56:41.413   18       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:56:41.413   6        680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:56:41.413   18       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:57:25.865   398      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:57:25.865   295      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:57:41.415   27       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:57:41.415   18       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:58:50.855   39       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:21.121   42       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:06:45.078   42       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:27:36.019   84       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:27:36.019   71       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:28:21.059   36       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:29:21.061   38       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:30:21.062   32       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:30:36.023   48       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:31:21.063   37       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:36:40.499   45       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:05.324   84       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:05.324   58       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     11:56:31.176   42       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:13:49.600   96       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:15:49.604   39       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:23:55.593   125      680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:23:55.593   63       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:23:55.593   57       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:23:55.593   8        680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:23:55.593   2        680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:23:55.593   25       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:25:34.424   55       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:26:34.426   41       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:27:14.648   38       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:28:12.500   250      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:28:12.500   375      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:28:12.500   106      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:28:14.651   38       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:28:40.028   96       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:30:46.245   47       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:30:46.245   46       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:30:46.245   46       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:33:44.993   61       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:33:46.249   40       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:57:21.121   52       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:57:21.121   143      680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:57:21.122   37       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:07:12.626   40       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:08:14.744   16       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:08:14.744   27       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:08:14.744   275      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:08:14.744   112      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:08:14.744   59       680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:08:14.744   90       680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:08:14.745   185      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:09:18.778   44       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:10:18.779   46       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:11:18.781   47       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:17:48.174   60       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:34:47.465   101      680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:34:47.465   8        680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:35:47.468   107      680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:36:47.470   90       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:38:04.137   26       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:38:13.038   67       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:38:13.038   36       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:40:20.504   125      680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:40:20.504   43       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:40:20.505   19       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:41:20.510   86       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   43       680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   82       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   38       680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   85       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   511      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   75       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   182      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:44:48.699   8        680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.997   41       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.997   38       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.997   13       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.997   7        680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.997   35       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.997   98       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.999   58       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:45:32.999   42       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:46:33.002   83       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:48:02.657   8        680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:48:02.847   126      680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:48:02.852   88       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:10.818   89       680     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:10.818   36       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:10.818   587      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:10.818   90       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:10.818   49       680     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:10.818   91       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:51:10.818   125      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:58:23.221   109      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:58:23.221   250      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     15:58:23.224   407      680     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:00:35.816   37       680     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:45:16.056   30       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:45:42.785   323      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:45:42.785   184      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:45:42.786   246      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:46:05.147   38       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:47:05.149   40       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:48:44.341   44       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:48:44.342   38       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:50:31.973   39       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:50:31.973   48       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     10:52:28.774   44       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:59:55.545   81       679.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.741   6        679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.741   39       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.741   34       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.741   50       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.741   390      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.741   400      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.741   16       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.745   6        679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.746   34       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:37.746   2        679.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:05.328   24       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:21.567   135      679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:21.567   144      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:21.567   128      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:21.567   34       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:21.567   148      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:21.567   125      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:53:21.567   181      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:54:21.570   46       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:55:30.600   50       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:56:30.602   16       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:56:31.267   35       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:57:31.268   48       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:57:37.694   120      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:57:37.694   663      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:58:31.271   39       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:59:35.597   42       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:00:35.600   50       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:01:35.601   50       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:13:50.715   131      679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:13:53.303   538      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:13:53.303   182      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:14:49.602   34       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:15:50.717   46       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:19:15.191   475      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:19:15.191   315      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:24:07.962   5        679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:24:07.962   9        679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:24:07.962   23       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:24:07.962   8        679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     12:24:07.962   361      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.984   14       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.984   15       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.984   3        679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.984   373      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.988   11       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.988   3        679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.990   18       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:31:44.990   19       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:33:44.987   85       679.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:34:20.257   38       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:35:20.258   44       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:36:20.261   42       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:36:44.988   63       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:36:44.988   100      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:36:44.988   582      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:37:01.012   21       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:37:20.263   40       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:40:34.599   13       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:40:34.599   114      679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:41:34.600   35       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:42:01.018   606      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:42:01.018   125      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:42:01.018   85       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:58:45.197   136      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:58:45.197   63       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:58:45.197   591      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:53.451   125      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:53.451   125      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:53.451   39       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:56.119   412      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:06:12.624   10       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:06:12.624   25       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:10:05.478   43       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:12:18.783   52       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:13:18.786   47       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:13:27.573   280      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:13:29.636   307      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:13:29.636   104      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:14:25.615   46       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:17:16.701   50       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:20:00.224   40       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:33:53.199   45       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:35:47.470   9        679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:35:47.470   33       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:35:48.170   71       679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:35:48.170   664      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:39:11.662   43       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:39:11.662   197      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:39:11.662   45       679.5   TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:39:11.662   250      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:39:11.662   344      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:00:10.383   35       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:00:10.383   796      679.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     16:00:10.390   63       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     16:29:43.101   44       679.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:43:12.814   35       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     10:46:19.576   10       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:46:19.576   37       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:49:29.315   50       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     10:49:29.315   16       679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:49:29.315   360      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:49:29.316   339      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     10:52:12.577   87       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:38.750   77       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:01:38.750   3        679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:02:43.283   42       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:03:43.286   51       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:04:43.289   47       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:11:34.374   103      679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:27:21.057   68       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:28:05.190   504      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:28:05.190   222      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:31:11.744   222      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:31:11.863   369      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:32:43.360   30       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:32:43.360   49       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:32:43.360   62       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:32:43.360   79       679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:32:43.360   1        679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:32:43.360   30       679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:34:16.983   55       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:35:16.985   57       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:36:16.987   40       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:36:44.316   99       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:37:16.990   39       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:47:04.829   153      679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:47:04.831   17       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:47:04.831   52       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:47:04.878   28       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:48:04.832   35       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.789   10       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.789   81       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.789   34       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.789   18       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.789   613      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.789   125      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.789   7        679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:49:53.796   40       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:52:23.182   56       679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:54:02.176   99       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:59:35.596   84       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:01:37.698   236      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:01:37.698   38       679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:01:37.698   445      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:03:35.600   8        679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:03:35.600   74       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:03:35.601   9        679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:09:33.673   47       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:10:21.824   60       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:10:21.824   33       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:10:33.676   16       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:10:33.676   23       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:15:52.079   94       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:16:52.081   39       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:19:51.064   34       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:19:51.064   22       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:37:38.194   96       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:42:11.233   3        679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:42:11.233   6        679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:42:11.233   4        679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:42:11.237   26       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:52:56.133   281      679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:53:45.192   693      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:56:21.116   38       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:58:47.775   48       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:58:47.775   56       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:58:47.780   25       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:00:26.796   56       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:58.148   90       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:58.148   35       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:58.148   34       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:58.148   45       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:58.148   48       679     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:58.148   42       679     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:02:58.150   36       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:04:54.619   38       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:04:54.621   39       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:05:09.522   89       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:10:05.519   98       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:18:39.444   34       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:18:39.446   37       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:05.440   35       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:05.440   37       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:05.440   151      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:05.440   602      679     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:05.443   19       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:06.800   5        679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:06.800   11       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:41.041   3        679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:41.041   32       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:41.041   54       679     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:27:00.646   47       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:33:40.027   39       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:33:40.029   49       679     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:11:34.476   4        678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:11:34.476   44       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:11:34.476   97       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:13:00.075   81       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:13:00.075   39       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:13:58.286   451      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:14:03.273   40       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:14:03.273   281      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:15:03.275   40       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:16:03.278   40       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:17:03.280   39       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:18:03.281   39       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:20:10.018   73       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:21:10.021   39       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:21:10.023   95       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:22:48.025   38       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:22:48.026   20       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:22:48.026   7        678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:22:48.027   12       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:23:46.214   308      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:23:46.214   401      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:23:48.029   19       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:23:48.029   17       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:25:48.028   80       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:36:58.308   212      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:36:58.308   464      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:36:58.309   70       678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:47:04.829   9        678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     11:47:05.197   370      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.293   29       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.293   9        678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.293   6        678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.296   28       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.295   114      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.296   34       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.295   605      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.296   46       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.296   39       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:05:53.298   3        678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:07:32.749   37       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:07:32.751   37       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:43:03.162   33       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:43:03.167   34       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:45:59.189   33       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:45:59.191   39       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:45:59.191   19       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:45:59.193   68       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:54:20.476   14       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:54:20.476   24       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     12:55:21.114   56       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:14:45.850   39       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:14:45.850   6        678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:14:47.111   87       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:21:45.083   731      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:22:45.085   53       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:23:45.087   48       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:24:45.089   47       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:25:45.092   54       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:27:00.647   38       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:28:11.602   125      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:28:11.606   13       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:28:11.606   8        678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:28:11.644   19       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:28:11.643   645      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:29:11.646   67       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:29:45.091   92       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:30:11.648   65       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:32:48.164   96       678.5   CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:32:48.166   174      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:32:48.166   125      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:32:48.166   521      678.5   XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:32:48.167   85       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:32:48.169   16       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     13:32:48.189   32       678.5   BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:05:13.602   16       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:05:13.602   13       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:05:13.602   7        678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:07:19.112   302      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:07:19.112   385      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:07:21.343   34       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:07:21.344   37       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:18:07.406   56       678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:18:10.013   70       678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:18:10.013   268      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:18:10.013   198      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:18:10.013   89       678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     11:25:09.561   37       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:38:24.431   30       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:38:24.435   21       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:39:25.629   45       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:40:25.632   35       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:40:25.632   5        678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:41:21.817   33       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:42:21.820   38       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:43:21.822   36       678     BATE 
               -------------  -------  ------  --------- 
 30/11/2021     11:43:58.314   250      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:51:10.222   83       678     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     12:51:10.222   264      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     12:51:10.222   566      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:14:47.111   243      678     XLON 
               -------------  -------  ------  --------- 
 30/11/2021     13:25:45.087   55       678     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:25:45.087   37       678     CHIX 
               -------------  -------  ------  --------- 
 30/11/2021     13:25:45.089   74       678     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:28:11.643   20       678     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:29:51.696   7        678     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:29:51.696   16       678     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:30:53.196   7        678     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:30:53.196   41       678     TRQX 
               -------------  -------  ------  --------- 
 30/11/2021     13:31:15.106   119      677.5   BATE 
               -------------  -------  ------  --------- 
 

Ends.

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

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

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

END

POSDKKBDOBDDDDN

(END) Dow Jones Newswires

December 01, 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.