Transaction in Own Shares

RNS Number : 2674E
WPP PLC
10 March 2022
 

WPP plc




ISIN: JE00B8KF9B49




10/03/2022










WPP plc (the "Company")
Transaction in Own Shares






The Company announces that on 09/03/2022 it has purchased a total of 1,688,842 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

825,432

253,944

246,226

99,247

Highest price paid (per ordinary share)

£ 10.0150

£ 9.9940

£ 9.9980

£ 9.9920

Lowest price paid (per ordinary share)

£ 9.6880

£ 9.6980

£ 9.6960

£ 9.7600

Volume weighted average price paid (per ordinary share)

£ 9.8736

£ 9.8715

£ 9.8736

£ 9.8726












The purchases form part of the Company's share buyback programme announced on 4 March 2022.


Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,206,629,793 ordinary shares.


The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,136,139,840 ordinary shares.


In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.


This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.


LEI number of WPP plc: 549300LSGBXPYHXGDT93














Schedule of Purchases - Individual Transactions












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

Goldman Sachs International




Intermediary Code

W22LROWP2IHZNBB6K528




Timezone

GMT




Currency

GBP















Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

 

396

9.8040

CHIX

09/03/2022

08:00:50

1300003WP

 

338

9.8040

BATE

09/03/2022

08:00:50

0300004WV

 

1,040

9.7940

XLON

09/03/2022

08:00:50

500441683068874

 

924

9.7960

BATE

09/03/2022

08:00:50

0300004WZ

 

234

9.7920

TRQX

09/03/2022

08:00:51

500441615958300

 

125

9.7920

TRQX

09/03/2022

08:00:51

500441615958301

 

814

9.7860

CHIX

09/03/2022

08:00:55

1300003XF

 

279

9.7660

TRQX

09/03/2022

08:00:57

500441615958339

 

1,295

9.7780

XLON

09/03/2022

08:01:07

500441683069033

 

375

9.7780

XLON

09/03/2022

08:01:07

500441683069051

 

962

9.7880

XLON

09/03/2022

08:01:35

500441683069322

 

66

9.7920

BATE

09/03/2022

08:02:00

03000052I

 

140

9.7920

BATE

09/03/2022

08:02:00

03000052J

 

978

9.7920

XLON

09/03/2022

08:02:00

500441683069485

 

317

9.7920

XLON

09/03/2022

08:02:00

500441683069486

 

64

9.7920

BATE

09/03/2022

08:02:01

03000052S

 

422

9.7840

TRQX

09/03/2022

08:02:15

500441615958769

 

194

9.7840

BATE

09/03/2022

08:02:15

03000054U

 

194

9.7860

BATE

09/03/2022

08:02:15

03000054V

 

125

9.7860

BATE

09/03/2022

08:02:15

03000054W

 

23

9.7720

BATE

09/03/2022

08:02:20

030000558

 

142

9.7720

BATE

09/03/2022

08:02:20

030000559

 

116

9.7720

BATE

09/03/2022

08:02:20

03000055A

 

23

9.7720

BATE

09/03/2022

08:02:20

03000055B

 

538

9.7980

XLON

09/03/2022

08:02:34

500441683069703

 

716

9.7980

XLON

09/03/2022

08:02:34

500441683069704

 

21

9.8120

XLON

09/03/2022

08:03:03

500441683069814

 

1,274

9.8120

XLON

09/03/2022

08:03:03

500441683069815

 

373

9.8060

CHIX

09/03/2022

08:03:11

1300004DH

 

115

9.8000

XLON

09/03/2022

08:03:27

500441683069958

 

1,180

9.8000

XLON

09/03/2022

08:03:28

500441683069962

 

100

9.7960

BATE

09/03/2022

08:03:28

03000059N

 

55

9.7960

BATE

09/03/2022

08:03:28

03000059O

 

717

9.7960

BATE

09/03/2022

08:03:28

03000059Q

 

55

9.7960

BATE

09/03/2022

08:03:28

03000059R

 

26

9.7960

BATE

09/03/2022

08:03:30

0300005A1

 

556

9.8040

CHIX

09/03/2022

08:03:33

1300004FU

 

1,252

9.7960

BATE

09/03/2022

08:03:36

0300005AA

 

1,295

9.7960

XLON

09/03/2022

08:03:41

500441683070016

 

409

9.7980

CHIX

09/03/2022

08:03:46

1300004H5

 

273

9.8000

XLON

09/03/2022

08:03:53

500441683070052

 

1,212

9.8060

XLON

09/03/2022

08:04:06

500441683070198

 

652

9.7980

TRQX

09/03/2022

08:04:08

500441615959337

 

1,295

9.8160

XLON

09/03/2022

08:04:29

500441683070316

 

270

9.8220

CHIX

09/03/2022

08:04:50

1300004NQ

 

978

9.8160

XLON

09/03/2022

08:04:57

500441683070419

 

286

9.8160

XLON

09/03/2022

08:04:57

500441683070420

 

1,197

9.8160

CHIX

09/03/2022

08:05:10

1300004QC

 

98

9.8160

CHIX

09/03/2022

08:05:10

1300004QD

 

655

9.8160

CHIX

09/03/2022

08:05:10

1300004QF

 

48

9.8160

CHIX

09/03/2022

08:05:10

1300004QG

 

180

9.8180

BATE

09/03/2022

08:05:11

0300005GG

 

158

9.8180

BATE

09/03/2022

08:05:11

0300005GH

 

589

9.7920

BATE

09/03/2022

08:05:15

0300005GS

 

488

9.7920

BATE

09/03/2022

08:05:15

0300005GT

 

1,295

9.7940

XLON

09/03/2022

08:05:15

500441683070574

 

367

9.7900

CHIX

09/03/2022

08:05:23

1300004SS

 

194

9.7980

BATE

09/03/2022

08:05:24

0300005HV

 

1,030

9.7780

BATE

09/03/2022

08:05:49

0300005JZ

 

265

9.7780

BATE

09/03/2022

08:05:49

0300005K0

 

194

9.7780

BATE

09/03/2022

08:05:49

0300005K1

 

122

9.7800

BATE

09/03/2022

08:05:49

0300005K2

 

350

9.7780

XLON

09/03/2022

08:05:49

500441683070819

 

440

9.7780

XLON

09/03/2022

08:05:49

500441683070820

 

505

9.7780

XLON

09/03/2022

08:05:49

500441683070821

 

1,154

9.8300

XLON

09/03/2022

08:06:51

500441683071221

 

807

9.8260

TRQX

09/03/2022

08:06:51

500441615960113

 

1,075

9.8300

CHIX

09/03/2022

08:06:51

13000058R

 

898

9.8300

BATE

09/03/2022

08:06:51

0300005RR

 

182

9.8320

XLON

09/03/2022

08:07:00

500441683071256

 

585

9.8320

XLON

09/03/2022

08:07:00

500441683071257

 

528

9.8320

XLON

09/03/2022

08:07:00

500441683071258

 

290

9.8440

BATE

09/03/2022

08:07:20

0300005W1

 

1,281

9.8340

XLON

09/03/2022

08:07:28

500441683071439

 

1,248

9.8680

XLON

09/03/2022

08:08:03

500441683071598

 

319

9.8660

XLON

09/03/2022

08:08:03

500441683071603

 

300

9.8600

BATE

09/03/2022

08:08:18

03000063A

 

200

9.8740

BATE

09/03/2022

08:08:53

03000066S

 

874

9.8740

CHIX

09/03/2022

08:09:04

1300005RU

 

410

9.8740

CHIX

09/03/2022

08:09:04

1300005RV

 

295

9.8600

TRQX

09/03/2022

08:09:14

500441615960791

 

1,295

9.8660

XLON

09/03/2022

08:09:14

500441683072051

 

529

9.8660

XLON

09/03/2022

08:09:26

500441683072129

 

1,295

9.8620

XLON

09/03/2022

08:09:56

500441683072244

 

210

9.8560

TRQX

09/03/2022

08:09:56

500441615960950

 

350

9.8800

XLON

09/03/2022

08:10:11

500441683072343

 

1,295

9.8780

XLON

09/03/2022

08:10:14

500441683072359

 

1,295

9.8780

XLON

09/03/2022

08:10:14

500441683072358

 

335

9.8780

XLON

09/03/2022

08:10:14

500441683072360

 

22

9.8780

XLON

09/03/2022

08:10:14

500441683072361

 

265

9.8720

BATE

09/03/2022

08:10:15

0300006EI

 

357

9.8720

TRQX

09/03/2022

08:10:15

500441615961058

 

1,295

9.8900

CHIX

09/03/2022

08:10:42

130000664

 

291

9.8860

BATE

09/03/2022

08:10:43

0300006HS

 

58

9.8860

BATE

09/03/2022

08:10:43

0300006HT

 

37

9.8860

BATE

09/03/2022

08:10:43

0300006HU

 

523

9.8880

BATE

09/03/2022

08:10:58

0300006J8

 

1,012

9.8820

XLON

09/03/2022

08:11:01

500441683072643

 

369

9.8820

BATE

09/03/2022

08:11:01

0300006JE

 

65

9.8820

XLON

09/03/2022

08:11:01

500441683072644

 

284

9.8780

XLON

09/03/2022

08:11:18

500441683072760

 

1,011

9.8780

XLON

09/03/2022

08:11:18

500441683072761

 

1,295

9.8680

XLON

09/03/2022

08:11:26

500441683072831

 

270

9.8800

XLON

09/03/2022

08:12:04

500441683073055

 

178

9.8740

BATE

09/03/2022

08:12:04

0300006OP

 

70

9.8740

BATE

09/03/2022

08:12:04

0300006OQ

 

114

9.8740

BATE

09/03/2022

08:12:04

0300006OR

 

350

9.8780

XLON

09/03/2022

08:12:15

500441683073092

 

1,295

9.8800

XLON

09/03/2022

08:12:33

500441683073229

 

793

9.8800

XLON

09/03/2022

08:12:33

500441683073228

 

1,295

9.8780

CHIX

09/03/2022

08:12:33

1300006O4

 

786

9.8740

TRQX

09/03/2022

08:12:35

500441615961710

 

1,155

9.8400

XLON

09/03/2022

08:12:51

500441683073449

 

140

9.8400

XLON

09/03/2022

08:12:51

500441683073450

 

194

9.8300

BATE

09/03/2022

08:12:54

0300006UU

 

189

9.8320

CHIX

09/03/2022

08:13:15

1300006Y6

 

198

9.8400

TRQX

09/03/2022

08:13:15

500441615961967

 

63

9.8400

TRQX

09/03/2022

08:13:15

500441615961968

 

1,295

9.8340

XLON

09/03/2022

08:13:46

500441683073859

 

1,059

9.8340

CHIX

09/03/2022

08:13:46

13000071B

 

279

9.8340

BATE

09/03/2022

08:13:46

030000700

 

236

9.8340

CHIX

09/03/2022

08:13:46

13000071C

 

1,295

9.8300

XLON

09/03/2022

08:13:46

500441683073865

 

700

9.8260

BATE

09/03/2022

08:13:47

030000708

 

600

9.8260

TRQX

09/03/2022

08:13:47

500441615962103

 

391

9.8260

TRQX

09/03/2022

08:13:47

500441615962104

 

325

9.8200

BATE

09/03/2022

08:13:49

03000070A

 

1,295

9.7900

XLON

09/03/2022

08:14:21

500441683074109

 

1,295

9.7860

CHIX

09/03/2022

08:14:40

13000079N

 

468

9.7820

BATE

09/03/2022

08:14:53

03000076U

 

832

9.7820

XLON

09/03/2022

08:14:53

500441683074267

 

463

9.7820

XLON

09/03/2022

08:14:53

500441683074268

 

1,295

9.7880

XLON

09/03/2022

08:14:56

500441683074284

 

286

9.7880

XLON

09/03/2022

08:14:56

500441683074287

 

345

9.7900

BATE

09/03/2022

08:14:56

03000077B

 

1,267

9.7420

XLON

09/03/2022

08:15:22

500441683074665

 

300

9.7360

BATE

09/03/2022

08:15:26

0300007BX

 

1,145

9.7180

XLON

09/03/2022

08:15:50

500441683075002

 

1,295

9.7100

CHIX

09/03/2022

08:16:06

1300007S3

 

372

9.6980

BATE

09/03/2022

08:16:15

0300007HL

 

1,295

9.6880

XLON

09/03/2022

08:16:35

500441683075519

 

1,295

9.6940

XLON

09/03/2022

08:16:47

500441683075576

 

384

9.6960

CHIX

09/03/2022

08:17:54

1300008AM

 

911

9.6960

CHIX

09/03/2022

08:17:54

1300008AN

 

1,069

9.6960

XLON

09/03/2022

08:17:54

500441683075943

 

200

9.6960

XLON

09/03/2022

08:17:54

500441683075947

 

1,095

9.6960

XLON

09/03/2022

08:17:54

500441683075948

 

1,295

9.7840

XLON

09/03/2022

08:18:50

500441683076442

 

1,295

9.7840

XLON

09/03/2022

08:18:50

500441683076441

 

740

9.7840

XLON

09/03/2022

08:18:50

500441683076443

 

915

9.7860

XLON

09/03/2022

08:19:18

500441683076636

 

220

9.7920

TRQX

09/03/2022

08:19:18

500441615964014

 

261

9.7920

TRQX

09/03/2022

08:19:18

500441615964015

 

171

9.7820

BATE

09/03/2022

08:19:19

03000082X

 

225

9.7820

CHIX

09/03/2022

08:19:19

1300008UU

 

93

9.7820

BATE

09/03/2022

08:19:19

03000082Y

 

156

9.7820

CHIX

09/03/2022

08:19:19

1300008UV

 

408

9.7820

BATE

09/03/2022

08:19:19

03000082Z

 

914

9.7820

CHIX

09/03/2022

08:19:19

1300008UW

 

337

9.7800

BATE

09/03/2022

08:19:22

030000839

 

1,295

9.8080

XLON

09/03/2022

08:20:00

500441683077039

 

1,295

9.8080

TRQX

09/03/2022

08:20:00

500441615964256

 

429

9.8240

XLON

09/03/2022

08:20:40

500441683077348

 

297

9.8240

XLON

09/03/2022

08:20:40

500441683077349

 

1,295

9.8240

XLON

09/03/2022

08:20:40

500441683077362

 

1,281

9.8180

CHIX

09/03/2022

08:20:58

1300009HM

 

350

9.8220

XLON

09/03/2022

08:20:58

500441683077514

 

62

9.8220

XLON

09/03/2022

08:20:58

500441683077515

 

344

9.8180

XLON

09/03/2022

08:21:32

500441683077761

 

350

9.8200

XLON

09/03/2022

08:21:43

500441683077864

 

1,295

9.8380

XLON

09/03/2022

08:22:03

500441683078007

 

609

9.8360

BATE

09/03/2022

08:22:03

0300008PM

 

1,295

9.8400

XLON

09/03/2022

08:22:34

500441683078141

 

769

9.8780

BATE

09/03/2022

08:23:53

03000090E

 

340

9.8780

CHIX

09/03/2022

08:23:53

130000ABC

 

896

9.8780

CHIX

09/03/2022

08:23:53

130000ABD

 

509

9.8780

XLON

09/03/2022

08:23:53

500441683078756

 

1,295

9.8780

XLON

09/03/2022

08:23:53

500441683078755

 

786

9.8780

XLON

09/03/2022

08:23:53

500441683078757

 

615

9.8660

TRQX

09/03/2022

08:23:53

500441615965661

 

552

9.8740

XLON

09/03/2022

08:24:18

500441683079029

 

1,295

9.8700

XLON

09/03/2022

08:24:20

500441683079049

 

417

9.8700

XLON

09/03/2022

08:24:20

500441683079048

 

320

9.8800

XLON

09/03/2022

08:25:13

500441683079314

 

547

9.8800

XLON

09/03/2022

08:25:13

500441683079315

 

1,131

9.8740

CHIX

09/03/2022

08:25:32

130000AQS

 

1,251

9.8900

XLON

09/03/2022

08:25:51

500441683079560

 

268

9.8840

TRQX

09/03/2022

08:25:56

500441615966402

 

81

9.8800

XLON

09/03/2022

08:25:56

500441683079580

 

1,214

9.8800

XLON

09/03/2022

08:25:56

500441683079581

 

279

9.8580

CHIX

09/03/2022

08:26:27

130000AZE

 

907

9.8680

BATE

09/03/2022

08:26:49

0300009IZ

 

219

9.8680

TRQX

09/03/2022

08:26:49

500441615966697

 

1,076

9.8680

TRQX

09/03/2022

08:26:49

500441615966698

 

194

9.8680

BATE

09/03/2022

08:26:52

0300009JH

 

100

9.8680

BATE

09/03/2022

08:26:52

0300009JI

 

79

9.8680

BATE

09/03/2022

08:26:52

0300009JJ

 

1,151

9.8660

XLON

09/03/2022

08:26:52

500441683079998

 

272

9.8860

XLON

09/03/2022

08:27:18

500441683080115

 

65

9.8820

BATE

09/03/2022

08:27:20

0300009MJ

 

1,267

9.8820

CHIX

09/03/2022

08:27:20

130000BBG

 

257

9.8820

BATE

09/03/2022

08:27:20

0300009MK

 

1,295

9.8900

XLON

09/03/2022

08:27:52

500441683080323

 

878

9.8900

XLON

09/03/2022

08:27:52

500441683080324

 

139

9.8880

XLON

09/03/2022

08:28:23

500441683080483

 

1,156

9.8880

XLON

09/03/2022

08:28:23

500441683080484

 

75

9.8860

BATE

09/03/2022

08:28:25

0300009SX

 

327

9.8860

BATE

09/03/2022

08:28:25

0300009SY

 

309

9.8760

TRQX

09/03/2022

08:28:41

500441615967186

 

268

9.8740

XLON

09/03/2022

08:29:00

500441683080657

 

348

9.8740

BATE

09/03/2022

08:29:00

0300009VR

 

1,295

9.8680

XLON

09/03/2022

08:29:04

500441683080714

 

290

9.8640

CHIX

09/03/2022

08:29:04

130000BPF

 

775

9.8640

CHIX

09/03/2022

08:29:05

130000BPG

 

46

9.8660

BATE

09/03/2022

08:29:11

0300009XV

 

98

9.8660

BATE

09/03/2022

08:29:11

0300009XW

 

40

9.8660

BATE

09/03/2022

08:29:11

0300009XX

 

85

9.8660

BATE

09/03/2022

08:29:11

0300009XY

 

157

9.8500

XLON

09/03/2022

08:29:26

500441683080892

 

1,063

9.8500

XLON

09/03/2022

08:29:26

500441683080893

 

1,295

9.8500

XLON

09/03/2022

08:30:02

500441683081041

 

1,295

9.8600

CHIX

09/03/2022

08:30:24

130000C1M

 

1,295

9.8580

XLON

09/03/2022

08:30:38

500441683081299

 

1,295

9.8560

XLON

09/03/2022

08:31:12

500441683081575

 

397

9.8400

XLON

09/03/2022

08:31:44

500441683081764

 

100

9.8400

XLON

09/03/2022

08:31:44

500441683081765

 

798

9.8400

XLON

09/03/2022

08:31:44

500441683081766

 

272

9.8460

TRQX

09/03/2022

08:32:11

500441615968534

 

100

9.8520

CHIX

09/03/2022

08:32:11

130000CIQ

 

162

9.8520

CHIX

09/03/2022

08:32:11

130000CIR

 

1,177

9.8460

XLON

09/03/2022

08:32:27

500441683082000

 

1,295

9.8720

XLON

09/03/2022

08:32:53

500441683082360

 

1,139

9.8640

CHIX

09/03/2022

08:33:14

130000CVR

 

14

9.8540

XLON

09/03/2022

08:33:22

500441683082592

 

21

9.8540

XLON

09/03/2022

08:33:22

500441683082593

 

1,295

9.8680

XLON

09/03/2022

08:34:06

500441683082978

 

1,295

9.8680

XLON

09/03/2022

08:34:06

500441683082977

 

198

9.8700

TRQX

09/03/2022

08:34:06

500441615969242

 

1,268

9.8660

TRQX

09/03/2022

08:34:13

500441615969277

 

27

9.8660

TRQX

09/03/2022

08:34:13

500441615969280

 

892

9.8600

BATE

09/03/2022

08:34:40

030000AU9

 

1,295

9.8600

XLON

09/03/2022

08:34:40

500441683083194

 

22

9.8580

XLON

09/03/2022

08:34:40

500441683083198

 

17

9.8580

XLON

09/03/2022

08:34:40

500441683083199

 

249

9.8600

XLON

09/03/2022

08:34:40

500441683083200

 

95

9.8640

BATE

09/03/2022

08:34:45

030000AV4

 

355

9.8640

BATE

09/03/2022

08:34:45

030000AV5

 

13

9.8700

XLON

09/03/2022

08:35:06

500441683083353

 

1,295

9.8760

CHIX

09/03/2022

08:35:14

130000DBZ

 

894

9.8700

XLON

09/03/2022

08:35:18

500441683083478

 

205

9.8700

XLON

09/03/2022

08:35:18

500441683083479

 

1,251

9.8760

XLON

09/03/2022

08:35:51

500441683083592

 

4

9.8760

XLON

09/03/2022

08:35:51

500441683083593

 

1,295

9.8620

XLON

09/03/2022

08:36:08

500441683083700

 

1,287

9.8540

XLON

09/03/2022

08:36:40

500441683083856

 

527

9.8520

CHIX

09/03/2022

08:36:42

130000DPX

 

463

9.8520

CHIX

09/03/2022

08:36:42

130000DPY

 

105

9.8520

CHIX

09/03/2022

08:36:42

130000DPZ

 

200

9.8520

CHIX

09/03/2022

08:36:43

130000DQH

 

375

9.8640

TRQX

09/03/2022

08:37:16

500441615970160

 

1,295

9.8640

XLON

09/03/2022

08:37:16

500441683084168

 

1,295

9.8680

XLON

09/03/2022

08:38:04

500441683084468

 

964

9.8660

BATE

09/03/2022

08:38:04

030000BF9

 

248

9.8600

BATE

09/03/2022

08:38:10

030000BFO

 

1,273

9.8560

XLON

09/03/2022

08:38:15

500441683084558

 

22

9.8560

XLON

09/03/2022

08:38:15

500441683084559

 

63

9.8720

XLON

09/03/2022

08:38:45

500441683084827

 

27

9.8760

XLON

09/03/2022

08:38:45

500441683084840

 

23

9.8760

XLON

09/03/2022

08:38:45

500441683084841

 

21

9.8760

XLON

09/03/2022

08:38:45

500441683084842

 

7

9.8820

CHIX

09/03/2022

08:39:04

130000ECW

 

266

9.8920

TRQX

09/03/2022

08:39:19

500441615970897

 

1,104

9.8920

XLON

09/03/2022

08:39:19

500441683085162

 

1,105

9.8920

XLON

09/03/2022

08:39:19

500441683085160

 

1,179

9.8920

CHIX

09/03/2022

08:39:19

130000EG1

 

541

9.8940

CHIX

09/03/2022

08:39:19

130000EG4

 

22

9.8840

XLON

09/03/2022

08:39:45

500441683085325

 

27

9.8840

XLON

09/03/2022

08:39:45

500441683085326

 

290

9.8840

XLON

09/03/2022

08:39:55

500441683085394

 

8

9.8840

XLON

09/03/2022

08:39:55

500441683085395

 

1,295

9.8820

XLON

09/03/2022

08:39:56

500441683085401

 

459

9.8780

CHIX

09/03/2022

08:39:57

130000EMQ

 

539

9.8780

CHIX

09/03/2022

08:39:57

130000EMR

 

1,255

9.8640

XLON

09/03/2022

08:40:24

500441683085665

 

198

9.8640

TRQX

09/03/2022

08:40:33

500441615971292

 

100

9.8640

TRQX

09/03/2022

08:40:33

500441615971293

 

15

9.8640

TRQX

09/03/2022

08:40:33

500441615971294

 

1,202

9.8600

XLON

09/03/2022

08:41:06

500441683085820

 

21

9.8560

BATE

09/03/2022

08:41:13

030000BVP

 

1,098

9.8560

BATE

09/03/2022

08:41:31

030000BWK

 

186

9.8500

BATE

09/03/2022

08:41:31

030000BWM

 

1,229

9.8360

XLON

09/03/2022

08:41:43

500441683085958

 

1,177

9.8360

CHIX

09/03/2022

08:41:43

130000F10

 

1,010

9.8300

TRQX

09/03/2022

08:42:00

500441615971674

 

20

9.8380

XLON

09/03/2022

08:42:16

500441683086082

 

29

9.8380

XLON

09/03/2022

08:42:16

500441683086083

 

199

9.8380

XLON

09/03/2022

08:42:16

500441683086084

 

393

9.8500

XLON

09/03/2022

08:42:55

500441683086371

 

693

9.8500

XLON

09/03/2022

08:43:01

500441683086380

 

1,209

9.8500

XLON

09/03/2022

08:43:01

500441683086379

 

35

9.8460

XLON

09/03/2022

08:43:01

500441683086381

 

33

9.8380

XLON

09/03/2022

08:43:34

500441683086568

 

21

9.8380

XLON

09/03/2022

08:43:34

500441683086569

 

187

9.8380

XLON

09/03/2022

08:43:34

500441683086570

 

346

9.8500

XLON

09/03/2022

08:44:13

500441683086901

 

51

9.8500

XLON

09/03/2022

08:44:13

500441683086902

 

725

9.8340

XLON

09/03/2022

08:44:15

500441683086930

 

1,228

9.8420

CHIX

09/03/2022

08:44:34

130000FTK

 

1,257

9.8420

XLON

09/03/2022

08:44:34

500441683086990

 

958

9.8360

BATE

09/03/2022

08:44:36

030000CF2

 

249

9.8380

BATE

09/03/2022

08:44:37

030000CFC

 

155

9.8380

BATE

09/03/2022

08:44:37

030000CFD

 

101

9.8120

BATE

09/03/2022

08:44:54

030000CHF

 

184

9.8120

BATE

09/03/2022

08:44:55

030000CHK

 

731

9.8120

BATE

09/03/2022

08:44:55

030000CHL

 

17

9.8120

XLON

09/03/2022

08:44:59

500441683087096

 

37

9.8120

XLON

09/03/2022

08:44:59

500441683087097

 

221

9.8120

XLON

09/03/2022

08:44:59

500441683087098

 

363

9.8100

XLON

09/03/2022

08:45:05

500441683087133

 

345

9.8080

XLON

09/03/2022

08:45:06

500441683087143

 

950

9.8080

XLON

09/03/2022

08:45:06

500441683087144

 

956

9.8160

XLON

09/03/2022

08:45:32

500441683087357

 

194

9.8140

BATE

09/03/2022

08:45:34

030000CL5

 

249

9.8140

BATE

09/03/2022

08:45:34

030000CL6

 

249

9.8040

BATE

09/03/2022

08:45:39

030000CLE

 

671

9.8120

BATE

09/03/2022

08:45:46

030000CN1

 

786

9.8100

BATE

09/03/2022

08:45:46

030000CN6

 

509

9.8100

BATE

09/03/2022

08:45:47

030000CN7

 

249

9.8100

BATE

09/03/2022

08:45:47

030000CN8

 

38

9.8100

BATE

09/03/2022

08:45:47

030000CN9

 

1,038

9.8120

XLON

09/03/2022

08:46:56

500441683087806

 

317

9.8120

CHIX

09/03/2022

08:46:56

130000GEQ

 

945

9.8340

XLON

09/03/2022

08:47:17

500441683087919

 

1,295

9.8340

XLON

09/03/2022

08:47:17

500441683087917

 

350

9.8340

XLON

09/03/2022

08:47:17

500441683087920

 

644

9.8580

CHIX

09/03/2022

08:47:29

130000GKK

 

274

9.8520

CHIX

09/03/2022

08:47:32

130000GKU

 

413

9.8500

BATE

09/03/2022

08:47:32

030000CV3

 

641

9.8500

BATE

09/03/2022

08:47:32

030000CV4

 

194

9.8480

BATE

09/03/2022

08:47:32

030000CV6

 

194

9.8500

BATE

09/03/2022

08:47:32

030000CV7

 

125

9.8500

BATE

09/03/2022

08:47:32

030000CV8

 

914

9.8320

CHIX

09/03/2022

08:47:58

130000GOC

 

381

9.8320

CHIX

09/03/2022

08:47:58

130000GOD

 

1,219

9.8320

XLON

09/03/2022

08:47:58

500441683088218

 

583

9.8320

TRQX

09/03/2022

08:47:58

500441615973474

 

669

9.8320

TRQX

09/03/2022

08:47:58

500441615973475

 

76

9.8320

XLON

09/03/2022

08:47:58

500441683088219

 

27

9.8300

BATE

09/03/2022

08:47:58

030000CWZ

 

21

9.8300

BATE

09/03/2022

08:47:58

030000CX0

 

525

9.8300

BATE

09/03/2022

08:47:58

030000CX1

 

249

9.8280

BATE

09/03/2022

08:47:59

030000CX3

 

1,295

9.8520

XLON

09/03/2022

08:48:22

500441683088419

 

194

9.8800

BATE

09/03/2022

08:48:49

030000D2E

 

248

9.8800

BATE

09/03/2022

08:48:49

030000D2F

 

176

9.8800

BATE

09/03/2022

08:48:49

030000D2G

 

533

9.8740

BATE

09/03/2022

08:48:52

030000D2T

 

194

9.8800

BATE

09/03/2022

08:49:09

030000D3Y

 

1,209

9.8760

XLON

09/03/2022

08:49:10

500441683088648

 

86

9.8760

XLON

09/03/2022

08:49:10

500441683088649

 

791

9.8660

TRQX

09/03/2022

08:49:17

500441615973902

 

98

9.8620

CHIX

09/03/2022

08:49:19

130000H0U

 

165

9.8620

CHIX

09/03/2022

08:49:19

130000H0V

 

1,295

9.8780

XLON

09/03/2022

08:49:41

500441683088918

 

244

9.8820

XLON

09/03/2022

08:50:03

500441683088989

 

1,051

9.8820

XLON

09/03/2022

08:50:03

500441683088990

 

751

9.8780

BATE

09/03/2022

08:50:12

030000D9N

 

355

9.8780

BATE

09/03/2022

08:50:12

030000D9O

 

194

9.8780

BATE

09/03/2022

08:50:16

030000D9R

 

1,209

9.8860

CHIX

09/03/2022

08:50:46

130000HD0

 

1,295

9.8860

XLON

09/03/2022

08:50:46

500441683089262

 

194

9.8800

BATE

09/03/2022

08:50:47

030000DDF

 

146

9.8800

BATE

09/03/2022

08:50:47

030000DDG

 

276

9.8580

XLON

09/03/2022

08:51:26

500441683089504

 

194

9.8580

XLON

09/03/2022

08:51:26

500441683089505

 

825

9.8580

XLON

09/03/2022

08:51:26

500441683089506

 

809

9.8420

BATE

09/03/2022

08:51:40

030000DIE

 

1,295

9.8420

XLON

09/03/2022

08:52:08

500441683089720

 

194

9.8420

BATE

09/03/2022

08:52:08

030000DLJ

 

100

9.8420

BATE

09/03/2022

08:52:08

030000DLK

 

97

9.8440

BATE

09/03/2022

08:52:08

030000DLL

 

1,295

9.8540

CHIX

09/03/2022

08:53:18

130000HV9

 

450

9.8540

XLON

09/03/2022

08:53:19

500441683090012

 

350

9.8540

XLON

09/03/2022

08:53:19

500441683090013

 

259

9.8540

XLON

09/03/2022

08:53:19

500441683090014

 

1,295

9.8500

XLON

09/03/2022

08:53:31

500441683090122

 

399

9.8500

XLON

09/03/2022

08:53:31

500441683090121

 

660

9.8440

TRQX

09/03/2022

08:53:55

500441615975251

 

1,146

9.8460

XLON

09/03/2022

08:54:14

500441683090315

 

678

9.8500

BATE

09/03/2022

08:54:43

030000DWN

 

1,288

9.8400

XLON

09/03/2022

08:54:50

500441683090475

 

1,143

9.8480

CHIX

09/03/2022

08:55:28

130000IBC

 

152

9.8480

CHIX

09/03/2022

08:55:28

130000IBD

 

1,221

9.8440

XLON

09/03/2022

08:55:34

500441683090687

 

43

9.8720

XLON

09/03/2022

08:56:06

500441683090853

 

258

9.8720

XLON

09/03/2022

08:56:06

500441683090854

 

1,198

9.8680

XLON

09/03/2022

08:56:24

500441683090914

 

194

9.8660

BATE

09/03/2022

08:56:24

030000E3W

 

248

9.8660

BATE

09/03/2022

08:56:24

030000E3X

 

270

9.8420

XLON

09/03/2022

08:56:55

500441683091039

 

1,025

9.8420

XLON

09/03/2022

08:56:55

500441683091040

 

1,295

9.8300

TRQX

09/03/2022

08:56:59

500441615976139

 

1,129

9.8320

XLON

09/03/2022

08:57:32

500441683091287

 

301

9.8320

CHIX

09/03/2022

08:57:33

130000ISV

 

1,295

9.8420

CHIX

09/03/2022

08:57:51

130000IV1

 

51

9.8400

XLON

09/03/2022

08:58:02

500441683091391

 

225

9.8400

XLON

09/03/2022

08:58:02

500441683091392

 

1,070

9.8360

XLON

09/03/2022

08:58:12

500441683091444

 

789

9.8320

XLON

09/03/2022

08:58:59

500441683091708

 

460

9.8320

XLON

09/03/2022

08:58:59

500441683091707

 

506

9.8320

XLON

09/03/2022

08:58:59

500441683091709

 

1,030

9.8360

XLON

09/03/2022

08:59:35

500441683091849

 

927

9.8400

CHIX

09/03/2022

09:00:25

130000JFM

 

350

9.8380

BATE

09/03/2022

09:00:25

030000EMA

 

570

9.8380

BATE

09/03/2022

09:00:25

030000EMB

 

467

9.8360

XLON

09/03/2022

09:00:25

500441683092076

 

762

9.8360

XLON

09/03/2022

09:00:25

500441683092077

 

100

9.8340

BATE

09/03/2022

09:00:25

030000EMC

 

100

9.8360

BATE

09/03/2022

09:00:25

030000EMD

 

109

9.8360

BATE

09/03/2022

09:00:25

030000EME

 

100

9.8340

BATE

09/03/2022

09:00:30

030000EMQ

 

194

9.8340

BATE

09/03/2022

09:00:30

030000EMR

 

76

9.8220

XLON

09/03/2022

09:01:05

500441683092223

 

226

9.8220

XLON

09/03/2022

09:01:05

500441683092224

 

486

9.8280

XLON

09/03/2022

09:01:08

500441683092273

 

809

9.8280

XLON

09/03/2022

09:01:08

500441683092274

 

1,053

9.8240

XLON

09/03/2022

09:01:36

500441683092350

 

223

9.8220

CHIX

09/03/2022

09:01:40

130000JMI

 

163

9.8220

CHIX

09/03/2022

09:01:40

130000JMJ

 

1,103

9.8200

CHIX

09/03/2022

09:01:42

130000JMM

 

192

9.8200

CHIX

09/03/2022

09:01:42

130000JMN

 

1,258

9.8160

XLON

09/03/2022

09:02:24

500441683092555

 

807

9.8160

TRQX

09/03/2022

09:02:24

500441615977539

 

31

9.8160

XLON

09/03/2022

09:02:24

500441683092556

 

1,295

9.7980

XLON

09/03/2022

09:02:59

500441683092677

 

848

9.8040

BATE

09/03/2022

09:03:31

030000EYC

 

1,255

9.8020

XLON

09/03/2022

09:03:38

500441683092862

 

40

9.8020

XLON

09/03/2022

09:03:38

500441683092863

 

560

9.8000

CHIX

09/03/2022

09:03:52

130000K0F

 

29

9.8000

CHIX

09/03/2022

09:03:52

130000K0G

 

319

9.8000

CHIX

09/03/2022

09:03:52

130000K0H

 

63

9.8000

CHIX

09/03/2022

09:03:52

130000K0I

 

92

9.8000

CHIX

09/03/2022

09:03:52

130000K0J

 

82

9.8000

CHIX

09/03/2022

09:03:52

130000K0K

 

1,273

9.8020

XLON

09/03/2022

09:04:16

500441683093063

 

22

9.8020

XLON

09/03/2022

09:04:16

500441683093064

 

194

9.7980

BATE

09/03/2022

09:04:22

030000F1D

 

100

9.7980

BATE

09/03/2022

09:04:22

030000F1E

 

15

9.7980

BATE

09/03/2022

09:04:22

030000F1F

 

1,161

9.8020

XLON

09/03/2022

09:04:57

500441683093240

 

134

9.8020

XLON

09/03/2022

09:04:57

500441683093241

 

1,295

9.7920

XLON

09/03/2022

09:05:33

500441683093516

 

1,101

9.7900

TRQX

09/03/2022

09:05:34

500441615978413

 

1,275

9.8000

CHIX

09/03/2022

09:06:25

130000KIR

 

350

9.8000

XLON

09/03/2022

09:06:25

500441683093706

 

259

9.8000

XLON

09/03/2022

09:06:25

500441683093707

 

440

9.7960

XLON

09/03/2022

09:06:34

500441683093726

 

51

9.7980

XLON

09/03/2022

09:06:34

500441683093727

 

259

9.7980

XLON

09/03/2022

09:06:34

500441683093728

 

340

9.7980

XLON

09/03/2022

09:06:34

500441683093729

 

164

9.8000

XLON

09/03/2022

09:06:34

500441683093730

 

1,233

9.8060

XLON

09/03/2022

09:07:29

500441683093941

 

62

9.8060

XLON

09/03/2022

09:07:29

500441683093942

 

756

9.8060

XLON

09/03/2022

09:07:29

500441683093943

 

242

9.7960

XLON

09/03/2022

09:08:10

500441683094050

 

1,032

9.7960

XLON

09/03/2022

09:08:10

500441683094051

 

756

9.7960

CHIX

09/03/2022

09:08:31

130000KXE

 

361

9.7960

CHIX

09/03/2022

09:08:31

130000KXF

 

48

9.7960

CHIX

09/03/2022

09:08:33

130000KXR

 

82

9.7960

CHIX

09/03/2022

09:08:33

130000KXS

 

48

9.7960

CHIX

09/03/2022

09:08:33

130000KXT

 

1,275

9.8000

XLON

09/03/2022

09:08:48

500441683094238

 

1,148

9.7960

BATE

09/03/2022

09:09:14

030000FK8

 

1,295

9.8000

TRQX

09/03/2022

09:10:02

500441615979628

 

30

9.8000

XLON

09/03/2022

09:10:02

500441683094553

 

34

9.8000

XLON

09/03/2022

09:10:02

500441683094554

 

259

9.8000

XLON

09/03/2022

09:10:02

500441683094555

 

734

9.8000

XLON

09/03/2022

09:10:02

500441683094556

 

194

9.7980

BATE

09/03/2022

09:10:08

030000FMY

 

1,295

9.7940

XLON

09/03/2022

09:10:13

500441683094593

 

194

9.7960

BATE

09/03/2022

09:10:13

030000FNF

 

325

9.7940

XLON

09/03/2022

09:10:21

500441683094645

 

100

9.8060

BATE

09/03/2022

09:10:32

030000FPH

 

194

9.8060

BATE

09/03/2022

09:10:32

030000FPI

 

539

9.8020

BATE

09/03/2022

09:10:34

030000FQ7

 

1,228

9.7980

XLON

09/03/2022

09:10:57

500441683094860

 

545

9.7980

CHIX

09/03/2022

09:10:57

130000LCJ

 

382

9.7980

CHIX

09/03/2022

09:10:57

130000LCM

 

368

9.7980

CHIX

09/03/2022

09:10:57

130000LCN

 

1,293

9.7940

XLON

09/03/2022

09:11:56

500441683095079

 

1,032

9.7840

BATE

09/03/2022

09:11:58

030000FVH

 

21

9.7840

BATE

09/03/2022

09:11:58

030000FVI

 

250

9.7840

BATE

09/03/2022

09:11:59

030000FVM

 

100

9.7840

BATE

09/03/2022

09:11:59

030000FVN

 

190

9.7840

BATE

09/03/2022

09:11:59

030000FVO

 

1,034

9.7700

XLON

09/03/2022

09:12:24

500441683095324

 

30

9.7700

XLON

09/03/2022

09:12:27

500441683095332

 

140

9.7700

XLON

09/03/2022

09:12:27

500441683095333

 

89

9.7700

XLON

09/03/2022

09:12:27

500441683095334

 

53

9.7640

CHIX

09/03/2022

09:12:28

130000LPA

 

1,032

9.7640

CHIX

09/03/2022

09:12:28

130000LPG

 

145

9.7640

CHIX

09/03/2022

09:12:28

130000LPV

 

1,293

9.7520

XLON

09/03/2022

09:13:25

500441683095520

 

951

9.7460

BATE

09/03/2022

09:13:50

030000G52

 

194

9.7460

BATE

09/03/2022

09:13:53

030000G5D

 

100

9.7460

BATE

09/03/2022

09:13:53

030000G5E

 

1,295

9.7520

XLON

09/03/2022

09:14:19

500441683095665

 

1,061

9.7560

XLON

09/03/2022

09:14:40

500441683095768

 

230

9.7560

XLON

09/03/2022

09:14:40

500441683095769

 

437

9.7540

CHIX

09/03/2022

09:14:58

130000M6W

 

192

9.7540

CHIX

09/03/2022

09:14:58

130000M6X

 

241

9.7540

CHIX

09/03/2022

09:14:58

130000M6Y

 

425

9.7540

CHIX

09/03/2022

09:14:58

130000M6Z

 

1,183

9.7640

XLON

09/03/2022

09:16:01

500441683096172

 

112

9.7640

XLON

09/03/2022

09:16:01

500441683096173

 

723

9.7600

TRQX

09/03/2022

09:16:24

500441615981639

 

1,293

9.7600

XLON

09/03/2022

09:16:24

500441683096275

 

1,019

9.7620

XLON

09/03/2022

09:17:44

500441683096575

 

350

9.7620

XLON

09/03/2022

09:17:44

500441683096569

 

181

9.7620

XLON

09/03/2022

09:17:44

500441683096570

 

259

9.7640

XLON

09/03/2022

09:17:44

500441683096571

 

20

9.7640

XLON

09/03/2022

09:17:44

500441683096572

 

34

9.7640

XLON

09/03/2022

09:17:44

500441683096573

 

186

9.7640

XLON

09/03/2022

09:17:44

500441683096574

 

109

9.7580

XLON

09/03/2022

09:17:55

500441683096625

 

414

9.7580

XLON

09/03/2022

09:17:55

500441683096626

 

1,236

9.7780

XLON

09/03/2022

09:19:03

500441683096928

 

1,263

9.7780

CHIX

09/03/2022

09:19:03

130000MZ3

 

32

9.7780

CHIX

09/03/2022

09:19:03

130000MZ4

 

59

9.7780

XLON

09/03/2022

09:19:03

500441683096929

 

54

9.7820

XLON

09/03/2022

09:19:33

500441683097093

 

1,241

9.7820

XLON

09/03/2022

09:19:41

500441683097140

 

250

9.7820

BATE

09/03/2022

09:19:42

030000GS5

 

283

9.7820

BATE

09/03/2022

09:19:42

030000GS6

 

49

9.7820

BATE

09/03/2022

09:19:42

030000GS7

 

138

9.7800

BATE

09/03/2022

09:19:48

030000GT3

 

194

9.7800

BATE

09/03/2022

09:19:48

030000GT4

 

91

9.7800

BATE

09/03/2022

09:19:48

030000GT5

 

1,229

9.7780

XLON

09/03/2022

09:20:20

500441683097283

 

66

9.7780

XLON

09/03/2022

09:20:20

500441683097284

 

273

9.7760

TRQX

09/03/2022

09:20:32

500441615982547

 

134

9.7640

CHIX

09/03/2022

09:21:27

130000ND6

 

39

9.7640

CHIX

09/03/2022

09:21:27

130000ND7

 

190

9.7640

XLON

09/03/2022

09:21:27

500441683097526

 

1,105

9.7640

XLON

09/03/2022

09:21:27

500441683097527

 

93

9.7640

CHIX

09/03/2022

09:21:27

130000ND8

 

1,029

9.7640

CHIX

09/03/2022

09:21:27

130000ND9

 

279

9.7660

TRQX

09/03/2022

09:22:04

500441615982873

 

1,290

9.7640

XLON

09/03/2022

09:22:12

500441683097654

 

338

9.7800

BATE

09/03/2022

09:23:21

030000H69

 

954

9.7800

BATE

09/03/2022

09:23:21

030000H6A

 

58

9.7800

XLON

09/03/2022

09:23:21

500441683097896

 

58

9.7820

XLON

09/03/2022

09:23:21

500441683097897

 

658

9.7820

XLON

09/03/2022

09:23:21

500441683097898

 

272

9.7820

XLON

09/03/2022

09:23:21

500441683097899

 

186

9.7780

BATE

09/03/2022

09:23:22

030000H6C

 

194

9.7780

BATE

09/03/2022

09:23:22

030000H6D

 

4

9.7960

XLON

09/03/2022

09:24:00

500441683098129

 

230

9.7960

XLON

09/03/2022

09:24:00

500441683098130

 

60

9.7960

XLON

09/03/2022

09:24:00

500441683098131

 

350

9.7980

XLON

09/03/2022

09:24:07

500441683098168

 

30

9.7980

XLON

09/03/2022

09:24:07

500441683098169

 

20

9.7980

XLON

09/03/2022

09:24:07

500441683098170

 

398

9.8160

BATE

09/03/2022

09:24:56

030000HDD

 

503

9.8160

BATE

09/03/2022

09:24:56

030000HDE

 

427

9.8140

XLON

09/03/2022

09:25:04

500441683098339

 

595

9.8140

XLON

09/03/2022

09:25:04

500441683098338

 

868

9.8140

XLON

09/03/2022

09:25:04

500441683098340

 

1,295

9.8140

CHIX

09/03/2022

09:25:04

130000O0Z

 

1,295

9.8080

XLON

09/03/2022

09:25:09

500441683098353

 

20

9.8220

XLON

09/03/2022

09:26:00

500441683098612

 

1,275

9.8320

XLON

09/03/2022

09:26:27

500441683098781

 

544

9.8320

XLON

09/03/2022

09:26:27

500441683098780

 

16

9.8320

XLON

09/03/2022

09:26:27

500441683098782

 

4

9.8320

XLON

09/03/2022

09:26:27

500441683098783

 

1,169

9.8340

BATE

09/03/2022

09:26:43

030000HNM

 

300

9.8340

BATE

09/03/2022

09:26:46

030000HO1

 

15

9.8340

BATE

09/03/2022

09:26:46

030000HO2

 

1,202

9.8380

CHIX

09/03/2022

09:27:22

130000OMH

 

800

9.8360

XLON

09/03/2022

09:27:22

500441683099142

 

1,123

9.8320

TRQX

09/03/2022

09:27:22

500441615984640

 

194

9.8340

BATE

09/03/2022

09:27:23

030000HTQ

 

97

9.8340

BATE

09/03/2022

09:27:23

030000HTR

 

1,219

9.8440

XLON

09/03/2022

09:28:32

500441683099395

 

777

9.8440

BATE

09/03/2022

09:28:32

030000HYF

 

194

9.8440

BATE

09/03/2022

09:28:32

030000HYI

 

295

9.8440

BATE

09/03/2022

09:28:32

030000HYJ

 

1,295

9.8500

XLON

09/03/2022

09:29:26

500441683099642

 

23

9.8480

XLON

09/03/2022

09:29:26

500441683099644

 

28

9.8480

XLON

09/03/2022

09:29:26

500441683099645

 

51

9.8500

XLON

09/03/2022

09:29:26

500441683099646

 

159

9.8500

XLON

09/03/2022

09:29:26

500441683099647

 

141

9.8520

CHIX

09/03/2022

09:29:57

130000P6P

 

500

9.8660

CHIX

09/03/2022

09:30:32

130000PCO

 

100

9.8660

CHIX

09/03/2022

09:30:32

130000PCP

 

515

9.8660

CHIX

09/03/2022

09:30:33

130000PCY

 

1,023

9.8640

XLON

09/03/2022

09:30:33

500441683099951

 

1,032

9.8640

XLON

09/03/2022

09:30:33

500441683099954

 

238

9.8640

XLON

09/03/2022

09:30:33

500441683099952

 

398

9.8760

XLON

09/03/2022

09:32:01

500441683100405

 

420

9.8760

XLON

09/03/2022

09:32:01

500441683100406

 

1,295

9.8740

XLON

09/03/2022

09:32:10

500441683100434

 

52

9.8740

XLON

09/03/2022

09:32:10

500441683100438

 

540

9.8740

XLON

09/03/2022

09:32:10

500441683100439

 

1,208

9.8740

CHIX

09/03/2022

09:32:31

130000PRH

 

740

9.8720

BATE

09/03/2022

09:32:32

030000IIF

 

101

9.8680

BATE

09/03/2022

09:32:33

030000IJ9

 

242

9.8680

BATE

09/03/2022

09:32:38

030000IJQ

 

161

9.8680

BATE

09/03/2022

09:32:38

030000IJR

 

1,295

9.8720

XLON

09/03/2022

09:33:03

500441683100738

 

1,295

9.8720

TRQX

09/03/2022

09:33:24

500441615986373

 

141

9.8880

BATE

09/03/2022

09:34:31

030000ITH

 

6

9.8900

XLON

09/03/2022

09:34:34

500441683101439

 

1,018

9.8900

XLON

09/03/2022

09:34:34

500441683101438

 

1,205

9.8900

XLON

09/03/2022

09:34:34

500441683101440

 

743

9.8860

BATE

09/03/2022

09:34:49

030000IUR

 

12

9.8880

XLON

09/03/2022

09:35:19

500441683101635

 

437

9.9060

XLON

09/03/2022

09:35:56

500441683101786

 

33

9.9060

XLON

09/03/2022

09:35:56

500441683101787

 

35

9.9060

XLON

09/03/2022

09:35:56

500441683101788

 

1,295

9.9060

CHIX

09/03/2022

09:36:05

130000QNU

 

1,295

9.9040

XLON

09/03/2022

09:36:05

500441683101834

 

194

9.8920

BATE

09/03/2022

09:36:14

030000J14

 

197

9.8920

BATE

09/03/2022

09:36:14

030000J15

 

1,150

9.8920

BATE

09/03/2022

09:36:14

030000J12

 

1,045

9.8920

XLON

09/03/2022

09:37:33

500441683102023

 

1,295

9.8860

XLON

09/03/2022

09:37:50

500441683102063

 

1,295

9.8760

XLON

09/03/2022

09:38:37

500441683102222

 

305

9.8740

BATE

09/03/2022

09:38:37

030000JB2

 

517

9.8740

BATE

09/03/2022

09:38:37

030000JB3

 

221

9.8720

CHIX

09/03/2022

09:38:55

130000R90

 

118

9.8720

CHIX

09/03/2022

09:38:55

130000R98

 

421

9.8820

BATE

09/03/2022

09:39:19

030000JG4

 

915

9.8820

CHIX

09/03/2022

09:39:19

130000RF9

 

158

9.8820

BATE

09/03/2022

09:39:19

030000JG5

 

264

9.8760

XLON

09/03/2022

09:39:22

500441683102501

 

781

9.8700

BATE

09/03/2022

09:39:27

030000JH4

 

194

9.8700

BATE

09/03/2022

09:39:29

030000JHF

 

100

9.8700

BATE

09/03/2022

09:39:29

030000JHG

 

1,137

9.8660

XLON

09/03/2022

09:39:50

500441683102578

 

1,295

9.8560

XLON

09/03/2022

09:40:39

500441683102728

 

797

9.8540

TRQX

09/03/2022

09:40:39

500441615988726

 

92

9.8540

TRQX

09/03/2022

09:40:50

500441615988783

 

369

9.8540

TRQX

09/03/2022

09:40:50

500441615988784

 

1,295

9.8520

CHIX

09/03/2022

09:40:50

130000RRD

 

259

9.8440

TRQX

09/03/2022

09:41:16

500441615988996

 

1,245

9.8420

XLON

09/03/2022

09:41:26

500441683103086

 

248

9.8600

BATE

09/03/2022

09:42:57

030000JYJ

 

1,294

9.8580

XLON

09/03/2022

09:43:01

500441683103452

 

947

9.8560

BATE

09/03/2022

09:43:01

030000JZ0

 

1,295

9.8580

XLON

09/03/2022

09:43:34

500441683103692

 

262

9.8660

CHIX

09/03/2022

09:43:41

130000SHS

 

995

9.8740

XLON

09/03/2022

09:44:52

500441683104064

 

300

9.8740

XLON

09/03/2022

09:44:52

500441683104065

 

194

9.8740

BATE

09/03/2022

09:44:52

030000K7Y

 

115

9.8740

BATE

09/03/2022

09:44:52

030000K7Z

 

297

9.8740

BATE

09/03/2022

09:45:09

030000K9Z

 

663

9.8740

BATE

09/03/2022

09:45:13

030000KAD

 

249

9.8680

CHIX

09/03/2022

09:45:28

130000SUA

 

294

9.8680

CHIX

09/03/2022

09:45:28

130000SUB

 

746

9.8680

CHIX

09/03/2022

09:45:28

130000SUC

 

1,295

9.8620

XLON

09/03/2022

09:46:08

500441683104383

 

305

9.8460

BATE

09/03/2022

09:46:35

030000KL5

 

785

9.8460

BATE

09/03/2022

09:46:35

030000KL6

 

194

9.8460

BATE

09/03/2022

09:46:54

030000KMD

 

162

9.8420

XLON

09/03/2022

09:46:56

500441683104713

 

1,133

9.8420

XLON

09/03/2022

09:46:56

500441683104714

 

200

9.8440

BATE

09/03/2022

09:47:01

030000KN2

 

78

9.8440

BATE

09/03/2022

09:47:01

030000KN3

 

18

9.8380

XLON

09/03/2022

09:47:53

500441683104888

 

105

9.8380

XLON

09/03/2022

09:47:53

500441683104889

 

1,172

9.8380

XLON

09/03/2022

09:47:53

500441683104890

 

1,295

9.8340

XLON

09/03/2022

09:49:03

500441683105183

 

1,163

9.8280

CHIX

09/03/2022

09:49:21

130000TXS

 

271

9.8180

TRQX

09/03/2022

09:50:04

500441615991602

 

1,295

9.8240

XLON

09/03/2022

09:50:14

500441683105351

 

462

9.8240

XLON

09/03/2022

09:50:14

500441683105350

 

1,045

9.8220

BATE

09/03/2022

09:50:14

030000L3M

 

1,120

9.8220

TRQX

09/03/2022

09:50:14

500441615991649

 

175

9.8220

TRQX

09/03/2022

09:50:14

500441615991650

 

572

9.8360

BATE

09/03/2022

09:50:38

030000L7M

 

297

9.8400

BATE

09/03/2022

09:50:59

030000L8U

 

390

9.8440

XLON

09/03/2022

09:51:54

500441683105748

 

313

9.8440

XLON

09/03/2022

09:51:54

500441683105749

 

321

9.8400

BATE

09/03/2022

09:52:03

030000LCO

 

18

9.8380

XLON

09/03/2022

09:52:04

500441683105783

 

28

9.8380

XLON

09/03/2022

09:52:04

500441683105784

 

252

9.8380

XLON

09/03/2022

09:52:04

500441683105785

 

332

9.8500

XLON

09/03/2022

09:53:05

500441683106022

 

1,040

9.8600

CHIX

09/03/2022

09:53:25

130000UXH

 

180

9.8600

CHIX

09/03/2022

09:53:25

130000UXI

 

953

9.8580

XLON

09/03/2022

09:53:34

500441683106135

 

235

9.8580

XLON

09/03/2022

09:53:34

500441683106136

 

1,060

9.8580

XLON

09/03/2022

09:53:34

500441683106137

 

194

9.8600

BATE

09/03/2022

09:53:34

030000LL7

 

100

9.8600

BATE

09/03/2022

09:53:34

030000LL8

 

1,143

9.8460

XLON

09/03/2022

09:54:32

500441683106323

 

883

9.8360

XLON

09/03/2022

09:55:17

500441683106418

 

412

9.8360

XLON

09/03/2022

09:55:17

500441683106419

 

217

9.8380

XLON

09/03/2022

09:56:23

500441683106640

 

1,078

9.8380

XLON

09/03/2022

09:56:23

500441683106641

 

23

9.8380

CHIX

09/03/2022

09:56:23

130000VMT

 

1,272

9.8380

CHIX

09/03/2022

09:56:25

130000VMU

 

837

9.8320

XLON

09/03/2022

09:57:06

500441683106801

 

458

9.8320

XLON

09/03/2022

09:57:06

500441683106802

 

420

9.8300

XLON

09/03/2022

09:57:15

500441683106845

 

61

9.8320

XLON

09/03/2022

09:58:40

500441683107050

 

1,210

9.8320

XLON

09/03/2022

09:58:44

500441683107058

 

985

9.8320

XLON

09/03/2022

09:58:44

500441683107060

 

85

9.8320

XLON

09/03/2022

09:58:44

500441683107059

 

1,085

9.8300

TRQX

09/03/2022

09:58:55

500441615994226

 

1,024

9.8300

CHIX

09/03/2022

09:58:55

130000W4A

 

41

9.8300

CHIX

09/03/2022

09:58:55

130000W4B

 

92

9.8300

CHIX

09/03/2022

09:58:55

130000W4C

 

33

9.8300

BATE

09/03/2022

09:58:55

030000MBX

 

138

9.8300

CHIX

09/03/2022

09:58:55

130000W4D

 

191

9.8300

BATE

09/03/2022

09:58:55

030000MBY

 

160

9.8300

BATE

09/03/2022

09:58:55

030000MBZ

 

511

9.8300

BATE

09/03/2022

09:58:55

030000MC0

 

160

9.8300

BATE

09/03/2022

09:58:55

030000MC1

 

194

9.8300

BATE

09/03/2022

09:58:55

030000MC2

 

67

9.8300

BATE

09/03/2022

09:58:55

030000MC3

 

24

9.8560

XLON

09/03/2022

10:00:05

500441683107434

 

51

9.8620

XLON

09/03/2022

10:00:13

500441683107454

 

530

9.8620

XLON

09/03/2022

10:00:18

500441683107467

 

420

9.8620

XLON

09/03/2022

10:00:23

500441683107484

 

269

9.8620

XLON

09/03/2022

10:00:23

500441683107485

 

1,295

9.8600

XLON

09/03/2022

10:00:35

500441683107573

 

555

9.8600

XLON

09/03/2022

10:00:57

500441683107606

 

596

9.8640

XLON

09/03/2022

10:01:40

500441683107783

 

1,215

9.8580

CHIX

09/03/2022

10:01:56

130000WUR

 

1,063

9.8560

BATE

09/03/2022

10:01:56

030000MSG

 

194

9.8560

BATE

09/03/2022

10:01:56

030000MSI

 

100

9.8560

BATE

09/03/2022

10:01:56

030000MSJ

 

15

9.8560

BATE

09/03/2022

10:01:56

030000MSK

 

774

9.8560

XLON

09/03/2022

10:02:33

500441683107935

 

521

9.8560

XLON

09/03/2022

10:02:33

500441683107936

 

15

9.8600

XLON

09/03/2022

10:04:02

500441683108265

 

16

9.8600

XLON

09/03/2022

10:04:02

500441683108266

 

24

9.8720

XLON

09/03/2022

10:04:55

500441683108390

 

50

9.8720

XLON

09/03/2022

10:04:55

500441683108391

 

607

9.8720

XLON

09/03/2022

10:04:55

500441683108392

 

378

9.8720

XLON

09/03/2022

10:04:55

500441683108393

 

236

9.8720

XLON

09/03/2022

10:04:55

500441683108394

 

1,096

9.8780

TRQX

09/03/2022

10:05:35

500441615995983

 

1,295

9.8780

CHIX

09/03/2022

10:05:35

130000XJ9

 

41

9.8760

XLON

09/03/2022

10:05:35

500441683108513

 

30

9.8760

XLON

09/03/2022

10:05:35

500441683108514

 

286

9.8740

XLON

09/03/2022

10:05:38

500441683108519

 

459

9.8740

XLON

09/03/2022

10:05:38

500441683108520

 

346

9.8740

XLON

09/03/2022

10:05:38

500441683108521

 

868

9.8860

XLON

09/03/2022

10:05:52

500441683108580

 

1,295

9.8860

XLON

09/03/2022

10:05:52

500441683108579

 

427

9.8860

XLON

09/03/2022

10:05:52

500441683108581

 

34

9.8880

XLON

09/03/2022

10:07:01

500441683108779

 

30

9.8880

XLON

09/03/2022

10:07:01

500441683108780

 

178

9.8880

CHIX

09/03/2022

10:07:01

130000XQJ

 

1,295

9.8860

XLON

09/03/2022

10:07:05

500441683108789

 

980

9.8840

BATE

09/03/2022

10:07:20

030000NG8

 

194

9.8860

BATE

09/03/2022

10:07:20

030000NGA

 

100

9.8860

BATE

09/03/2022

10:07:20

030000NGB

 

15

9.8860

BATE

09/03/2022

10:07:20

030000NGC

 

976

9.8960

XLON

09/03/2022

10:08:28

500441683109094

 

319

9.8960

XLON

09/03/2022

10:08:28

500441683109095

 

46

9.8960

XLON

09/03/2022

10:08:28

500441683109098

 

247

9.8920

CHIX

09/03/2022

10:08:33

130000Y40

 

1,013

9.8920

CHIX

09/03/2022

10:08:33

130000Y41

 

144

9.8920

XLON

09/03/2022

10:08:33

500441683109112

 

1,151

9.8920

XLON

09/03/2022

10:08:33

500441683109113

 

130

9.8900

BATE

09/03/2022

10:08:35

030000NMP

 

721

9.8900

BATE

09/03/2022

10:08:35

030000NMQ

 

194

9.8900

BATE

09/03/2022

10:08:36

030000NMT

 

197

9.8900

BATE

09/03/2022

10:08:36

030000NMU

 

698

9.8900

XLON

09/03/2022

10:09:21

500441683109215

 

597

9.8900

XLON

09/03/2022

10:09:21

500441683109216

 

18

9.9040

XLON

09/03/2022

10:10:51

500441683109509

 

18

9.9040

XLON

09/03/2022

10:10:51

500441683109510

 

24

9.9040

XLON

09/03/2022

10:10:51

500441683109511

 

1,108

9.9040

XLON

09/03/2022

10:10:58

500441683109537

 

1,160

9.9020

CHIX

09/03/2022

10:10:59

130000YKY

 

135

9.9020

CHIX

09/03/2022

10:10:59

130000YKZ

 

18

9.8980

XLON

09/03/2022

10:11:54

500441683109725

 

1,273

9.8960

XLON

09/03/2022

10:12:01

500441683109755

 

1,288

9.9120

TRQX

09/03/2022

10:13:12

500441615998057

 

70

9.9200

XLON

09/03/2022

10:13:52

500441683110099

 

1,295

9.9200

XLON

09/03/2022

10:13:52

500441683110098

 

1,225

9.9200

XLON

09/03/2022

10:13:52

500441683110100

 

220

9.9160

BATE

09/03/2022

10:14:00

030000OEH

 

716

9.9160

BATE

09/03/2022

10:14:00

030000OEL

 

80

9.9160

XLON

09/03/2022

10:14:00

500441683110138

 

194

9.9160

BATE

09/03/2022

10:14:03

030000OF8

 

289

9.9140

BATE

09/03/2022

10:14:19

030000OGC

 

1,295

9.9160

CHIX

09/03/2022

10:14:51

130000ZI0

 

350

9.9220

XLON

09/03/2022

10:15:12

500441683110495

 

584

9.9220

XLON

09/03/2022

10:15:12

500441683110496

 

287

9.9180

XLON

09/03/2022

10:15:16

500441683110510

 

194

9.9160

BATE

09/03/2022

10:15:17

030000OL7

 

115

9.9160

BATE

09/03/2022

10:15:17

030000OL8

 

1,039

9.9140

XLON

09/03/2022

10:15:36

500441683110577

 

237

9.9140

XLON

09/03/2022

10:15:36

500441683110578

 

652

9.9140

BATE

09/03/2022

10:15:36

030000OMN

 

1,295

9.9140

XLON

09/03/2022

10:17:45

500441683110883

 

1,295

9.9140

XLON

09/03/2022

10:17:45

500441683110882

 

450

9.9100

BATE

09/03/2022

10:17:56

030000OV2

 

232

9.9100

BATE

09/03/2022

10:17:56

030000OV3

 

84

9.9100

BATE

09/03/2022

10:17:56

030000OV4

 

22

9.9100

BATE

09/03/2022

10:17:56

030000OV5

 

38

9.9100

BATE

09/03/2022

10:17:56

030000OV6

 

35

9.9100

BATE

09/03/2022

10:17:56

030000OV7

 

208

9.9100

BATE

09/03/2022

10:17:56

030000OV8

 

63

9.9100

BATE

09/03/2022

10:17:56

030000OV9

 

310

9.9160

BATE

09/03/2022

10:18:19

030000OX6

 

1,295

9.9160

CHIX

09/03/2022

10:18:19

13000102T

 

87

9.9140

XLON

09/03/2022

10:18:20

500441683110992

 

1,117

9.9180

XLON

09/03/2022

10:19:48

500441683111266

 

96

9.9180

XLON

09/03/2022

10:19:48

500441683111267

 

350

9.9160

XLON

09/03/2022

10:19:48

500441683111282

 

390

9.9160

XLON

09/03/2022

10:19:48

500441683111283

 

555

9.9160

XLON

09/03/2022

10:19:48

500441683111284

 

881

9.8960

BATE

09/03/2022

10:20:24

030000PA2

 

25

9.8960

XLON

09/03/2022

10:20:24

500441683111517

 

42

9.8960

XLON

09/03/2022

10:20:24

500441683111518

 

194

9.8940

BATE

09/03/2022

10:20:26

030000PAA

 

100

9.8940

BATE

09/03/2022

10:20:26

030000PAB

 

1,295

9.8920

XLON

09/03/2022

10:21:08

500441683111611

 

1,217

9.8920

CHIX

09/03/2022

10:21:22

1300010PJ

 

1,239

9.8900

TRQX

09/03/2022

10:21:24

500441616000277

 

56

9.8900

TRQX

09/03/2022

10:21:24

500441616000278

 

603

9.8860

XLON

09/03/2022

10:21:51

500441683111715

 

692

9.8860

XLON

09/03/2022

10:21:51

500441683111716

 

1,295

9.8800

XLON

09/03/2022

10:22:28

500441683111838

 

1,172

9.8760

CHIX

09/03/2022

10:23:05

13000111V

 

123

9.8760

CHIX

09/03/2022

10:23:05

13000111X

 

1,009

9.8760

BATE

09/03/2022

10:23:24

030000PMR

 

141

9.8800

BATE

09/03/2022

10:23:54

030000PNY

 

64

9.8800

BATE

09/03/2022

10:23:54

030000PNZ

 

49

9.8800

BATE

09/03/2022

10:23:54

030000PO0

 

34

9.8800

BATE

09/03/2022

10:23:54

030000PO1

 

19

9.8800

XLON

09/03/2022

10:23:54

500441683112024

 

38

9.8800

XLON

09/03/2022

10:23:54

500441683112025

 

478

9.8780

XLON

09/03/2022

10:23:54

500441683112028

 

750

9.8780

XLON

09/03/2022

10:23:54

500441683112029

 

141

9.8820

XLON

09/03/2022

10:24:23

500441683112122

 

1,120

9.8820

XLON

09/03/2022

10:24:23

500441683112123

 

1,295

9.8840

TRQX

09/03/2022

10:25:27

500441616001512

 

1,002

9.8880

XLON

09/03/2022

10:26:33

500441683112404

 

439

9.8880

XLON

09/03/2022

10:26:33

500441683112406

 

190

9.8880

XLON

09/03/2022

10:26:33

500441683112405

 

91

9.8880

XLON

09/03/2022

10:26:33

500441683112407

 

404

9.8880

XLON

09/03/2022

10:26:33

500441683112408

 

151

9.8880

XLON

09/03/2022

10:26:33

500441683112409

 

130

9.8880

XLON

09/03/2022

10:26:33

500441683112410

 

68

9.8880

XLON

09/03/2022

10:26:33

500441683112411

 

107

9.8920

BATE

09/03/2022

10:26:53

030000Q00

 

867

9.8920

BATE

09/03/2022

10:26:54

030000Q01

 

159

9.8900

BATE

09/03/2022

10:26:59

030000Q0I

 

193

9.8900

BATE

09/03/2022

10:26:59

030000Q0J

 

294

9.8900

XLON

09/03/2022

10:27:14

500441683112511

 

1,295

9.8880

XLON

09/03/2022

10:27:21

500441683112552

 

290

9.8880

BATE

09/03/2022

10:27:23

030000Q2E

 

1,242

9.8820

CHIX

09/03/2022

10:27:44

1300011UM

 

1,210

9.8780

XLON

09/03/2022

10:28:28

500441683112642

 

278

9.9060

CHIX

09/03/2022

10:29:29

13000123E

 

89

9.9020

XLON

09/03/2022

10:29:31

500441683112804

 

190

9.9020

BATE

09/03/2022

10:29:31

030000Q9Z

 

585

9.9020

BATE

09/03/2022

10:29:31

030000QA0

 

141

9.9020

XLON

09/03/2022

10:29:31

500441683112805

 

1,065

9.9020

XLON

09/03/2022

10:29:31

500441683112806

 

194

9.9020

BATE

09/03/2022

10:29:37

030000QAA

 

113

9.9020

BATE

09/03/2022

10:29:37

030000QAB

 

350

9.9220

XLON

09/03/2022

10:31:10

500441683113190

 

825

9.9180

XLON

09/03/2022

10:31:17

500441683113211

 

1,100

9.9180

CHIX

09/03/2022

10:31:17

1300012EU

 

152

9.9280

XLON

09/03/2022

10:32:30

500441683113464

 

1,133

9.9280

XLON

09/03/2022

10:32:30

500441683113465

 

75

9.9260

XLON

09/03/2022

10:32:30

500441683113471

 

411

9.9280

XLON

09/03/2022

10:32:30

500441683113472

 

30

9.9280

XLON

09/03/2022

10:32:30

500441683113473

 

31

9.9280

XLON

09/03/2022

10:32:30

500441683113474

 

79

9.9280

XLON

09/03/2022

10:32:30

500441683113475

 

182

9.9280

XLON

09/03/2022

10:32:30

500441683113476

 

487

9.9280

XLON

09/03/2022

10:32:30

500441683113477

 

21

9.9120

XLON

09/03/2022

10:33:09

500441683113605

 

43

9.9120

XLON

09/03/2022

10:33:09

500441683113606

 

306

9.9080

BATE

09/03/2022

10:33:20

030000QOY

 

843

9.9080

BATE

09/03/2022

10:33:20

030000QOZ

 

74

9.9080

BATE

09/03/2022

10:33:31

030000QPC

 

194

9.9080

BATE

09/03/2022

10:33:31

030000QPD

 

1,241

9.9100

XLON

09/03/2022

10:34:31

500441683113830

 

34

9.9100

XLON

09/03/2022

10:34:31

500441683113831

 

21

9.9120

XLON

09/03/2022

10:34:31

500441683113832

 

19

9.9120

XLON

09/03/2022

10:34:31

500441683113833

 

20

9.9120

XLON

09/03/2022

10:34:31

500441683113834

 

1,230

9.9120

XLON

09/03/2022

10:34:31

500441683113835

 

876

9.9120

XLON

09/03/2022

10:34:53

500441683113872

 

50

9.9080

CHIX

09/03/2022

10:35:04

1300012ZR

 

41

9.9080

CHIX

09/03/2022

10:35:04

1300012ZS

 

37

9.9080

CHIX

09/03/2022

10:35:04

1300012ZT

 

137

9.9080

CHIX

09/03/2022

10:35:04

1300012ZU

 

991

9.9080

CHIX

09/03/2022

10:35:04

1300012ZV

 

578

9.9080

XLON

09/03/2022

10:35:35

500441683114006

 

339

9.9120

BATE

09/03/2022

10:36:25

030000R0N

 

1,268

9.9160

XLON

09/03/2022

10:37:06

500441683114364

 

312

9.9140

BATE

09/03/2022

10:37:09

030000R3H

 

1,295

9.9120

BATE

09/03/2022

10:37:13

030000R3U

 

80

9.9140

BATE

09/03/2022

10:37:43

030000R5J

 

1,180

9.9100

TRQX

09/03/2022

10:38:03

500441616004794

 

1,224

9.9100

XLON

09/03/2022

10:38:03

500441683114520

 

268

9.9100

BATE

09/03/2022

10:38:03

030000R66

 

111

9.9040

CHIX

09/03/2022

10:38:54

1300013M6

 

90

9.9040

CHIX

09/03/2022

10:38:54

1300013M7

 

746

9.9040

CHIX

09/03/2022

10:39:07

1300013MZ

 

89

9.9040

CHIX

09/03/2022

10:39:07

1300013N0

 

259

9.9040

CHIX

09/03/2022

10:39:07

1300013N1

 

1,295

9.9040

XLON

09/03/2022

10:39:07

500441683114626

 

350

9.9100

XLON

09/03/2022

10:40:47

500441683114843

 

450

9.9100

XLON

09/03/2022

10:40:47

500441683114844

 

1,179

9.9060

BATE

09/03/2022

10:40:50

030000RFW

 

70

9.9060

XLON

09/03/2022

10:40:50

500441683114861

 

325

9.9060

XLON

09/03/2022

10:40:50

500441683114862

 

3

9.9060

XLON

09/03/2022

10:40:50

500441683114863

 

74

9.9040

XLON

09/03/2022

10:40:58

500441683114867

 

1,221

9.9040

XLON

09/03/2022

10:40:58

500441683114868

 

194

9.9040

BATE

09/03/2022

10:40:59

030000RGA

 

100

9.9040

BATE

09/03/2022

10:40:59

030000RGB

 

194

9.9040

BATE

09/03/2022

10:41:04

030000RGO

 

189

9.9040

BATE

09/03/2022

10:41:57

030000RKB

 

655

9.9040

BATE

09/03/2022

10:41:57

030000RKC

 

341

9.9040

CHIX

09/03/2022

10:42:19

130001445

 

60

9.9040

CHIX

09/03/2022

10:42:19

130001446

 

48

9.9040

CHIX

09/03/2022

10:42:19

130001447

 

794

9.9040

CHIX

09/03/2022

10:42:19

130001448

 

350

9.9040

XLON

09/03/2022

10:42:31

500441683115110

 

152

9.9040

BATE

09/03/2022

10:42:34

030000RMB

 

194

9.9040

BATE

09/03/2022

10:42:34

030000RMC

 

23

9.9040

XLON

09/03/2022

10:42:36

500441683115119

 

55

9.9040

XLON

09/03/2022

10:42:36

500441683115120

 

189

9.9040

XLON

09/03/2022

10:42:36

500441683115121

 

665

9.9000

XLON

09/03/2022

10:42:39

500441683115129

 

71

9.8960

XLON

09/03/2022

10:42:54

500441683115173

 

288

9.9000

CHIX

09/03/2022

10:43:39

1300014B3

 

74

9.9000

XLON

09/03/2022

10:43:39

500441683115242

 

1,166

9.9000

XLON

09/03/2022

10:43:58

500441683115315

 

1,102

9.9000

XLON

09/03/2022

10:43:58

500441683115314

 

186

9.8920

XLON

09/03/2022

10:44:53

500441683115417

 

437

9.8920

XLON

09/03/2022

10:44:53

500441683115418

 

672

9.8920

XLON

09/03/2022

10:44:53

500441683115419

 

851

9.8820

CHIX

09/03/2022

10:44:58

1300014KG

 

78

9.8820

CHIX

09/03/2022

10:44:59

1300014KX

 

315

9.8820

CHIX

09/03/2022

10:44:59

1300014KY

 

55

9.8780

XLON

09/03/2022

10:45:31

500441683115550

 

107

9.8780

XLON

09/03/2022

10:45:31

500441683115551

 

61

9.8780

XLON

09/03/2022

10:45:40

500441683115562

 

1,295

9.8760

TRQX

09/03/2022

10:46:02

500441616006947

 

813

9.8880

BATE

09/03/2022

10:46:21

030000S9J

 

693

9.8860

XLON

09/03/2022

10:46:21

500441683115734

 

525

9.8860

XLON

09/03/2022

10:46:21

500441683115735

 

57

9.8880

XLON

09/03/2022

10:46:33

500441683115745

 

194

9.8880

BATE

09/03/2022

10:46:40

030000SAJ

 

100

9.8880

BATE

09/03/2022

10:46:40

030000SAK

 

49

9.8840

XLON

09/03/2022

10:46:53

500441683115781

 

1,246

9.8840

XLON

09/03/2022

10:46:53

500441683115782

 

100

9.8900

XLON

09/03/2022

10:48:28

500441683115965

 

1,169

9.8880

XLON

09/03/2022

10:48:40

500441683116039

 

1,112

9.8880

CHIX

09/03/2022

10:48:40

1300015CU

 

1,283

9.8800

XLON

09/03/2022

10:48:57

500441683116135

 

100

9.8700

XLON

09/03/2022

10:49:29

500441683116244

 

41

9.8700

XLON

09/03/2022

10:49:29

500441683116245

 

1,295

9.8680

XLON

09/03/2022

10:49:49

500441683116350

 

33

9.8820

BATE

09/03/2022

10:50:45

030000STY

 

1,083

9.8820

BATE

09/03/2022

10:50:45

030000STZ

 

1,295

9.8820

XLON

09/03/2022

10:50:45

500441683116649

 

194

9.8820

BATE

09/03/2022

10:51:23

030000SW0

 

76

9.8820

BATE

09/03/2022

10:51:23

030000SW1

 

1,192

9.8780

XLON

09/03/2022

10:51:56

500441683116814

 

1,295

9.8780

CHIX

09/03/2022

10:51:56

1300015Z8

 

1,295

9.8600

XLON

09/03/2022

10:52:47

500441683116974

 

194

9.8620

BATE

09/03/2022

10:52:47

030000T2D

 

100

9.8620

BATE

09/03/2022

10:52:47

030000T2E

 

131

9.8640

BATE

09/03/2022

10:53:29

030000T5L

 

21

9.8640

BATE

09/03/2022

10:53:29

030000T5M

 

59

9.8640

BATE

09/03/2022

10:53:29

030000T5N

 

610

9.8640

BATE

09/03/2022

10:53:29

030000T5O

 

1,295

9.8680

XLON

09/03/2022

10:53:45

500441683117130

 

184

9.8680

TRQX

09/03/2022

10:54:12

500441616009295

 

1,173

9.8680

XLON

09/03/2022

10:54:38

500441683117244

 

797

9.8680

TRQX

09/03/2022

10:54:38

500441616009391

 

122

9.8680

XLON

09/03/2022

10:54:38

500441683117248

 

314

9.8680

TRQX

09/03/2022

10:54:38

500441616009394

 

849

9.8660

BATE

09/03/2022

10:54:39

030000TAI

 

207

9.8660

BATE

09/03/2022

10:54:39

030000TAJ

 

30

9.8660

BATE

09/03/2022

10:54:39

030000TAK

 

194

9.8660

BATE

09/03/2022

10:54:40

030000TAQ

 

100

9.8660

BATE

09/03/2022

10:54:40

030000TAR

 

194

9.8640

BATE

09/03/2022

10:54:45

030000TB3

 

73

9.8640

BATE

09/03/2022

10:54:45

030000TB4

 

1,295

9.8600

XLON

09/03/2022

10:55:50

500441683117386

 

1,295

9.8600

CHIX

09/03/2022

10:55:50

1300016M4

 

1,295

9.8500

XLON

09/03/2022

10:56:15

500441683117466

 

1,295

9.8380

XLON

09/03/2022

10:57:07

500441683117610

 

367

9.8380

XLON

09/03/2022

10:57:07

500441683117609

 

899

9.8400

CHIX

09/03/2022

10:58:12

13000172O

 

181

9.8400

CHIX

09/03/2022

10:58:12

13000172P

 

181

9.8400

XLON

09/03/2022

10:58:12

500441683117835

 

215

9.8400

CHIX

09/03/2022

10:58:12

13000172Q

 

158

9.8400

XLON

09/03/2022

10:58:12

500441683117836

 

953

9.8400

XLON

09/03/2022

10:58:12

500441683117837

 

324

9.8380

CHIX

09/03/2022

10:58:25

13000173V

 

194

9.8380

BATE

09/03/2022

10:58:25

030000TQG

 

1,078

9.8420

XLON

09/03/2022

10:58:49

500441683117974

 

217

9.8420

XLON

09/03/2022

10:58:49

500441683117975

 

194

9.8420

BATE

09/03/2022

10:58:49

030000TSW

 

194

9.8440

BATE

09/03/2022

10:58:49

030000TSX

 

100

9.8440

BATE

09/03/2022

10:58:49

030000TSY

 

164

9.8440

BATE

09/03/2022

10:58:49

030000TSZ

 

292

9.8300

BATE

09/03/2022

10:58:55

030000TV9

 

1,153

9.8260

BATE

09/03/2022

10:58:58

030000TVM

 

1,166

9.8200

XLON

09/03/2022

10:59:32

500441683118280

 

1,295

9.8340

TRQX

09/03/2022

10:59:49

500441616011098

 

1,075

9.8300

CHIX

09/03/2022

11:00:45

1300017TH

 

220

9.8300

CHIX

09/03/2022

11:00:45

1300017TI

 

82

9.8300

XLON

09/03/2022

11:00:45

500441683118531

 

672

9.8300

XLON

09/03/2022

11:00:45

500441683118532

 

532

9.8300

XLON

09/03/2022

11:00:45

500441683118533

 

29

9.8420

XLON

09/03/2022

11:02:06

500441683118758

 

29

9.8420

XLON

09/03/2022

11:02:06

500441683118759

 

330

9.8420

XLON

09/03/2022

11:02:06

500441683118760

 

299

9.8460

TRQX

09/03/2022

11:02:33

500441616011691

 

69

9.8460

XLON

09/03/2022

11:02:54

500441683118847

 

654

9.8440

XLON

09/03/2022

11:02:58

500441683118864

 

1,113

9.8440

XLON

09/03/2022

11:02:58

500441683118865

 

357

9.8420

XLON

09/03/2022

11:03:00

500441683118867

 

82

9.8400

BATE

09/03/2022

11:03:19

030000UBJ

 

47

9.8400

BATE

09/03/2022

11:03:19

030000UBK

 

43

9.8400

BATE

09/03/2022

11:03:19

030000UBL

 

1,123

9.8400

BATE

09/03/2022

11:03:19

030000UBM

 

251

9.8400

BATE

09/03/2022

11:03:20

030000UBP

 

157

9.8380

CHIX

09/03/2022

11:03:56

130001891

 

1,295

9.8500

XLON

09/03/2022

11:04:07

500441683119065

 

1,189

9.8480

CHIX

09/03/2022

11:04:08

1300018C1

 

4

9.8480

CHIX

09/03/2022

11:04:08

1300018C3

 

1,277

9.8520

XLON

09/03/2022

11:04:38

500441683119130

 

1,169

9.8600

XLON

09/03/2022

11:05:47

500441683119402

 

1,177

9.8560

XLON

09/03/2022

11:06:42

500441683119532

 

118

9.8560

XLON

09/03/2022

11:06:42

500441683119533

 

1,027

9.8520

CHIX

09/03/2022

11:07:35

1300018WW

 

45

9.8560

XLON

09/03/2022

11:08:16

500441683119773

 

41

9.8560

XLON

09/03/2022

11:08:16

500441683119774

 

841

9.8580

BATE

09/03/2022

11:08:59

030000UWI

 

1,087

9.8580

XLON

09/03/2022

11:08:59

500441683119851

 

1,048

9.8580

XLON

09/03/2022

11:09:15

500441683119872

 

247

9.8580

XLON

09/03/2022

11:09:15

500441683119873

 

289

9.8580

BATE

09/03/2022

11:09:15

030000UXS

 

1,024

9.8660

TRQX

09/03/2022

11:10:12

500441616013605

 

1,295

9.8660

XLON

09/03/2022

11:10:12

500441683120039

 

263

9.8580

XLON

09/03/2022

11:10:28

500441683120082

 

195

9.8560

CHIX

09/03/2022

11:10:54

1300019EP

 

1,122

9.8560

XLON

09/03/2022

11:10:54

500441683120133

 

1,095

9.8640

BATE

09/03/2022

11:11:26

030000V6X

 

970

9.8620

CHIX

09/03/2022

11:11:31

1300019IV

 

100

9.8600

BATE

09/03/2022

11:11:31

030000V7I

 

224

9.8620

BATE

09/03/2022

11:11:31

030000V7J

 

129

9.8620

BATE

09/03/2022

11:11:31

030000V7K

 

461

9.8560

XLON

09/03/2022

11:11:56

500441683120241

 

818

9.8560

XLON

09/03/2022

11:12:00

500441683120247

 

1,295

9.8340

XLON

09/03/2022

11:13:18

500441683120424

 

325

9.8340

XLON

09/03/2022

11:13:18

500441683120426

 

290

9.8100

XLON

09/03/2022

11:14:22

500441683120633

 

868

9.8100

XLON

09/03/2022

11:14:22

500441683120634

 

1,295

9.8100

CHIX

09/03/2022

11:14:26

130001A1U

 

564

9.8100

CHIX

09/03/2022

11:14:26

130001A1V

 

1,295

9.8000

XLON

09/03/2022

11:15:22

500441683120749

 

1,295

9.8160

XLON

09/03/2022

11:16:32

500441683120927

 

41

9.8140

BATE

09/03/2022

11:16:32

030000VVM

 

206

9.8140

TRQX

09/03/2022

11:16:40

500441616015123

 

801

9.8140

TRQX

09/03/2022

11:16:40

500441616015124

 

288

9.8140

TRQX

09/03/2022

11:16:40

500441616015125

 

194

9.8140

BATE

09/03/2022

11:17:17

030000VXS

 

100

9.8140

BATE

09/03/2022

11:17:17

030000VXT

 

1,295

9.8140

XLON

09/03/2022

11:17:19

500441683121001

 

1,128

9.8240

CHIX

09/03/2022

11:18:04

130001ARH

 

7

9.8260

BATE

09/03/2022

11:18:21

030000W2A

 

133

9.8260

BATE

09/03/2022

11:18:21

030000W2B

 

409

9.8260

BATE

09/03/2022

11:18:21

030000W2C

 

1,030

9.8320

XLON

09/03/2022

11:19:10

500441683121309

 

464

9.8320

XLON

09/03/2022

11:19:35

500441683121359

 

831

9.8320

XLON

09/03/2022

11:19:35

500441683121360

 

379

9.8300

XLON

09/03/2022

11:19:42

500441683121366

 

1,264

9.8220

BATE

09/03/2022

11:20:23

030000WCX

 

1,295

9.8400

XLON

09/03/2022

11:20:36

500441683121831

 

100

9.8380

BATE

09/03/2022

11:20:44

030000WHY

 

194

9.8380

BATE

09/03/2022

11:20:44

030000WHZ

 

1,295

9.8280

CHIX

09/03/2022

11:22:08

130001BNL

 

100

9.8340

XLON

09/03/2022

11:22:37

500441683122146

 

100

9.8380

XLON

09/03/2022

11:23:01

500441683122195

 

260

9.8400

XLON

09/03/2022

11:23:01

500441683122196

 

509

9.8400

XLON

09/03/2022

11:23:01

500441683122197

 

100

9.8360

XLON

09/03/2022

11:23:20

500441683122240

 

410

9.8360

XLON

09/03/2022

11:23:20

500441683122241

 

1,295

9.8460

XLON

09/03/2022

11:24:35

500441683122362

 

734

9.8460

XLON

09/03/2022

11:24:35

500441683122363

 

11

9.8420

XLON

09/03/2022

11:24:57

500441683122391

 

136

9.8420

XLON

09/03/2022

11:24:57

500441683122392

 

99

9.8420

XLON

09/03/2022

11:24:57

500441683122393

 

1,049

9.8420

XLON

09/03/2022

11:24:57

500441683122394

 

924

9.8420

CHIX

09/03/2022

11:25:18

130001C39

 

444

9.8420

XLON

09/03/2022

11:25:57

500441683122557

 

1,295

9.8420

XLON

09/03/2022

11:25:57

500441683122556

 

301

9.8280

TRQX

09/03/2022

11:27:08

500441616017654

 

1,295

9.8320

TRQX

09/03/2022

11:27:33

500441616017781

 

841

9.8320

XLON

09/03/2022

11:27:45

500441683122955

 

903

9.8300

BATE

09/03/2022

11:27:45

030000X6C

 

112

9.8300

BATE

09/03/2022

11:27:45

030000X6D

 

180

9.8300

BATE

09/03/2022

11:27:56

030000X6X

 

194

9.8300

BATE

09/03/2022

11:27:56

030000X6Y

 

89

9.8300

BATE

09/03/2022

11:27:56

030000X6Z

 

558

9.8360

XLON

09/03/2022

11:28:27

500441683123018

 

1,295

9.8340

XLON

09/03/2022

11:28:30

500441683123037

 

1,164

9.8340

CHIX

09/03/2022

11:28:42

130001CNV

 

131

9.8340

CHIX

09/03/2022

11:28:42

130001CNW

 

845

9.8320

XLON

09/03/2022

11:29:04

500441683123144

 

144

9.8320

XLON

09/03/2022

11:29:04

500441683123145

 

44

9.8200

XLON

09/03/2022

11:30:50

500441683123401

 

420

9.8200

XLON

09/03/2022

11:30:50

500441683123402

 

373

9.8180

XLON

09/03/2022

11:30:59

500441683123423

 

21

9.8140

XLON

09/03/2022

11:31:05

500441683123448

 

134

9.8160

XLON

09/03/2022

11:31:26

500441683123524

 

756

9.8160

XLON

09/03/2022

11:31:26

500441683123523

 

1,161

9.8160

XLON

09/03/2022

11:31:26

500441683123525

 

600

9.8200

BATE

09/03/2022

11:31:37

030000XKK

 

301

9.8200

BATE

09/03/2022

11:31:37

030000XKL

 

194

9.8180

BATE

09/03/2022

11:32:16

030000XNL

 

307

9.8200

CHIX

09/03/2022

11:32:41

130001DAF

 

903

9.8200

XLON

09/03/2022

11:32:41

500441683123731

 

118

9.8200

XLON

09/03/2022

11:32:41

500441683123732

 

140

9.8200

XLON

09/03/2022

11:32:41

500441683123733

 

1,295

9.8200

CHIX

09/03/2022

11:32:41

130001DAH

 

1,106

9.8240

XLON

09/03/2022

11:33:59

500441683123939

 

19

9.8080

XLON

09/03/2022

11:34:57

500441683124150

 

151

9.8080

XLON

09/03/2022

11:34:57

500441683124151

 

1,120

9.8080

XLON

09/03/2022

11:34:57

500441683124152

 

22

9.8180

XLON

09/03/2022

11:36:39

500441683124538

 

36

9.8180

XLON

09/03/2022

11:36:39

500441683124539

 

249

9.8180

XLON

09/03/2022

11:36:39

500441683124540

 

100

9.8180

XLON

09/03/2022

11:36:39

500441683124541

 

1,202

9.8140

TRQX

09/03/2022

11:36:46

500441616019813

 

626

9.8140

XLON

09/03/2022

11:36:46

500441683124553

 

1,295

9.8160

CHIX

09/03/2022

11:36:46

130001DYQ

 

32

9.8140

XLON

09/03/2022

11:36:46

500441683124555

 

26

9.8140

XLON

09/03/2022

11:36:46

500441683124556

 

245

9.8140

XLON

09/03/2022

11:36:46

500441683124557

 

200

9.8140

XLON

09/03/2022

11:36:46

500441683124558

 

834

9.8080

XLON

09/03/2022

11:36:54

500441683124573

 

48

9.8080

XLON

09/03/2022

11:36:56

500441683124577

 

156

9.8080

XLON

09/03/2022

11:36:56

500441683124578

 

12

9.8080

XLON

09/03/2022

11:36:56

500441683124579

 

67

9.8180

XLON

09/03/2022

11:38:34

500441683124869

 

462

9.8160

XLON

09/03/2022

11:38:37

500441683124877

 

514

9.8160

XLON

09/03/2022

11:38:37

500441683124878

 

189

9.8100

XLON

09/03/2022

11:38:56

500441683124949

 

124

9.8100

XLON

09/03/2022

11:38:56

500441683124948

 

200

9.8100

XLON

09/03/2022

11:39:00

500441683124967

 

238

9.8100

XLON

09/03/2022

11:39:00

500441683124968

 

544

9.8100

XLON

09/03/2022

11:39:01

500441683124982

 

358

9.8080

XLON

09/03/2022

11:39:03

500441683125006

 

1,093

9.8080

BATE

09/03/2022

11:39:12

030000YMG

 

194

9.8080

BATE

09/03/2022

11:39:14

030000YMN

 

91

9.8080

BATE

09/03/2022

11:39:14

030000YMO

 

1,198

9.8140

XLON

09/03/2022

11:40:17

500441683125204

 

1,202

9.8120

CHIX

09/03/2022

11:40:27

130001EQ4

 

93

9.8120

CHIX

09/03/2022

11:40:27

130001EQ5

 

761

9.8080

XLON

09/03/2022

11:40:57

500441683125314

 

533

9.8080

XLON

09/03/2022

11:40:57

500441683125315

 

1,286

9.8020

XLON

09/03/2022

11:42:09

500441683125535

 

956

9.8000

BATE

09/03/2022

11:42:09

030000Z0K

 

91

9.8000

BATE

09/03/2022

11:42:25

030000Z18

 

1,010

9.8040

CHIX

09/03/2022

11:43:20

130001F4V

 

285

9.8040

CHIX

09/03/2022

11:43:20

130001F4W

 

194

9.8060

BATE

09/03/2022

11:43:47

030000Z7M

 

97

9.8060

BATE

09/03/2022

11:43:47

030000Z7N

 

68

9.8060

XLON

09/03/2022

11:43:47

500441683125745

 

922

9.8040

XLON

09/03/2022

11:43:49

500441683125751

 

1,292

9.8020

TRQX

09/03/2022

11:43:51

500441616021420

 

25

9.8020

XLON

09/03/2022

11:43:52

500441683125762

 

53

9.8020

XLON

09/03/2022

11:43:52

500441683125763

 

134

9.8020

XLON

09/03/2022

11:43:52

500441683125764

 

1,295

9.7980

XLON

09/03/2022

11:43:56

500441683125796

 

481

9.7840

BATE

09/03/2022

11:44:37

030000ZC7

 

378

9.7840

BATE

09/03/2022

11:44:37

030000ZC8

 

106

9.7840

BATE

09/03/2022

11:44:37

030000ZC9

 

194

9.7820

BATE

09/03/2022

11:44:48

030000ZDK

 

100

9.7820

BATE

09/03/2022

11:44:48

030000ZDL

 

15

9.7820

BATE

09/03/2022

11:44:48

030000ZDM

 

1,295

9.7780

XLON

09/03/2022

11:44:58

500441683126000

 

1,216

9.7660

CHIX

09/03/2022

11:45:59

130001FTT

 

127

9.7640

XLON

09/03/2022

11:45:59

500441683126225

 

1,168

9.7640

XLON

09/03/2022

11:46:06

500441683126268

 

1,295

9.7700

XLON

09/03/2022

11:46:56

500441683126436

 

260

9.7720

XLON

09/03/2022

11:47:12

500441683126492

 

500

9.7700

BATE

09/03/2022

11:47:12

030000ZTA

 

731

9.7700

BATE

09/03/2022

11:47:12

030000ZTB

 

160

9.7700

BATE

09/03/2022

11:47:12

030000ZTC

 

100

9.7700

BATE

09/03/2022

11:47:12

030000ZTD

 

233

9.7700

BATE

09/03/2022

11:47:12

030000ZTE

 

1,208

9.7780

XLON

09/03/2022

11:48:16

500441683126657

 

300

9.7780

BATE

09/03/2022

11:48:16

030000ZZ7

 

400

9.7880

XLON

09/03/2022

11:49:30

500441683126935

 

67

9.7880

XLON

09/03/2022

11:49:30

500441683126936

 

32

9.7900

XLON

09/03/2022

11:49:30

500441683126937

 

39

9.7900

XLON

09/03/2022

11:49:30

500441683126938

 

84

9.7900

XLON

09/03/2022

11:49:30

500441683126939

 

182

9.7900

XLON

09/03/2022

11:49:30

500441683126940

 

10

9.7940

XLON

09/03/2022

11:49:50

500441683127024

 

133

9.7940

XLON

09/03/2022

11:49:56

500441683127029

 

222

9.7940

CHIX

09/03/2022

11:50:02

130001GND

 

256

9.7940

CHIX

09/03/2022

11:50:04

130001GNE

 

366

9.7940

CHIX

09/03/2022

11:50:05

130001GNN

 

451

9.7940

CHIX

09/03/2022

11:50:05

130001GNO

 

24

9.7940

XLON

09/03/2022

11:50:05

500441683127036

 

342

9.7940

XLON

09/03/2022

11:50:05

500441683127035

 

1,271

9.7940

XLON

09/03/2022

11:50:05

500441683127037

 

454

9.7940

XLON

09/03/2022

11:51:18

500441683127260

 

764

9.7940

XLON

09/03/2022

11:51:18

500441683127261

 

194

9.7940

BATE

09/03/2022

11:51:44

0300010EG

 

100

9.7940

BATE

09/03/2022

11:51:44

0300010EH

 

1,295

9.8100

XLON

09/03/2022

11:53:00

500441683127556

 

1,295

9.8080

XLON

09/03/2022

11:53:01

500441683127563

 

296

9.8080

TRQX

09/03/2022

11:53:01

500441616023860

 

999

9.8080

TRQX

09/03/2022

11:53:01

500441616023861

 

1,171

9.8040

CHIX

09/03/2022

11:53:16

130001HC1

 

124

9.8040

CHIX

09/03/2022

11:53:16

130001HC2

 

1,240

9.8020

XLON

09/03/2022

11:54:09

500441683127780

 

55

9.8020

XLON

09/03/2022

11:54:09

500441683127781

 

776

9.8000

BATE

09/03/2022

11:55:29

0300010VC

 

470

9.8000

BATE

09/03/2022

11:55:29

0300010VD

 

1,295

9.7980

XLON

09/03/2022

11:55:29

500441683128021

 

104

9.8000

BATE

09/03/2022

11:55:29

0300010VK

 

18

9.8040

XLON

09/03/2022

11:55:55

500441683128067

 

28

9.8060

XLON

09/03/2022

11:56:56

500441683128167

 

1,267

9.8060

XLON

09/03/2022

11:56:56

500441683128168

 

67

9.8040

CHIX

09/03/2022

11:56:56

130001HVX

 

1,295

9.8060

XLON

09/03/2022

11:56:56

500441683128170

 

1,228

9.8040

CHIX

09/03/2022

11:57:14

130001HY6

 

1,124

9.8040

BATE

09/03/2022

11:57:14

03000111U

 

194

9.8040

BATE

09/03/2022

11:57:14

03000111W

 

194

9.8020

BATE

09/03/2022

11:57:22

03000112Y

 

100

9.8020

BATE

09/03/2022

11:57:22

03000112Z

 

202

9.8020

BATE

09/03/2022

11:57:22

030001130

 

1,295

9.8000

XLON

09/03/2022

11:57:58

500441683128387

 

1,041

9.7940

XLON

09/03/2022

11:58:45

500441683128513

 

254

9.7940

XLON

09/03/2022

11:58:46

500441683128515

 

1,295

9.7880

CHIX

09/03/2022

11:59:38

130001ID7

 

68

9.7900

XLON

09/03/2022

11:59:38

500441683128637

 

942

9.7880

XLON

09/03/2022

11:59:43

500441683128660

 

762

9.7880

BATE

09/03/2022

11:59:43

0300011CX

 

1,295

9.7860

XLON

09/03/2022

11:59:56

500441683128689

 

1,024

9.7860

TRQX

09/03/2022

11:59:56

500441616025409

 

266

9.7860

TRQX

09/03/2022

11:59:56

500441616025411

 

456

9.8120

XLON

09/03/2022

12:00:28

500441683128886

 

194

9.8100

BATE

09/03/2022

12:00:30

0300011LF

 

100

9.8100

BATE

09/03/2022

12:00:30

0300011LG

 

11

9.8100

BATE

09/03/2022

12:00:30

0300011LH

 

309

9.8080

BATE

09/03/2022

12:01:06

0300011O6

 

1,244

9.8100

XLON

09/03/2022

12:01:06

500441683129021

 

408

9.8080

BATE

09/03/2022

12:01:06

0300011O2

 

524

9.8080

BATE

09/03/2022

12:01:06

0300011O3

 

1,295

9.8120

CHIX

09/03/2022

12:02:19

130001J22

 

390

9.8120

XLON

09/03/2022

12:02:20

500441683129262

 

721

9.8100

BATE

09/03/2022

12:02:25

0300011TL

 

321

9.8100

BATE

09/03/2022

12:02:25

0300011TM

 

18

9.8120

XLON

09/03/2022

12:02:30

500441683129307

 

43

9.8120

XLON

09/03/2022

12:02:30

500441683129308

 

102

9.8200

BATE

09/03/2022

12:02:56

0300011W0

 

19

9.8200

BATE

09/03/2022

12:02:56

0300011W1

 

1,019

9.8200

BATE

09/03/2022

12:02:56

0300011W2

 

35

9.8200

XLON

09/03/2022

12:02:56

500441683129396

 

29

9.8200

XLON

09/03/2022

12:02:56

500441683129397

 

194

9.8200

BATE

09/03/2022

12:02:57

0300011W5

 

100

9.8200

BATE

09/03/2022

12:02:57

0300011W6

 

1,295

9.8180

XLON

09/03/2022

12:03:08

500441683129451

 

862

9.8180

XLON

09/03/2022

12:03:08

500441683129450

 

325

9.8160

BATE

09/03/2022

12:03:08

0300011XG

 

1,057

9.8180

XLON

09/03/2022

12:03:48

500441683129563

 

1,295

9.8100

XLON

09/03/2022

12:04:54

500441683129789

 

183

9.8100

CHIX

09/03/2022

12:05:03

130001JLE

 

250

9.8100

CHIX

09/03/2022

12:05:03

130001JLF

 

224

9.8100

CHIX

09/03/2022

12:05:03

130001JLG

 

437

9.8100

CHIX

09/03/2022

12:05:03

130001JLH

 

200

9.8100

CHIX

09/03/2022

12:05:03

130001JLI

 

691

9.8080

XLON

09/03/2022

12:05:30

500441683129917

 

260

9.8080

XLON

09/03/2022

12:05:30

500441683129918

 

342

9.8080

XLON

09/03/2022

12:05:30

500441683129919

 

732

9.8180

BATE

09/03/2022

12:06:23

0300012E3

 

105

9.8160

BATE

09/03/2022

12:06:55

0300012G1

 

128

9.8160

BATE

09/03/2022

12:06:55

0300012G2

 

112

9.8160

BATE

09/03/2022

12:06:55

0300012G3

 

965

9.8160

XLON

09/03/2022

12:06:55

500441683130252

 

330

9.8160

XLON

09/03/2022

12:06:55

500441683130253

 

953

9.8120

BATE

09/03/2022

12:07:12

0300012I5

 

61

9.8060

XLON

09/03/2022

12:07:53

500441683130445

 

88

9.8060

XLON

09/03/2022

12:07:53

500441683130446

 

1,146

9.8060

XLON

09/03/2022

12:08:18

500441683130516

 

1,293

9.8060

TRQX

09/03/2022

12:08:18

500441616027554

 

10

9.8220

XLON

09/03/2022

12:09:02

500441683130666

 

1,139

9.8220

XLON

09/03/2022

12:09:02

500441683130667

 

146

9.8220

XLON

09/03/2022

12:09:02

500441683130668

 

1,295

9.8200

CHIX

09/03/2022

12:09:15

130001KNK

 

800

9.8140

BATE

09/03/2022

12:09:51

0300012XQ

 

479

9.8140

BATE

09/03/2022

12:09:51

0300012XR

 

194

9.8140

BATE

09/03/2022

12:09:51

0300012XS

 

115

9.8140

BATE

09/03/2022

12:09:51

0300012XT

 

1,030

9.8140

XLON

09/03/2022

12:11:06

500441683131005

 

1,295

9.8080

XLON

09/03/2022

12:11:26

500441683131058

 

327

9.8060

XLON

09/03/2022

12:11:52

500441683131117

 

1,152

9.8220

CHIX

09/03/2022

12:14:33

130001LM9

 

1,156

9.8220

XLON

09/03/2022

12:14:33

500441683131688

 

112

9.8220

XLON

09/03/2022

12:14:33

500441683131690

 

139

9.8220

XLON

09/03/2022

12:14:33

500441683131689

 

143

9.8220

CHIX

09/03/2022

12:14:33

130001LMA

 

1,183

9.8220

XLON

09/03/2022

12:14:33

500441683131691

 

1,145

9.8220

BATE

09/03/2022

12:14:33

0300013JQ

 

194

9.8220

BATE

09/03/2022

12:14:33

0300013JR

 

1,143

9.8140

XLON

09/03/2022

12:15:36

500441683131880

 

82

9.8140

XLON

09/03/2022

12:15:36

500441683131881

 

74

9.8040

XLON

09/03/2022

12:16:58

500441683132173

 

1,203

9.8040

XLON

09/03/2022

12:16:58

500441683132174

 

12

9.8040

XLON

09/03/2022

12:16:58

500441683132175

 

21

9.8140

BATE

09/03/2022

12:17:53

0300013YF

 

107

9.8140

BATE

09/03/2022

12:17:53

0300013YG

 

153

9.8140

BATE

09/03/2022

12:17:53

0300013YH

 

31

9.8140

CHIX

09/03/2022

12:17:53

130001M71

 

122

9.8140

BATE

09/03/2022

12:18:06

0300013Z6

 

46

9.8140

CHIX

09/03/2022

12:18:06

130001M7Y

 

24

9.8140

BATE

09/03/2022

12:18:06

0300013Z7

 

233

9.8140

CHIX

09/03/2022

12:18:06

130001M7Z

 

40

9.8140

CHIX

09/03/2022

12:18:06

130001M80

 

67

9.8140

BATE

09/03/2022

12:18:06

0300013Z8

 

113

9.8140

CHIX

09/03/2022

12:18:06

130001M81

 

457

9.8140

BATE

09/03/2022

12:18:06

0300013Z9

 

832

9.8140

CHIX

09/03/2022

12:18:06

130001M82

 

1,295

9.8300

BATE

09/03/2022

12:18:23

030001410

 

88

9.8300

XLON

09/03/2022

12:18:24

500441683132424

 

329

9.8280

TRQX

09/03/2022

12:18:29

500441616029830

 

966

9.8280

TRQX

09/03/2022

12:18:29

500441616029831

 

26

9.8340

BATE

09/03/2022

12:18:33

03000141L

 

217

9.8360

XLON

09/03/2022

12:18:35

500441683132454

 

746

9.8360

XLON

09/03/2022

12:18:38

500441683132459

 

1,295

9.8400

XLON

09/03/2022

12:19:03

500441683132537

 

1,218

9.8700

CHIX

09/03/2022

12:21:41

130001MTR

 

84

9.8700

XLON

09/03/2022

12:21:41

500441683133072

 

1,295

9.8700

XLON

09/03/2022

12:21:41

500441683133071

 

1,211

9.8700

XLON

09/03/2022

12:21:41

500441683133073

 

372

9.8680

BATE

09/03/2022

12:21:47

0300014G3

 

911

9.8680

BATE

09/03/2022

12:21:47

0300014G4

 

113

9.8640

BATE

09/03/2022

12:21:56

0300014H8

 

149

9.8640

BATE

09/03/2022

12:21:56

0300014H9

 

310

9.8860

XLON

09/03/2022

12:23:03

500441683133237

 

1,140

9.8860

XLON

09/03/2022

12:23:03

500441683133238

 

194

9.8800

BATE

09/03/2022

12:23:05

0300014M7

 

100

9.8800

BATE

09/03/2022

12:23:05

0300014M8

 

194

9.8820

BATE

09/03/2022

12:23:05

0300014M9

 

135

9.8820

BATE

09/03/2022

12:23:05

0300014MA

 

194

9.8820

BATE

09/03/2022

12:23:18

0300014N7

 

100

9.8820

BATE

09/03/2022

12:23:18

0300014N8

 

91

9.8780

BATE

09/03/2022

12:23:23

0300014NP

 

49

9.8740

XLON

09/03/2022

12:23:49

500441683133334

 

1,017

9.8740

XLON

09/03/2022

12:23:49

500441683133335

 

229

9.8740

XLON

09/03/2022

12:23:49

500441683133336

 

899

9.8720

CHIX

09/03/2022

12:24:54

130001NDB

 

396

9.8720

CHIX

09/03/2022

12:24:54

130001NDC

 

72

9.8700

XLON

09/03/2022

12:24:56

500441683133489

 

172

9.8700

XLON

09/03/2022

12:24:56

500441683133490

 

90

9.8760

XLON

09/03/2022

12:25:20

500441683133542

 

878

9.8760

XLON

09/03/2022

12:25:20

500441683133543

 

86

9.8740

XLON

09/03/2022

12:27:02

500441683133777

 

1,126

9.8740

XLON

09/03/2022

12:27:02

500441683133778

 

1,251

9.8720

XLON

09/03/2022

12:27:20

500441683133843

 

1,161

9.8700

BATE

09/03/2022

12:27:22

030001536

 

171

9.8680

BATE

09/03/2022

12:27:53

03000155A

 

400

9.8680

BATE

09/03/2022

12:28:14

030001569

 

24

9.8640

XLON

09/03/2022

12:28:19

500441683133947

 

49

9.8640

XLON

09/03/2022

12:28:19

500441683133948

 

973

9.8600

TRQX

09/03/2022

12:28:52

500441616032183

 

1,280

9.8600

XLON

09/03/2022

12:28:52

500441683133999

 

98

9.8600

TRQX

09/03/2022

12:28:52

500441616032184

 

33

9.8680

XLON

09/03/2022

12:30:32

500441683134244

 

23

9.8680

XLON

09/03/2022

12:30:32

500441683134245

 

215

9.8680

XLON

09/03/2022

12:30:32

500441683134246

 

1,002

9.8660

XLON

09/03/2022

12:30:36

500441683134252

 

1,189

9.8660

CHIX

09/03/2022

12:30:36

130001O8P

 

762

9.8620

BATE

09/03/2022

12:30:55

0300015HV

 

1,295

9.8600

XLON

09/03/2022

12:31:15

500441683134319

 

194

9.8620

BATE

09/03/2022

12:31:15

0300015IX

 

100

9.8620

BATE

09/03/2022

12:31:15

0300015IY

 

1,295

9.8620

XLON

09/03/2022

12:33:10

500441683134465

 

350

9.8620

XLON

09/03/2022

12:33:10

500441683134466

 

77

9.8620

XLON

09/03/2022

12:33:10

500441683134467

 

380

9.8620

XLON

09/03/2022

12:33:10

500441683134468

 

729

9.8600

XLON

09/03/2022

12:33:20

500441683134493

 

1,268

9.8600

CHIX

09/03/2022

12:33:20

130001OIP

 

30

9.8680

XLON

09/03/2022

12:35:38

500441683134755

 

1,214

9.8660

XLON

09/03/2022

12:35:56

500441683134829

 

81

9.8660

XLON

09/03/2022

12:35:56

500441683134830

 

1,173

9.8660

BATE

09/03/2022

12:35:56

0300015Y9

 

69

9.8660

XLON

09/03/2022

12:35:56

500441683134837

 

350

9.8660

XLON

09/03/2022

12:35:56

500441683134838

 

640

9.8660

XLON

09/03/2022

12:35:56

500441683134839

 

2

9.8560

XLON

09/03/2022

12:36:57

500441683135015

 

96

9.8560

XLON

09/03/2022

12:36:57

500441683135016

 

1,197

9.8560

XLON

09/03/2022

12:36:57

500441683135017

 

1,295

9.8520

CHIX

09/03/2022

12:37:33

130001P1T

 

1,295

9.8600

XLON

09/03/2022

12:38:02

500441683135180

 

1,295

9.8580

TRQX

09/03/2022

12:38:02

500441616034487

 

335

9.8560

BATE

09/03/2022

12:38:22

03000168B

 

960

9.8560

BATE

09/03/2022

12:39:34

0300016CX

 

1,295

9.8560

XLON

09/03/2022

12:39:34

500441683135387

 

100

9.8540

BATE

09/03/2022

12:39:36

0300016D9

 

194

9.8560

BATE

09/03/2022

12:39:36

0300016DA

 

15

9.8560

BATE

09/03/2022

12:39:36

0300016DB

 

369

9.8520

BATE

09/03/2022

12:39:47

0300016EN

 

322

9.8520

BATE

09/03/2022

12:39:47

0300016EO

 

289

9.8540

BATE

09/03/2022

12:40:39

0300016HX

 

1,295

9.8540

XLON

09/03/2022

12:40:39

500441683135587

 

194

9.8520

BATE

09/03/2022

12:40:39

0300016I1

 

100

9.8520

BATE

09/03/2022

12:40:39

0300016I2

 

1,220

9.8500

CHIX

09/03/2022

12:41:17

130001PN9

 

243

9.8500

XLON

09/03/2022

12:41:53

500441683135776

 

1,044

9.8500

XLON

09/03/2022

12:41:53

500441683135777

 

73

9.8480

BATE

09/03/2022

12:42:10

0300016PB

 

54

9.8480

BATE

09/03/2022

12:42:10

0300016PC

 

728

9.8480

BATE

09/03/2022

12:42:11

0300016PF

 

280

9.8480

BATE

09/03/2022

12:42:11

0300016PG

 

1,295

9.8440

XLON

09/03/2022

12:42:55

500441683135939

 

285

9.8480

CHIX

09/03/2022

12:43:55

130001Q3R

 

1,295

9.8440

XLON

09/03/2022

12:43:58

500441683136177

 

465

9.8560

CHIX

09/03/2022

12:45:15

130001Q9N

 

725

9.8560

CHIX

09/03/2022

12:45:15

130001Q9O

 

1,260

9.8620

XLON

09/03/2022

12:45:53

500441683136562

 

1,215

9.8620

XLON

09/03/2022

12:45:53

500441683136561

 

839

9.8600

BATE

09/03/2022

12:45:53

03000174G

 

200

9.8600

BATE

09/03/2022

12:45:56

03000174S

 

100

9.8600

BATE

09/03/2022

12:45:56

03000174T

 

186

9.8600

BATE

09/03/2022

12:45:56

03000174U

 

100

9.8640

XLON

09/03/2022

12:46:58

500441683136759

 

210

9.8640

XLON

09/03/2022

12:46:58

500441683136760

 

785

9.8600

XLON

09/03/2022

12:47:08

500441683136785

 

790

9.8600

TRQX

09/03/2022

12:47:08

500441616036642

 

510

9.8600

XLON

09/03/2022

12:47:08

500441683136786

 

487

9.8600

TRQX

09/03/2022

12:47:08

500441616036643

 

194

9.8560

BATE

09/03/2022

12:47:32

0300017EM

 

194

9.8560

BATE

09/03/2022

12:48:26

0300017J9

 

100

9.8560

BATE

09/03/2022

12:48:26

0300017JA

 

1,064

9.8580

XLON

09/03/2022

12:48:33

500441683137024

 

1,295

9.8620

XLON

09/03/2022

12:49:02

500441683137101

 

632

9.8620

BATE

09/03/2022

12:49:02

0300017M8

 

36

9.8620

XLON

09/03/2022

12:49:02

500441683137105

 

77

9.8620

XLON

09/03/2022

12:49:02

500441683137106

 

122

9.8620

XLON

09/03/2022

12:49:02

500441683137107

 

26

9.8620

XLON

09/03/2022

12:49:02

500441683137108

 

911

9.8620

CHIX

09/03/2022

12:49:15

130001R26

 

274

9.8620

CHIX

09/03/2022

12:49:15

130001R27

 

39

9.8640

BATE

09/03/2022

12:50:54

0300017TM

 

308

9.8680

XLON

09/03/2022

12:52:01

500441683137583

 

220

9.8660

CHIX

09/03/2022

12:52:56

130001RKW

 

1,034

9.8660

CHIX

09/03/2022

12:52:56

130001RKX

 

230

9.8680

BATE

09/03/2022

12:52:56

03000180B

 

194

9.8680

BATE

09/03/2022

12:52:56

03000180C

 

22

9.8680

BATE

09/03/2022

12:52:56

03000180D

 

862

9.8740

BATE

09/03/2022

12:54:07

03000184X

 

807

9.8700

XLON

09/03/2022

12:54:15

500441683137889

 

488

9.8700

XLON

09/03/2022

12:54:15

500441683137890

 

350

9.8700

XLON

09/03/2022

12:54:15

500441683137892

 

945

9.8700

XLON

09/03/2022

12:54:15

500441683137893

 

350

9.8700

XLON

09/03/2022

12:54:22

500441683137911

 

115

9.8680

XLON

09/03/2022

12:54:58

500441683138122

 

109

9.8700

XLON

09/03/2022

12:54:58

500441683138123

 

582

9.8700

XLON

09/03/2022

12:54:58

500441683138124

 

189

9.8700

XLON

09/03/2022

12:54:58

500441683138125

 

307

9.8700

XLON

09/03/2022

12:54:58

500441683138126

 

215

9.8740

BATE

09/03/2022

12:56:54

0300018EF

 

394

9.8740

CHIX

09/03/2022

12:56:54

130001S5R

 

900

9.8740

BATE

09/03/2022

12:56:54

0300018EG

 

30

9.8740

CHIX

09/03/2022

12:56:54

130001S5S

 

657

9.8740

CHIX

09/03/2022

12:56:54

130001S5T

 

214

9.8740

CHIX

09/03/2022

12:56:54

130001S5U

 

110

9.8740

XLON

09/03/2022

12:56:54

500441683138368

 

27

9.8740

XLON

09/03/2022

12:56:58

500441683138369

 

3

9.8780

XLON

09/03/2022

12:57:44

500441683138454

 

410

9.8740

XLON

09/03/2022

12:57:56

500441683138481

 

1

9.8740

XLON

09/03/2022

12:57:56

500441683138482

 

350

9.8760

XLON

09/03/2022

12:57:56

500441683138483

 

110

9.8760

XLON

09/03/2022

12:57:56

500441683138484

 

130

9.8760

XLON

09/03/2022

12:57:56

500441683138485

 

188

9.8760

XLON

09/03/2022

12:57:56

500441683138486

 

105

9.8760

XLON

09/03/2022

12:57:56

500441683138487

 

40

9.8780

XLON

09/03/2022

12:58:15

500441683138518

 

4

9.8780

XLON

09/03/2022

12:58:20

500441683138546

 

10

9.8800

XLON

09/03/2022

12:58:25

500441683138593

 

90

9.8800

XLON

09/03/2022

12:58:41

500441683138624

 

1,295

9.8780

XLON

09/03/2022

12:58:42

500441683138628

 

1,289

9.8780

XLON

09/03/2022

12:58:42

500441683138627

 

175

9.8780

BATE

09/03/2022

12:58:42

0300018M2

 

220

9.8780

BATE

09/03/2022

12:58:42

0300018M3

 

41

9.8780

BATE

09/03/2022

12:58:42

0300018M4

 

4

9.8780

BATE

09/03/2022

12:58:59

0300018N0

 

534

9.8780

BATE

09/03/2022

12:58:59

0300018N1

 

27

9.8780

BATE

09/03/2022

12:58:59

0300018N2

 

493

9.8780

BATE

09/03/2022

12:58:59

0300018N3

 

36

9.8780

XLON

09/03/2022

12:58:59

500441683138684

 

78

9.8780

CHIX

09/03/2022

12:59:14

130001SJ5

 

1,153

9.8780

CHIX

09/03/2022

12:59:14

130001SJ6

 

64

9.8780

CHIX

09/03/2022

12:59:14

130001SJ7

 

173

9.8780

TRQX

09/03/2022

12:59:16

500441616039276

 

574

9.8780

XLON

09/03/2022

12:59:55

500441683138900

 

434

9.8780

TRQX

09/03/2022

12:59:55

500441616039436

 

391

9.8780

XLON

09/03/2022

12:59:55

500441683138901

 

260

9.8780

TRQX

09/03/2022

12:59:55

500441616039437

 

24

9.8780

XLON

09/03/2022

12:59:55

500441683138902

 

428

9.8780

TRQX

09/03/2022

12:59:59

500441616039444

 

306

9.8780

XLON

09/03/2022

12:59:59

500441683138910

 

430

9.8780

XLON

09/03/2022

12:59:59

500441683138911

 

1,100

9.8780

XLON

09/03/2022

12:59:59

500441683138912

 

4

9.8840

XLON

09/03/2022

13:00:15

500441683139012

 

770

9.8820

XLON

09/03/2022

13:00:23

500441683139031

 

319

9.8820

XLON

09/03/2022

13:00:23

500441683139032

 

1,295

9.8800

XLON

09/03/2022

13:00:35

500441683139050

 

944

9.8800

BATE

09/03/2022

13:00:35

0300018VC

 

84

9.8800

BATE

09/03/2022

13:00:54

0300018WG

 

194

9.8800

BATE

09/03/2022

13:00:54

0300018WH

 

3

9.8820

CHIX

09/03/2022

13:01:08

130001SVR

 

1

9.8820

CHIX

09/03/2022

13:01:08

130001SVS

 

194

9.8840

BATE

09/03/2022

13:01:12

0300018XJ

 

436

9.8920

CHIX

09/03/2022

13:02:12

130001T1C

 

976

9.9060

CHIX

09/03/2022

13:02:56

130001T5N

 

1,295

9.9040

XLON

09/03/2022

13:03:03

500441683139488

 

570

9.9040

XLON

09/03/2022

13:03:03

500441683139500

 

720

9.9040

XLON

09/03/2022

13:03:03

500441683139501

 

4

9.9000

TRQX

09/03/2022

13:04:14

500441616040486

 

1,291

9.9000

TRQX

09/03/2022

13:04:14

500441616040487

 

42

9.9000

XLON

09/03/2022

13:04:14

500441683139651

 

32

9.9000

XLON

09/03/2022

13:04:14

500441683139652

 

1,220

9.9000

XLON

09/03/2022

13:04:14

500441683139653

 

194

9.8980

BATE

09/03/2022

13:04:27

0300019C7

 

342

9.9020

BATE

09/03/2022

13:05:19

0300019GA

 

91

9.9020

BATE

09/03/2022

13:05:24

0300019GI

 

188

9.9020

BATE

09/03/2022

13:05:24

0300019GJ

 

47

9.9020

XLON

09/03/2022

13:05:24

500441683139803

 

56

9.9020

XLON

09/03/2022

13:05:24

500441683139804

 

1,224

9.9000

XLON

09/03/2022

13:05:47

500441683139891

 

1,295

9.9000

XLON

09/03/2022

13:05:47

500441683139890

 

72

9.9000

CHIX

09/03/2022

13:05:47

130001TM4

 

801

9.9000

CHIX

09/03/2022

13:05:47

130001TM5

 

194

9.9020

BATE

09/03/2022

13:05:47

0300019I5

 

180

9.8980

BATE

09/03/2022

13:05:56

0300019JU

 

122

9.8980

BATE

09/03/2022

13:05:56

0300019JV

 

341

9.8900

XLON

09/03/2022

13:06:45

500441683140032

 

1,050

9.8900

BATE

09/03/2022

13:06:45

0300019MP

 

954

9.8900

XLON

09/03/2022

13:06:45

500441683140033

 

194

9.8900

BATE

09/03/2022

13:06:46

0300019N1

 

306

9.8900

BATE

09/03/2022

13:06:51

0300019NH

 

22

9.8900

BATE

09/03/2022

13:06:51

0300019NI

 

1,295

9.8920

XLON

09/03/2022

13:08:06

500441683140185

 

339

9.8860

CHIX

09/03/2022

13:08:29

130001U42

 

362

9.8860

BATE

09/03/2022

13:08:29

0300019U9

 

195

9.8860

BATE

09/03/2022

13:08:29

0300019UA

 

793

9.8860

CHIX

09/03/2022

13:08:29

130001U43

 

362

9.8820

BATE

09/03/2022

13:08:35

0300019UQ

 

600

9.8760

XLON

09/03/2022

13:08:57

500441683140309

 

185

9.8760

XLON

09/03/2022

13:08:57

500441683140310

 

133

9.8760

XLON

09/03/2022

13:08:57

500441683140311

 

377

9.8760

XLON

09/03/2022

13:08:57

500441683140312

 

1,295

9.8780

XLON

09/03/2022

13:10:08

500441683140779

 

931

9.8760

BATE

09/03/2022

13:10:14

030001A3E

 

98

9.8800

CHIX

09/03/2022

13:11:53

130001URH

 

194

9.8800

CHIX

09/03/2022

13:11:53

130001URI

 

138

9.8800

CHIX

09/03/2022

13:11:53

130001URJ

 

1,259

9.8800

XLON

09/03/2022

13:12:04

500441683141081

 

400

9.8800

CHIX

09/03/2022

13:12:04

130001USE

 

194

9.8820

BATE

09/03/2022

13:12:17

030001ADW

 

100

9.8820

BATE

09/03/2022

13:12:17

030001ADX

 

1,295

9.8780

XLON

09/03/2022

13:12:27

500441683141176

 

800

9.8760

TRQX

09/03/2022

13:12:27

500441616042605

 

482

9.8760

TRQX

09/03/2022

13:12:27

500441616042606

 

69

9.8780

XLON

09/03/2022

13:13:01

500441683141216

 

746

9.8840

XLON

09/03/2022

13:14:01

500441683141317

 

549

9.8840

XLON

09/03/2022

13:14:01

500441683141318

 

968

9.8800

BATE

09/03/2022

13:14:14

030001AN7

 

194

9.8720

BATE

09/03/2022

13:14:34

030001ARE

 

100

9.8720

BATE

09/03/2022

13:14:34

030001ARF

 

1,105

9.8700

CHIX

09/03/2022

13:14:54

130001VEH

 

107

9.8700

XLON

09/03/2022

13:14:58

500441683141514

 

1,140

9.8700

XLON

09/03/2022

13:14:59

500441683141515

 

1,295

9.8680

BATE

09/03/2022

13:15:07

030001AUO

 

194

9.8720

BATE

09/03/2022

13:15:10

030001AVD

 

100

9.8720

BATE

09/03/2022

13:15:10

030001AVE

 

1,295

9.8700

BATE

09/03/2022

13:15:11

030001AVR

 

194

9.8700

BATE

09/03/2022

13:15:28

030001AWQ

 

100

9.8700

BATE

09/03/2022

13:15:28

030001AWR

 

102

9.8700

BATE

09/03/2022

13:15:36

030001AX1

 

194

9.8700

BATE

09/03/2022

13:15:36

030001AX2

 

46

9.8700

BATE

09/03/2022

13:15:36

030001AX3

 

2

9.8680

BATE

09/03/2022

13:15:42

030001AX7

 

100

9.8680

BATE

09/03/2022

13:15:42

030001AX8

 

624

9.8660

BATE

09/03/2022

13:15:42

030001AX9

 

1,289

9.8640

XLON

09/03/2022

13:15:55

500441683141701

 

771

9.8620

BATE

09/03/2022

13:16:11

030001AYP

 

318

9.8620

BATE

09/03/2022

13:16:17

030001AYT

 

652

9.8560

XLON

09/03/2022

13:16:54

500441683141800

 

121

9.8560

CHIX

09/03/2022

13:16:54

130001VNP

 

745

9.8560

CHIX

09/03/2022

13:16:57

130001VNU

 

553

9.8560

XLON

09/03/2022

13:16:57

500441683141806

 

90

9.8560

XLON

09/03/2022

13:16:57

500441683141807

 

1,295

9.8660

XLON

09/03/2022

13:17:54

500441683141902

 

390

9.8700

XLON

09/03/2022

13:19:05

500441683142029

 

881

9.8700

XLON

09/03/2022

13:19:05

500441683142030

 

1,081

9.8620

CHIX

09/03/2022

13:19:53

130001W3R

 

1,295

9.8620

XLON

09/03/2022

13:19:53

500441683142140

 

450

9.8620

XLON

09/03/2022

13:21:06

500441683142313

 

848

9.8600

XLON

09/03/2022

13:21:16

500441683142340

 

130

9.8600

BATE

09/03/2022

13:21:16

030001BJP

 

774

9.8600

BATE

09/03/2022

13:21:16

030001BJQ

 

230

9.8620

BATE

09/03/2022

13:21:35

030001BLM

 

176

9.8620

BATE

09/03/2022

13:21:35

030001BLN

 

1,295

9.8600

TRQX

09/03/2022

13:22:14

500441616044763

 

1,055

9.8600

CHIX

09/03/2022

13:22:14

130001WIK

 

1,042

9.8560

XLON

09/03/2022

13:22:29

500441683142565

 

251

9.8560

XLON

09/03/2022

13:22:29

500441683142566

 

350

9.8680

XLON

09/03/2022

13:23:20

500441683142714

 

38

9.8680

XLON

09/03/2022

13:23:20

500441683142715

 

133

9.8680

BATE

09/03/2022

13:23:54

030001BV5

 

119

9.8680

BATE

09/03/2022

13:23:54

030001BV6

 

20

9.8680

BATE

09/03/2022

13:23:54

030001BV7

 

38

9.8680

BATE

09/03/2022

13:23:54

030001BV8

 

50

9.8680

BATE

09/03/2022

13:23:54

030001BV9

 

662

9.8680

BATE

09/03/2022

13:23:54

030001BVA

 

906

9.8680

XLON

09/03/2022

13:23:54

500441683142771

 

1,222

9.8780

XLON

09/03/2022

13:24:15

500441683142850

 

73

9.8780

XLON

09/03/2022

13:24:15

500441683142851

 

230

9.8780

BATE

09/03/2022

13:24:46

030001C04

 

194

9.8780

BATE

09/03/2022

13:24:46

030001C05

 

28

9.8780

BATE

09/03/2022

13:24:46

030001C06

 

872

9.8740

CHIX

09/03/2022

13:24:55

130001WZU

 

35

9.8740

CHIX

09/03/2022

13:24:55

130001WZV

 

1,295

9.8780

XLON

09/03/2022

13:25:58

500441683143213

 

221

9.8780

XLON

09/03/2022

13:26:55

500441683143449

 

1,067

9.8780

XLON

09/03/2022

13:26:59

500441683143454

 

37

9.8780

CHIX

09/03/2022

13:27:42

130001XG5

 

925

9.8780

CHIX

09/03/2022

13:27:42

130001XG6

 

891

9.8760

BATE

09/03/2022

13:27:42

030001CF6

 

92

9.8780

XLON

09/03/2022

13:27:42

500441683143540

 

324

9.8780

XLON

09/03/2022

13:27:42

500441683143541

 

879

9.8780

XLON

09/03/2022

13:27:42

500441683143542

 

92

9.8780

XLON

09/03/2022

13:27:42

500441683143543

 

194

9.8740

BATE

09/03/2022

13:28:12

030001CHF

 

84

9.8740

BATE

09/03/2022

13:28:12

030001CHG

 

1,295

9.8700

XLON

09/03/2022

13:28:30

500441683143748

 

107

9.8720

BATE

09/03/2022

13:29:29

030001CNN

 

100

9.8720

BATE

09/03/2022

13:29:29

030001CNO

 

146

9.8720

BATE

09/03/2022

13:29:29

030001CNP

 

29

9.8720

XLON

09/03/2022

13:29:32

500441683143908

 

54

9.8720

XLON

09/03/2022

13:29:32

500441683143909

 

102

9.8720

BATE

09/03/2022

13:29:35

030001CNZ

 

194

9.8720

BATE

09/03/2022

13:29:35

030001CO0

 

4

9.8720

XLON

09/03/2022

13:29:37

500441683143910

 

62

9.8720

XLON

09/03/2022

13:29:37

500441683143911

 

457

9.8680

XLON

09/03/2022

13:29:40

500441683143921

 

606

9.8680

XLON

09/03/2022

13:29:40

500441683143922

 

385

9.8680

BATE

09/03/2022

13:29:40

030001CO8

 

194

9.8680

BATE

09/03/2022

13:29:40

030001COA

 

1,295

9.8680

XLON

09/03/2022

13:30:50

500441683144179

 

53

9.8680

XLON

09/03/2022

13:30:50

500441683144182

 

30

9.8680

XLON

09/03/2022

13:30:50

500441683144183

 

853

9.8660

CHIX

09/03/2022

13:30:56

130001Y57

 

1,263

9.8660

XLON

09/03/2022

13:30:56

500441683144193

 

1,295

9.8660

TRQX

09/03/2022

13:30:56

500441616046799

 

956

9.8620

BATE

09/03/2022

13:31:13

030001CXY

 

100

9.8620

BATE

09/03/2022

13:31:13

030001CXZ

 

194

9.8620

BATE

09/03/2022

13:31:13

030001CY0

 

1,116

9.8740

CHIX

09/03/2022

13:32:21

130001YCH

 

14

9.8740

CHIX

09/03/2022

13:32:21

130001YCI

 

995

9.8740

XLON

09/03/2022

13:32:21

500441683144428

 

246

9.8740

XLON

09/03/2022

13:32:21

500441683144429

 

194

9.8740

BATE

09/03/2022

13:32:21

030001D22

 

100

9.8740

BATE

09/03/2022

13:32:21

030001D23

 

19

9.8740

BATE

09/03/2022

13:32:21

030001D24

 

37

9.8740

XLON

09/03/2022

13:32:21

500441683144430

 

50

9.8740

XLON

09/03/2022

13:32:21

500441683144431

 

591

9.8760

BATE

09/03/2022

13:32:39

030001D3R

 

62

9.8760

BATE

09/03/2022

13:32:39

030001D3S

 

390

9.8780

XLON

09/03/2022

13:32:39

500441683144490

 

87

9.8780

XLON

09/03/2022

13:32:39

500441683144491

 

222

9.8780

XLON

09/03/2022

13:32:39

500441683144492

 

283

9.8780

XLON

09/03/2022

13:32:39

500441683144493

 

74

9.8800

XLON

09/03/2022

13:32:39

500441683144494

 

55

9.8800

XLON

09/03/2022

13:32:39

500441683144495

 

82

9.8760

XLON

09/03/2022

13:32:53

500441683144525

 

279

9.8760

XLON

09/03/2022

13:32:53

500441683144526

 

45

9.8740

XLON

09/03/2022

13:33:09

500441683144574

 

1,122

9.8740

XLON

09/03/2022

13:33:09

500441683144575

 

3

9.8720

BATE

09/03/2022

13:33:18

030001D6F

 

1,207

9.8800

XLON

09/03/2022

13:33:50

500441683144659

 

67

9.8800

XLON

09/03/2022

13:33:50

500441683144660

 

967

9.8820

XLON

09/03/2022

13:35:00

500441683144815

 

223

9.8820

XLON

09/03/2022

13:35:00

500441683144816

 

644

9.8960

CHIX

09/03/2022

13:35:12

130001YZ8

 

392

9.8960

CHIX

09/03/2022

13:35:12

130001YZ9

 

1,295

9.8940

XLON

09/03/2022

13:35:41

500441683144974

 

194

9.8940

BATE

09/03/2022

13:35:41

030001DI5

 

210

9.8940

BATE

09/03/2022

13:35:41

030001DI6

 

874

9.8920

CHIX

09/03/2022

13:36:13

130001Z7C

 

1,295

9.8920

XLON

09/03/2022

13:36:13

500441683145081

 

759

9.8880

TRQX

09/03/2022

13:36:41

500441616048427

 

72

9.8880

TRQX

09/03/2022

13:36:41

500441616048428

 

464

9.8880

TRQX

09/03/2022

13:36:41

500441616048429

 

189

9.8820

BATE

09/03/2022

13:36:57

030001DOI

 

475

9.8820

BATE

09/03/2022

13:37:09

030001DQL

 

421

9.8820

BATE

09/03/2022

13:37:09

030001DQM

 

44

9.8820

XLON

09/03/2022

13:37:09

500441683145244

 

144

9.8820

XLON

09/03/2022

13:37:09

500441683145245

 

1,107

9.8820

XLON

09/03/2022

13:37:09

500441683145246

 

240

9.8820

BATE

09/03/2022

13:37:09

030001DQQ

 

91

9.8820

BATE

09/03/2022

13:37:09

030001DQR

 

1,028

9.8780

CHIX

09/03/2022

13:38:27

130001ZJM

 

400

9.8780

XLON

09/03/2022

13:38:27

500441683145428

 

885

9.8780

XLON

09/03/2022

13:38:32

500441683145444

 

51

9.8820

BATE

09/03/2022

13:39:13

030001DZ8

 

760

9.8820

BATE

09/03/2022

13:39:13

030001DZ9

 

230

9.8820

BATE

09/03/2022

13:39:13

030001DZA

 

94

9.8820

BATE

09/03/2022

13:39:13

030001DZB

 

194

9.8820

BATE

09/03/2022

13:39:39

030001E0A

 

1,284

9.8800

XLON

09/03/2022

13:39:56

500441683145595

 

1,024

9.8800

XLON

09/03/2022

13:39:56

500441683145597

 

40

9.8800

XLON

09/03/2022

13:39:56

500441683145598

 

417

9.8820

XLON

09/03/2022

13:40:48

500441683145714

 

1

9.8820

CHIX

09/03/2022

13:40:48

130001ZXE

 

974

9.8820

CHIX

09/03/2022

13:40:48

130001ZXF

 

23

9.8820

CHIX

09/03/2022

13:40:48

130001ZXG

 

1,295

9.8780

XLON

09/03/2022

13:41:03

500441683145761

 

344

9.8720

XLON

09/03/2022

13:42:20

500441683145982

 

936

9.8720

XLON

09/03/2022

13:42:20

500441683145983

 

200

9.8740

CHIX

09/03/2022

13:43:57

1300020HM

 

1,295

9.8820

XLON

09/03/2022

13:44:06

500441683146390

 

995

9.8820

XLON

09/03/2022

13:44:22

500441683146403

 

272

9.8820

CHIX

09/03/2022

13:44:22

1300020LF

 

189

9.8820

CHIX

09/03/2022

13:44:22

1300020LG

 

401

9.8840

CHIX

09/03/2022

13:44:22

1300020LH

 

37

9.8840

XLON

09/03/2022

13:44:31

500441683146428

 

70

9.8840

XLON

09/03/2022

13:44:31

500441683146429

 

31

9.8800

XLON

09/03/2022

13:44:53

500441683146484

 

37

9.8800

XLON

09/03/2022

13:44:53

500441683146485

 

29

9.8800

XLON

09/03/2022

13:44:53

500441683146486

 

679

9.8760

BATE

09/03/2022

13:45:35

030001EU0

 

1,295

9.8760

TRQX

09/03/2022

13:45:35

500441616050561

 

1,045

9.8740

XLON

09/03/2022

13:45:41

500441683146688

 

170

9.8740

XLON

09/03/2022

13:45:41

500441683146689

 

92

9.8740

XLON

09/03/2022

13:45:41

500441683146690

 

36

9.8760

XLON

09/03/2022

13:45:41

500441683146691

 

44

9.8760

XLON

09/03/2022

13:45:41

500441683146692

 

206

9.8760

XLON

09/03/2022

13:45:41

500441683146693

 

105

9.8760

XLON

09/03/2022

13:45:41

500441683146694

 

100

9.8720

BATE

09/03/2022

13:45:43

030001EVB

 

159

9.8720

BATE

09/03/2022

13:45:43

030001EVC

 

414

9.8720

BATE

09/03/2022

13:45:43

030001EV9

 

931

9.8700

XLON

09/03/2022

13:46:09

500441683146780

 

644

9.8740

CHIX

09/03/2022

13:46:34

13000210J

 

211

9.8740

CHIX

09/03/2022

13:46:34

13000210K

 

274

9.8720

XLON

09/03/2022

13:46:58

500441683146861

 

1,021

9.8720

XLON

09/03/2022

13:46:58

500441683146862

 

1,295

9.8820

XLON

09/03/2022

13:47:36

500441683146956

 

752

9.8740

BATE

09/03/2022

13:47:44

030001F46

 

80

9.8680

XLON

09/03/2022

13:48:45

500441683147169

 

43

9.8680

XLON

09/03/2022

13:48:45

500441683147170

 

194

9.8700

BATE

09/03/2022

13:48:45

030001F8L

 

100

9.8700

BATE

09/03/2022

13:48:45

030001F8M

 

48

9.8700

BATE

09/03/2022

13:48:45

030001F8N

 

220

9.8700

XLON

09/03/2022

13:48:50

500441683147175

 

73

9.8700

XLON

09/03/2022

13:48:50

500441683147176

 

170

9.8680

XLON

09/03/2022

13:48:53

500441683147181

 

260

9.8680

XLON

09/03/2022

13:48:53

500441683147182

 

315

9.8680

XLON

09/03/2022

13:48:53

500441683147183

 

142

9.8660

CHIX

09/03/2022

13:48:53

1300021EZ

 

1,295

9.8720

XLON

09/03/2022

13:50:10

500441683147415

 

63

9.8720

CHIX

09/03/2022

13:50:49

1300021OC

 

1,232

9.8720

CHIX

09/03/2022

13:50:49

1300021OD

 

79

9.8700

BATE

09/03/2022

13:50:49

030001FFY

 

1,295

9.8720

XLON

09/03/2022

13:50:49

500441683147481

 

200

9.8720

CHIX

09/03/2022

13:50:49

1300021OE

 

462

9.8700

BATE

09/03/2022

13:50:52

030001FG1

 

57

9.8700

BATE

09/03/2022

13:50:52

030001FG2

 

348

9.8700

CHIX

09/03/2022

13:50:52

1300021OH

 

269

9.8700

BATE

09/03/2022

13:50:52

030001FG3

 

100

9.8700

BATE

09/03/2022

13:50:55

030001FG9

 

269

9.8700

XLON

09/03/2022

13:50:57

500441683147533

 

1,026

9.8720

XLON

09/03/2022

13:51:33

500441683147632

 

194

9.8720

BATE

09/03/2022

13:51:40

030001FJP

 

262

9.8700

CHIX

09/03/2022

13:52:50

13000220M

 

1,033

9.8700

BATE

09/03/2022

13:52:50

030001FP9

 

814

9.8700

CHIX

09/03/2022

13:52:50

13000220N

 

1,295

9.8720

XLON

09/03/2022

13:53:09

500441683148011

 

1,295

9.8720

XLON

09/03/2022

13:53:09

500441683148010

 

360

9.8720

BATE

09/03/2022

13:53:09

030001FQS

 

1,295

9.8680

TRQX

09/03/2022

13:53:20

500441616052527

 

57

9.8660

XLON

09/03/2022

13:53:26

500441683148058

 

66

9.8660

XLON

09/03/2022

13:53:26

500441683148059

 

91

9.8660

XLON

09/03/2022

13:53:26

500441683148060

 

1,137

9.8620

XLON

09/03/2022

13:54:02

500441683148185

 

307

9.8520

XLON

09/03/2022

13:55:21

500441683148438

 

934

9.8500

XLON

09/03/2022

13:55:32

500441683148450

 

970

9.8500

CHIX

09/03/2022

13:55:32

1300022IO

 

23

9.8500

BATE

09/03/2022

13:55:56

030001G44

 

1,254

9.8500

BATE

09/03/2022

13:55:56

030001G45

 

1,263

9.8500

XLON

09/03/2022

13:55:56

500441683148549

 

32

9.8500

XLON

09/03/2022

13:55:56

500441683148550

 

51

9.8500

BATE

09/03/2022

13:56:39

030001G6P

 

1,237

9.8500

XLON

09/03/2022

13:56:39

500441683148664

 

341

9.8500

BATE

09/03/2022

13:56:39

030001G6V

 

320

9.8600

XLON

09/03/2022

13:57:02

500441683148715

 

194

9.8600

BATE

09/03/2022

13:57:28

030001GC2

 

100

9.8600

BATE

09/03/2022

13:57:28

030001GC3

 

1,077

9.8600

CHIX

09/03/2022

13:57:28

1300022XI

 

1,106

9.8600

XLON

09/03/2022

13:57:28

500441683148824

 

226

9.8580

BATE

09/03/2022

13:57:28

030001GBX

 

17

9.8580

BATE

09/03/2022

13:57:28

030001GBY

 

100

9.8580

BATE

09/03/2022

13:57:28

030001GBZ

 

16

9.8580

BATE

09/03/2022

13:57:28

030001GC0

 

446

9.8580

BATE

09/03/2022

13:57:28

030001GC1

 

38

9.8600

BATE

09/03/2022

13:58:56

030001GJ2

 

113

9.8600

BATE

09/03/2022

13:58:56

030001GJ3

 

25

9.8600

BATE

09/03/2022

13:58:58

030001GJC

 

174

9.8600

XLON

09/03/2022

13:59:08

500441683149062

 

73

9.8600

BATE

09/03/2022

13:59:08

030001GKA

 

1,295

9.8600

TRQX

09/03/2022

13:59:15

500441616054066

 

1,042

9.8600

XLON

09/03/2022

13:59:15

500441683149082

 

429

9.8600

BATE

09/03/2022

13:59:15

030001GKX

 

901

9.8580

CHIX

09/03/2022

13:59:31

1300023B3

 

55

9.8580

XLON

09/03/2022

13:59:31

500441683149186

 

509

9.8580

XLON

09/03/2022

13:59:31

500441683149187

 

330

9.8580

XLON

09/03/2022

13:59:31

500441683149188

 

54

9.8580

XLON

09/03/2022

13:59:31

500441683149189

 

206

9.8580

XLON

09/03/2022

13:59:31

500441683149190

 

132

9.8580

XLON

09/03/2022

13:59:31

500441683149191

 

194

9.8580

BATE

09/03/2022

13:59:31

030001GMR

 

177

9.8580

BATE

09/03/2022

13:59:31

030001GMS

 

46

9.8580

XLON

09/03/2022

14:00:24

500441683149473

 

54

9.8580

XLON

09/03/2022

14:00:24

500441683149474

 

458

9.8580

XLON

09/03/2022

14:00:24

500441683149475

 

737

9.8580

XLON

09/03/2022

14:00:24

500441683149476

 

1,295

9.8540

XLON

09/03/2022

14:00:42

500441683149531

 

183

9.8460

BATE

09/03/2022

14:00:52

030001GWS

 

93

9.8460

BATE

09/03/2022

14:00:52

030001GWT

 

363

9.8460

BATE

09/03/2022

14:00:52

030001GWV

 

496

9.8420

BATE

09/03/2022

14:00:59

030001GYD

 

119

9.8400

XLON

09/03/2022

14:01:00

500441683149678

 

41

9.8420

XLON

09/03/2022

14:01:00

500441683149679

 

78

9.8420

XLON

09/03/2022

14:01:00

500441683149680

 

27

9.8420

XLON

09/03/2022

14:01:00

500441683149681

 

100

9.8420

BATE

09/03/2022

14:01:00

030001GYI

 

194

9.8420

BATE

09/03/2022

14:01:00

030001GYJ

 

1,274

9.8560

XLON

09/03/2022

14:01:28

500441683149830

 

51

9.8580

CHIX

09/03/2022

14:01:50

13000240Z

 

330

9.8580

CHIX

09/03/2022

14:01:50

130002410

 

738

9.8580

CHIX

09/03/2022

14:01:50

130002411

 

1,058

9.8640

XLON

09/03/2022

14:02:42

500441683150177

 

39

9.8600

BATE

09/03/2022

14:02:43

030001H9K

 

84

9.8600

BATE

09/03/2022

14:02:43

030001H9L

 

734

9.8600

BATE

09/03/2022

14:02:47

030001HA1

 

338

9.8600

BATE

09/03/2022

14:02:57

030001HAU

 

100

9.8600

BATE

09/03/2022

14:02:57

030001HAV

 

1,295

9.8580

XLON

09/03/2022

14:03:01

500441683150261

 

59

9.8580

CHIX

09/03/2022

14:03:25

1300024FY

 

33

9.8580

CHIX

09/03/2022

14:03:25

1300024FZ

 

700

9.8580

CHIX

09/03/2022

14:03:25

1300024G0

 

33

9.8600

XLON

09/03/2022

14:04:01

500441683150523

 

41

9.8600

XLON

09/03/2022

14:04:01

500441683150524

 

39

9.8600

XLON

09/03/2022

14:04:06

500441683150541

 

823

9.8620

XLON

09/03/2022

14:04:21

500441683150599

 

388

9.8620

XLON

09/03/2022

14:04:21

500441683150600

 

505

9.8580

XLON

09/03/2022

14:04:35

500441683150623

 

790

9.8580

XLON

09/03/2022

14:04:35

500441683150624

 

1,041

9.8580

CHIX

09/03/2022

14:05:14

1300024TH

 

67

9.8580

XLON

09/03/2022

14:05:14

500441683150769

 

1,228

9.8580

XLON

09/03/2022

14:05:14

500441683150770

 

187

9.8580

XLON

09/03/2022

14:05:58

500441683150894

 

281

9.8580

XLON

09/03/2022

14:05:58

500441683150895

 

729

9.8580

XLON

09/03/2022

14:05:59

500441683150898

 

98

9.8580

XLON

09/03/2022

14:05:59

500441683150899

 

824

9.8560

TRQX

09/03/2022

14:06:13

500441616056374

 

416

9.8560

TRQX

09/03/2022

14:06:13

500441616056375

 

1,084

9.8560

CHIX

09/03/2022

14:06:13

13000251A

 

82

9.8580

XLON

09/03/2022

14:06:56

500441683151126

 

1,169

9.8580

XLON

09/03/2022

14:07:10

500441683151161

 

600

9.8560

BATE

09/03/2022

14:07:23

030001HZ1

 

109

9.8560

BATE

09/03/2022

14:07:23

030001HZ2

 

91

9.8560

BATE

09/03/2022

14:07:23

030001HZ3

 

134

9.8560

BATE

09/03/2022

14:07:23

030001HZ7

 

51

9.8540

CHIX

09/03/2022

14:07:44

1300025D3

 

51

9.8540

CHIX

09/03/2022

14:07:50

1300025DF

 

6

9.8580

XLON

09/03/2022

14:07:54

500441683151322

 

194

9.8660

BATE

09/03/2022

14:08:03

030001I4Q

 

972

9.8640

BATE

09/03/2022

14:08:06

030001I91

 

87

9.8680

XLON

09/03/2022

14:08:06

500441683151780

 

410

9.8680

XLON

09/03/2022

14:08:06

500441683151781

 

798

9.8680

XLON

09/03/2022

14:08:06

500441683151782

 

282

9.8720

CHIX

09/03/2022

14:08:06

1300025S3

 

37

9.8700

XLON

09/03/2022

14:08:08

500441683151894

 

41

9.8700

XLON

09/03/2022

14:08:08

500441683151895

 

194

9.8680

BATE

09/03/2022

14:08:09

030001IAQ

 

100

9.8680

BATE

09/03/2022

14:08:09

030001IAR

 

15

9.8680

BATE

09/03/2022

14:08:09

030001IAS

 

540

9.8980

XLON

09/03/2022

14:08:17

500441683152232

 

749

9.8980

XLON

09/03/2022

14:08:17

500441683152233

 

246

9.9220

BATE

09/03/2022

14:08:33

030001IKU

 

100

9.9220

BATE

09/03/2022

14:08:33

030001IKV

 

194

9.9220

BATE

09/03/2022

14:08:33

030001IKW

 

692

9.9240

BATE

09/03/2022

14:08:36

030001ILC

 

992

9.9300

BATE

09/03/2022

14:08:48

030001INQ

 

167

9.9300

BATE

09/03/2022

14:08:48

030001INR

 

281

9.9360

BATE

09/03/2022

14:08:59

030001IPM

 

970

9.9360

XLON

09/03/2022

14:08:59

500441683152982

 

325

9.9360

XLON

09/03/2022

14:08:59

500441683152983

 

296

9.9480

XLON

09/03/2022

14:09:43

500441683153355

 

660

9.9480

XLON

09/03/2022

14:09:43

500441683153356

 

163

9.9480

XLON

09/03/2022

14:09:43

500441683153357

 

286

9.9480

CHIX

09/03/2022

14:10:13

13000279G

 

696

9.9480

CHIX

09/03/2022

14:10:14

13000279M

 

305

9.9640

XLON

09/03/2022

14:10:49

500441683153692

 

1,081

9.9660

XLON

09/03/2022

14:11:03

500441683153784

 

408

9.9900

XLON

09/03/2022

14:11:43

500441683154059

 

887

9.9900

XLON

09/03/2022

14:11:43

500441683154060

 

245

9.9920

BATE

09/03/2022

14:11:43

030001JF1

 

249

9.9920

BATE

09/03/2022

14:11:43

030001JF2

 

266

9.9920

XLON

09/03/2022

14:11:52

500441683154140

 

622

9.9940

BATE

09/03/2022

14:11:57

030001JGO

 

261

9.9920

TRQX

09/03/2022

14:12:00

500441616059727

 

1,147

9.9820

TRQX

09/03/2022

14:12:02

500441616059789

 

969

9.9980

CHIX

09/03/2022

14:12:14

13000284I

 

671

10.0150

XLON

09/03/2022

14:12:42

500441683154507

 

359

10.0150

XLON

09/03/2022

14:12:56

500441683154692

 

165

9.9900

BATE

09/03/2022

14:13:29

030001JVE

 

27

9.9900

BATE

09/03/2022

14:13:29

030001JVF

 

30

9.9900

BATE

09/03/2022

14:13:29

030001JVG

 

724

9.9900

BATE

09/03/2022

14:13:29

030001JVI

 

34

9.9900

BATE

09/03/2022

14:13:29

030001JVJ

 

224

9.9900

BATE

09/03/2022

14:13:29

030001JVK

 

1,284

9.9840

XLON

09/03/2022

14:13:30

500441683154980

 

11

9.9840

XLON

09/03/2022

14:13:30

500441683154981

 

190

9.9840

BATE

09/03/2022

14:13:30

030001JWI

 

139

9.9840

BATE

09/03/2022

14:13:30

030001JWJ

 

30

9.9760

XLON

09/03/2022

14:13:37

500441683155025

 

17

9.9760

XLON

09/03/2022

14:13:37

500441683155026

 

565

9.9720

CHIX

09/03/2022

14:13:42

1300028VR

 

381

9.9720

CHIX

09/03/2022

14:13:42

1300028VS

 

1,295

9.9560

XLON

09/03/2022

14:13:53

500441683155317

 

1,262

9.9400

XLON

09/03/2022

14:14:30

500441683155759

 

941

9.9220

BATE

09/03/2022

14:15:04

030001KDQ

 

188

9.9220

BATE

09/03/2022

14:15:06

030001KE0

 

100

9.9220

BATE

09/03/2022

14:15:06

030001KE1

 

1,231

9.9300

CHIX

09/03/2022

14:15:49

1300029SD

 

42

9.9300

CHIX

09/03/2022

14:15:49

1300029SE

 

1,295

9.9300

XLON

09/03/2022

14:15:57

500441683156365

 

99

9.9140

XLON

09/03/2022

14:16:54

500441683156676

 

1,178

9.9140

XLON

09/03/2022

14:16:57

500441683156683

 

268

9.9140

XLON

09/03/2022

14:17:19

500441683156760

 

1,268

9.9160

XLON

09/03/2022

14:17:46

500441683156861

 

54

9.9100

CHIX

09/03/2022

14:17:55

130002A96

 

792

9.9100

CHIX

09/03/2022

14:17:55

130002A97

 

854

9.9120

BATE

09/03/2022

14:18:24

030001KWY

 

137

9.9120

BATE

09/03/2022

14:18:24

030001KWZ

 

1,163

9.9140

XLON

09/03/2022

14:18:43

500441683157068

 

188

9.9180

BATE

09/03/2022

14:19:14

030001L0G

 

292

9.9180

BATE

09/03/2022

14:19:27

030001L10

 

16

9.9220

XLON

09/03/2022

14:20:30

500441683157418

 

21

9.9220

XLON

09/03/2022

14:20:30

500441683157419

 

1,295

9.9200

XLON

09/03/2022

14:20:35

500441683157424

 

1,295

9.9200

XLON

09/03/2022

14:20:35

500441683157423

 

1,028

9.9180

TRQX

09/03/2022

14:20:37

500441616063296

 

184

9.9180

TRQX

09/03/2022

14:20:37

500441616063297

 

1,173

9.9160

XLON

09/03/2022

14:21:28

500441683157607

 

41

9.9160

XLON

09/03/2022

14:21:28

500441683157608

 

14

9.9040

BATE

09/03/2022

14:21:45

030001LEF

 

728

9.9040

BATE

09/03/2022

14:21:45

030001LEC

 

1,155

9.9100

CHIX

09/03/2022

14:21:57

130002B6P

 

230

9.9100

BATE

09/03/2022

14:21:57

030001LG2

 

188

9.9100

BATE

09/03/2022

14:21:57

030001LG3

 

33

9.9260

XLON

09/03/2022

14:22:43

500441683157983

 

22

9.9260

XLON

09/03/2022

14:22:43

500441683157984

 

270

9.9260

XLON

09/03/2022

14:22:43

500441683157985

 

19

9.9260

XLON

09/03/2022

14:22:49

500441683158001

 

36

9.9300

XLON

09/03/2022

14:23:22

500441683158093

 

21

9.9300

XLON

09/03/2022

14:23:22

500441683158094

 

1,295

9.9280

XLON

09/03/2022

14:23:25

500441683158124

 

821

9.9280

XLON

09/03/2022

14:23:25

500441683158123

 

1,024

9.9060

CHIX

09/03/2022

14:24:00

130002BO3

 

1,252

9.9100

XLON

09/03/2022

14:24:00

500441683158264

 

16

9.9080

XLON

09/03/2022

14:24:28

500441683158386

 

39

9.9080

XLON

09/03/2022

14:24:28

500441683158387

 

403

9.9320

XLON

09/03/2022

14:25:08

500441683158547

 

892

9.9320

XLON

09/03/2022

14:25:08

500441683158548

 

734

9.9300

BATE

09/03/2022

14:25:11

030001M09

 

262

9.9300

BATE

09/03/2022

14:25:11

030001M0A

 

230

9.9300

BATE

09/03/2022

14:25:20

030001M0Y

 

188

9.9300

BATE

09/03/2022

14:25:20

030001M0Z

 

29

9.9300

BATE

09/03/2022

14:25:20

030001M10

 

20

9.9300

XLON

09/03/2022

14:25:20

500441683158594

 

1,295

9.9260

XLON

09/03/2022

14:25:23

500441683158606

 

187

9.9280

CHIX

09/03/2022

14:26:54

130002CET

 

406

9.9280

CHIX

09/03/2022

14:26:54

130002CEU

 

294

9.9280

CHIX

09/03/2022

14:26:54

130002CEV

 

8

9.9280

XLON

09/03/2022

14:26:54

500441683158934

 

195

9.9440

XLON

09/03/2022

14:26:59

500441683159143

 

1,276

9.9440

XLON

09/03/2022

14:26:59

500441683159142

 

775

9.9440

XLON

09/03/2022

14:26:59

500441683159144

 

162

9.9440

XLON

09/03/2022

14:26:59

500441683159145

 

350

9.9440

XLON

09/03/2022

14:27:06

500441683159184

 

53

9.9440

XLON

09/03/2022

14:27:06

500441683159185

 

29

9.9400

TRQX

09/03/2022

14:27:06

500441616065423

 

167

9.9400

TRQX

09/03/2022

14:27:06

500441616065424

 

1,099

9.9400

TRQX

09/03/2022

14:27:06

500441616065425

 

108

9.9380

BATE

09/03/2022

14:27:07

030001MEC

 

841

9.9380

BATE

09/03/2022

14:27:07

030001MED

 

69

9.9400

XLON

09/03/2022

14:27:16

500441683159259

 

1,036

9.9400

XLON

09/03/2022

14:27:16

500441683159260

 

1,106

9.9400

CHIX

09/03/2022

14:27:41

130002CS6

 

1,238

9.9360

XLON

09/03/2022

14:28:15

500441683159508

 

6

9.9320

XLON

09/03/2022

14:28:27

500441683159608

 

475

9.9320

XLON

09/03/2022

14:28:28

500441683159622

 

890

9.9380

BATE

09/03/2022

14:28:48

030001MPO

 

24

9.9380

BATE

09/03/2022

14:28:48

030001MPP

 

157

9.9380

BATE

09/03/2022

14:28:48

030001MPQ

 

96

9.9380

BATE

09/03/2022

14:28:48

030001MPR

 

29

9.9400

XLON

09/03/2022

14:28:48

500441683159702

 

34

9.9380

XLON

09/03/2022

14:28:53

500441683159714

 

25

9.9380

XLON

09/03/2022

14:28:53

500441683159715

 

428

9.9360

BATE

09/03/2022

14:29:13

030001MR3

 

160

9.9360

XLON

09/03/2022

14:29:13

500441683159792

 

545

9.9360

XLON

09/03/2022

14:29:13

500441683159793

 

7

9.9360

XLON

09/03/2022

14:29:18

500441683159812

 

459

9.9360

XLON

09/03/2022

14:29:18

500441683159813

 

451

9.9340

CHIX

09/03/2022

14:29:20

130002D8M

 

206

9.9340

CHIX

09/03/2022

14:29:20

130002D8N

 

551

9.9340

CHIX

09/03/2022

14:29:20

130002D8O

 

28

9.9360

XLON

09/03/2022

14:29:23

500441683159832

 

796

9.9340

XLON

09/03/2022

14:29:27

500441683159836

 

20

9.9340

XLON

09/03/2022

14:29:27

500441683159837

 

836

9.9360

BATE

09/03/2022

14:29:55

030001MVO

 

65

9.9320

XLON

09/03/2022

14:29:55

500441683160058

 

267

9.9340

XLON

09/03/2022

14:29:55

500441683160059

 

65

9.9340

XLON

09/03/2022

14:29:55

500441683160060

 

482

9.9340

XLON

09/03/2022

14:29:55

500441683160061

 

208

9.9340

XLON

09/03/2022

14:29:55

500441683160062

 

176

9.9340

BATE

09/03/2022

14:30:00

030001MX1

 

65

9.9300

XLON

09/03/2022

14:30:03

500441683160244

 

1,000

9.9280

XLON

09/03/2022

14:30:07

500441683160305

 

295

9.9280

XLON

09/03/2022

14:30:07

500441683160306

 

368

9.9400

XLON

09/03/2022

14:30:13

500441683160389

 

922

9.9540

CHIX

09/03/2022

14:30:28

130002DS6

 

1,295

9.9540

XLON

09/03/2022

14:30:28

500441683160669

 

1,278

9.9580

BATE

09/03/2022

14:30:37

030001N4V

 

188

9.9580

BATE

09/03/2022

14:30:37

030001N4W

 

100

9.9580

BATE

09/03/2022

14:30:37

030001N4X

 

1,229

9.9500

XLON

09/03/2022

14:30:41

500441683160802

 

1,267

9.9460

TRQX

09/03/2022

14:30:49

500441616067062

 

1,099

9.9480

XLON

09/03/2022

14:31:05

500441683161016

 

196

9.9480

XLON

09/03/2022

14:31:05

500441683161017

 

903

9.9460

BATE

09/03/2022

14:31:05

030001NA4

 

100

9.9460

BATE

09/03/2022

14:31:05

030001NA6

 

100

9.9420

BATE

09/03/2022

14:31:15

030001NCD

 

188

9.9420

BATE

09/03/2022

14:31:15

030001NCE

 

21

9.9540

XLON

09/03/2022

14:31:33

500441683161377

 

18

9.9540

XLON

09/03/2022

14:31:33

500441683161378

 

106

9.9520

XLON

09/03/2022

14:31:33

500441683161379

 

648

9.9520

XLON

09/03/2022

14:31:35

500441683161387

 

19

9.9480

XLON

09/03/2022

14:31:40

500441683161434

 

37

9.9480

XLON

09/03/2022

14:31:40

500441683161435

 

61

9.9660

XLON

09/03/2022

14:32:01

500441683161658

 

367

9.9660

XLON

09/03/2022

14:32:01

500441683161659

 

867

9.9660

XLON

09/03/2022

14:32:01

500441683161660

 

450

9.9700

XLON

09/03/2022

14:32:08

500441683161706

 

1,295

9.9720

XLON

09/03/2022

14:32:12

500441683161753

 

727

9.9720

XLON

09/03/2022

14:32:12

500441683161752

 

27

9.9760

XLON

09/03/2022

14:32:16

500441683161766

 

34

9.9760

XLON

09/03/2022

14:32:16

500441683161767

 

672

9.9820

CHIX

09/03/2022

14:32:22

130002EUQ

 

644

9.9820

CHIX

09/03/2022

14:32:22

130002EUR

 

270

9.9820

CHIX

09/03/2022

14:32:22

130002EUS

 

381

9.9800

CHIX

09/03/2022

14:32:24

130002EV4

 

375

9.9800

XLON

09/03/2022

14:32:24

500441683161894

 

44

9.9780

XLON

09/03/2022

14:32:31

500441683161964

 

867

9.9760

BATE

09/03/2022

14:32:31

030001NQ6

 

100

9.9720

BATE

09/03/2022

14:32:32

030001NQD

 

27

9.9740

XLON

09/03/2022

14:32:39

500441683162012

 

24

9.9740

XLON

09/03/2022

14:32:39

500441683162013

 

413

9.9720

XLON

09/03/2022

14:32:47

500441683162054

 

333

9.9720

XLON

09/03/2022

14:32:47

500441683162055

 

250

9.9720

XLON

09/03/2022

14:32:47

500441683162056

 

114

9.9720

BATE

09/03/2022

14:32:47

030001NSS

 

100

9.9720

BATE

09/03/2022

14:32:47

030001NST

 

226

9.9720

CHIX

09/03/2022

14:32:47

130002F19

 

266

9.9720

CHIX

09/03/2022

14:32:47

130002F1A

 

232

9.9720

XLON

09/03/2022

14:32:47

500441683162057

 

294

9.9720

BATE

09/03/2022

14:32:47

030001NSU

 

760

9.9720

CHIX

09/03/2022

14:32:47

130002F1B

 

61

9.9720

XLON

09/03/2022

14:32:47

500441683162061

 

505

9.9680

BATE

09/03/2022

14:32:48

030001NTE

 

1,150

9.9600

XLON

09/03/2022

14:32:50

500441683162118

 

43

9.9580

XLON

09/03/2022

14:32:54

500441683162127

 

28

9.9600

XLON

09/03/2022

14:32:54

500441683162128

 

30

9.9600

XLON

09/03/2022

14:32:54

500441683162129

 

205

9.9600

XLON

09/03/2022

14:32:54

500441683162130

 

100

9.9580

BATE

09/03/2022

14:32:55

030001NV0

 

188

9.9580

BATE

09/03/2022

14:32:55

030001NV1

 

22

9.9580

BATE

09/03/2022

14:32:55

030001NV2

 

266

9.9580

BATE

09/03/2022

14:33:00

030001NVU

 

26

9.9600

XLON

09/03/2022

14:33:06

500441683162263

 

390

9.9600

XLON

09/03/2022

14:33:06

500441683162264

 

565

9.9600

XLON

09/03/2022

14:33:10

500441683162287

 

1,085

9.9580

CHIX

09/03/2022

14:33:10

130002F86

 

643

9.9640

XLON

09/03/2022

14:33:20

500441683162335

 

76

9.9640

XLON

09/03/2022

14:33:20

500441683162336

 

1,209

9.9620

TRQX

09/03/2022

14:33:23

500441616068696

 

86

9.9620

TRQX

09/03/2022

14:33:23

500441616068697

 

407

9.9600

XLON

09/03/2022

14:33:26

500441683162378

 

1,028

9.9680

BATE

09/03/2022

14:33:40

030001O1I

 

58

9.9680

XLON

09/03/2022

14:33:40

500441683162445

 

1,237

9.9680

XLON

09/03/2022

14:33:46

500441683162475

 

396

9.9660

BATE

09/03/2022

14:33:46

030001O2T

 

7

9.9680

XLON

09/03/2022

14:33:46

500441683162479

 

18

9.9680

XLON

09/03/2022

14:33:46

500441683162480

 

39

9.9640

XLON

09/03/2022

14:34:02

500441683162599

 

1,000

9.9640

XLON

09/03/2022

14:34:02

500441683162600

 

256

9.9640

XLON

09/03/2022

14:34:03

500441683162606

 

26

9.9600

XLON

09/03/2022

14:34:04

500441683162616

 

24

9.9660

XLON

09/03/2022

14:34:20

500441683162720

 

43

9.9660

XLON

09/03/2022

14:34:20

500441683162721

 

302

9.9680

XLON

09/03/2022

14:34:20

500441683162722

 

442

9.9680

XLON

09/03/2022

14:34:20

500441683162723

 

58

9.9680

XLON

09/03/2022

14:34:20

500441683162724

 

221

9.9680

XLON

09/03/2022

14:34:20

500441683162725

 

478

9.9680

XLON

09/03/2022

14:34:20

500441683162726

 

73

9.9680

XLON

09/03/2022

14:34:20

500441683162727

 

655

9.9620

CHIX

09/03/2022

14:34:22

130002FOJ

 

360

9.9620

CHIX

09/03/2022

14:34:22

130002FOK

 

71

9.9600

XLON

09/03/2022

14:34:29

500441683162750

 

1,015

9.9500

XLON

09/03/2022

14:34:32

500441683162788

 

1,295

9.9500

XLON

09/03/2022

14:34:53

500441683162945

 

50

9.9460

XLON

09/03/2022

14:34:54

500441683162963

 

31

9.9460

XLON

09/03/2022

14:34:54

500441683162964

 

232

9.9500

XLON

09/03/2022

14:35:03

500441683163013

 

73

9.9500

XLON

09/03/2022

14:35:03

500441683163014

 

89

9.9500

XLON

09/03/2022

14:35:03

500441683163015

 

30

9.9500

XLON

09/03/2022

14:35:09

500441683163039

 

30

9.9500

XLON

09/03/2022

14:35:09

500441683163040

 

760

9.9480

XLON

09/03/2022

14:35:11

500441683163060

 

1,044

9.9480

CHIX

09/03/2022

14:35:12

130002G3Y

 

188

9.9460

BATE

09/03/2022

14:35:15

030001OGT

 

369

9.9460

BATE

09/03/2022

14:35:15

030001OGU

 

115

9.9460

BATE

09/03/2022

14:35:15

030001OGV

 

301

9.9440

BATE

09/03/2022

14:35:20

030001OHH

 

19

9.9440

XLON

09/03/2022

14:35:27

500441683163151

 

30

9.9440

XLON

09/03/2022

14:35:27

500441683163152

 

188

9.9440

BATE

09/03/2022

14:35:28

030001OI7

 

91

9.9440

BATE

09/03/2022

14:35:28

030001OI8

 

28

9.9500

XLON

09/03/2022

14:35:52

500441683163282

 

35

9.9500

XLON

09/03/2022

14:35:52

500441683163283

 

1,295

9.9480

XLON

09/03/2022

14:35:55

500441683163304

 

1,194

9.9480

XLON

09/03/2022

14:35:55

500441683163306

 

225

9.9400

TRQX

09/03/2022

14:35:56

500441616069863

 

1,070

9.9400

TRQX

09/03/2022

14:35:56

500441616069864

 

1,295

9.9320

XLON

09/03/2022

14:36:02

500441683163409

 

374

9.9280

BATE

09/03/2022

14:36:30

030001OUL

 

507

9.9280

BATE

09/03/2022

14:36:30

030001OUQ

 

644

9.9300

CHIX

09/03/2022

14:36:30

130002GQ2

 

100

9.9300

CHIX

09/03/2022

14:36:30

130002GQ3

 

94

9.9320

CHIX

09/03/2022

14:36:30

130002GQ4

 

1,295

9.9380

XLON

09/03/2022

14:36:30

500441683163622

 

188

9.9340

BATE

09/03/2022

14:36:41

030001OVC

 

100

9.9340

BATE

09/03/2022

14:36:41

030001OVD

 

60

9.9340

XLON

09/03/2022

14:36:41

500441683163660

 

943

9.9280

XLON

09/03/2022

14:36:57

500441683163733

 

352

9.9280

XLON

09/03/2022

14:36:57

500441683163734

 

1,209

9.9260

CHIX

09/03/2022

14:37:26

130002H27

 

50

9.9240

XLON

09/03/2022

14:37:26

500441683163903

 

200

9.9240

XLON

09/03/2022

14:37:35

500441683163929

 

951

9.9240

XLON

09/03/2022

14:37:35

500441683163930

 

598

9.9220

BATE

09/03/2022

14:37:46

030001P61

 

228

9.9220

BATE

09/03/2022

14:37:46

030001P62

 

840

9.9200

XLON

09/03/2022

14:37:46

500441683164008

 

455

9.9200

XLON

09/03/2022

14:37:46

500441683164009

 

60

9.9160

XLON

09/03/2022

14:38:16

500441683164275

 

100

9.9180

BATE

09/03/2022

14:38:16

030001PCH

 

1,077

9.9180

CHIX

09/03/2022

14:38:16

130002HGM

 

416

9.9180

BATE

09/03/2022

14:38:16

030001PCC

 

31

9.9280

XLON

09/03/2022

14:38:35

500441683164442

 

31

9.9280

XLON

09/03/2022

14:38:35

500441683164443

 

638

9.9260

XLON

09/03/2022

14:38:36

500441683164450

 

657

9.9260

XLON

09/03/2022

14:38:36

500441683164451

 

1,244

9.9240

TRQX

09/03/2022

14:39:04

500441616071388

 

1,295

9.9240

XLON

09/03/2022

14:39:04

500441683164586

 

66

9.9240

XLON

09/03/2022

14:39:04

500441683164593

 

348

9.9240

XLON

09/03/2022

14:39:04

500441683164594

 

780

9.9240

XLON

09/03/2022

14:39:04

500441683164595

 

189

9.9240

CHIX

09/03/2022

14:39:21

130002HVY

 

793

9.9240

CHIX

09/03/2022

14:39:21

130002HVZ

 

35

9.9240

XLON

09/03/2022

14:39:21

500441683164655

 

320

9.9240

XLON

09/03/2022

14:39:21

500441683164656

 

34

9.9240

XLON

09/03/2022

14:39:21

500441683164657

 

41

9.9260

XLON

09/03/2022

14:39:30

500441683164726

 

35

9.9320

XLON

09/03/2022

14:39:45

500441683164841

 

33

9.9320

XLON

09/03/2022

14:39:45

500441683164842

 

210

9.9240

XLON

09/03/2022

14:39:47

500441683164870

 

189

9.9360

XLON

09/03/2022

14:40:13

500441683164985

 

1,106

9.9360

XLON

09/03/2022

14:40:13

500441683164986

 

675

9.9360

XLON

09/03/2022

14:40:13

500441683164987

 

620

9.9360

XLON

09/03/2022

14:40:13

500441683164988

 

23

9.9360

XLON

09/03/2022

14:40:13

500441683164989

 

42

9.9360

XLON

09/03/2022

14:40:13

500441683164990

 

188

9.9380

BATE

09/03/2022

14:40:14

030001PWV

 

494

9.9360

XLON

09/03/2022

14:40:17

500441683165019

 

45

9.9380

XLON

09/03/2022

14:40:43

500441683165096

 

295

9.9380

CHIX

09/03/2022

14:40:43

130002IGS

 

670

9.9360

CHIX

09/03/2022

14:40:49

130002II2

 

1,261

9.9360

XLON

09/03/2022

14:40:49

500441683165133

 

62

9.9360

XLON

09/03/2022

14:40:50

500441683165134

 

246

9.9360

XLON

09/03/2022

14:40:50

500441683165135

 

725

9.9360

XLON

09/03/2022

14:40:50

500441683165136

 

188

9.9380

BATE

09/03/2022

14:40:50

030001PZG

 

114

9.9380

BATE

09/03/2022

14:40:50

030001PZH

 

263

9.9320

BATE

09/03/2022

14:40:54

030001Q0A

 

548

9.9320

BATE

09/03/2022

14:40:54

030001Q0B

 

452

9.9360

XLON

09/03/2022

14:41:01

500441683165327

 

434

9.9320

BATE

09/03/2022

14:41:07

030001Q2U

 

254

9.9320

BATE

09/03/2022

14:41:07

030001Q2V

 

44

9.9320

BATE

09/03/2022

14:41:07

030001Q2W

 

188

9.9300

BATE

09/03/2022

14:41:08

030001Q33

 

356

9.9300

BATE

09/03/2022

14:41:22

030001Q4I

 

918

9.9300

XLON

09/03/2022

14:41:22

500441683165503

 

350

9.9380

XLON

09/03/2022

14:41:40

500441683165639

 

73

9.9380

XLON

09/03/2022

14:41:40

500441683165640

 

340

9.9380

XLON

09/03/2022

14:41:55

500441683165716

 

231

9.9380

XLON

09/03/2022

14:41:55

500441683165717

 

497

9.9380

XLON

09/03/2022

14:41:55

500441683165718

 

20

9.9380

XLON

09/03/2022

14:41:55

500441683165719

 

300

9.9320

CHIX

09/03/2022

14:41:55

130002IXD

 

147

9.9320

CHIX

09/03/2022

14:41:55

130002IXE

 

600

9.9260

CHIX

09/03/2022

14:41:56

130002IXJ

 

49

9.9260

CHIX

09/03/2022

14:41:56

130002IXK

 

1,295

9.9240

XLON

09/03/2022

14:42:06

500441683165819

 

900

9.9220

BATE

09/03/2022

14:42:06

030001QCG

 

95

9.9220

BATE

09/03/2022

14:42:06

030001QCH

 

246

9.9240

TRQX

09/03/2022

14:42:06

500441616072750

 

1,002

9.9200

TRQX

09/03/2022

14:42:06

500441616072751

 

196

9.9200

TRQX

09/03/2022

14:42:06

500441616072752

 

188

9.9220

BATE

09/03/2022

14:42:06

030001QCJ

 

148

9.9260

BATE

09/03/2022

14:42:20

030001QFN

 

149

9.9260

BATE

09/03/2022

14:42:20

030001QFO

 

1,261

9.9380

XLON

09/03/2022

14:42:38

500441683166204

 

1,242

9.9340

CHIX

09/03/2022

14:42:47

130002JET

 

1,295

9.9340

XLON

09/03/2022

14:42:47

500441683166259

 

25

9.9380

BATE

09/03/2022

14:43:16

030001QQ1

 

634

9.9380

BATE

09/03/2022

14:43:16

030001QQ2

 

299

9.9380

XLON

09/03/2022

14:43:16

500441683166429

 

666

9.9380

XLON

09/03/2022

14:43:16

500441683166430

 

330

9.9380

XLON

09/03/2022

14:43:16

500441683166431

 

180

9.9380

BATE

09/03/2022

14:43:16

030001QQ3

 

188

9.9380

BATE

09/03/2022

14:43:16

030001QQ4

 

100

9.9380

BATE

09/03/2022

14:43:16

030001QQ5

 

751

9.9280

XLON

09/03/2022

14:43:39

500441683166556

 

541

9.9320

XLON

09/03/2022

14:43:50

500441683166633

 

1,113

9.9300

CHIX

09/03/2022

14:43:52

130002JTE

 

1,288

9.9220

XLON

09/03/2022

14:43:59

500441683166810

 

1,097

9.9260

CHIX

09/03/2022

14:44:23

130002K6Y

 

58

9.9260

CHIX

09/03/2022

14:44:23

130002K71

 

381

9.9260

BATE

09/03/2022

14:44:32

030001R4O

 

379

9.9260

BATE

09/03/2022

14:44:32

030001R4P

 

473

9.9240

BATE

09/03/2022

14:44:38

030001R57

 

1,295

9.9200

XLON

09/03/2022

14:44:38

500441683167050

 

22

9.9240

XLON

09/03/2022

14:44:38

500441683167043

 

22

9.9240

XLON

09/03/2022

14:44:38

500441683167044

 

30

9.9240

XLON

09/03/2022

14:44:38

500441683167045

 

1,295

9.9160

XLON

09/03/2022

14:44:51

500441683167117

 

35

9.9280

XLON

09/03/2022

14:45:32

500441683167433

 

25

9.9280

XLON

09/03/2022

14:45:32

500441683167434

 

610

9.9260

XLON

09/03/2022

14:45:33

500441683167438

 

556

9.9260

XLON

09/03/2022

14:45:33

500441683167439

 

1,155

9.9240

BATE

09/03/2022

14:45:33

030001RG4

 

230

9.9240

BATE

09/03/2022

14:45:33

030001RG5

 

78

9.9240

BATE

09/03/2022

14:45:33

030001RG6

 

390

9.9260

XLON

09/03/2022

14:45:54

500441683167487

 

19

9.9260

XLON

09/03/2022

14:45:54

500441683167488

 

21

9.9260

XLON

09/03/2022

14:45:54

500441683167489

 

813

9.9260

CHIX

09/03/2022

14:45:57

130002KW6

 

963

9.9240

XLON

09/03/2022

14:45:58

500441683167500

 

1,281

9.9240

XLON

09/03/2022

14:45:58

500441683167499

 

1,213

9.9220

TRQX

09/03/2022

14:46:02

500441616074802

 

1,201

9.9280

XLON

09/03/2022

14:46:25

500441683167655

 

81

9.9280

XLON

09/03/2022

14:46:25

500441683167656

 

185

9.9280

CHIX

09/03/2022

14:46:25

130002L1O

 

137

9.9280

CHIX

09/03/2022

14:46:25

130002L1P

 

188

9.9200

BATE

09/03/2022

14:46:42

030001RQK

 

554

9.9280

XLON

09/03/2022

14:46:56

500441683167845

 

188

9.9320

BATE

09/03/2022

14:47:00

030001RTQ

 

100

9.9320

BATE

09/03/2022

14:47:00

030001RTR

 

228

9.9320

BATE

09/03/2022

14:47:00

030001RTS

 

935

9.9280

CHIX

09/03/2022

14:47:00

130002LBT

 

1,163

9.9320

XLON

09/03/2022

14:47:03

500441683167889

 

665

9.9300

XLON

09/03/2022

14:47:06

500441683167896

 

1,279

9.9280

BATE

09/03/2022

14:47:06

030001RUM

 

194

9.9400

XLON

09/03/2022

14:47:46

500441683168205

 

413

9.9400

XLON

09/03/2022

14:47:51

500441683168225

 

503

9.9400

XLON

09/03/2022

14:47:51

500441683168226

 

185

9.9400

XLON

09/03/2022

14:47:51

500441683168227

 

60

9.9400

XLON

09/03/2022

14:47:51

500441683168235

 

175

9.9400

XLON

09/03/2022

14:47:56

500441683168242

 

146

9.9400

XLON

09/03/2022

14:47:56

500441683168243

 

178

9.9400

XLON

09/03/2022

14:47:56

500441683168244

 

1,295

9.9400

XLON

09/03/2022

14:48:15

500441683168341

 

1,138

9.9400

CHIX

09/03/2022

14:48:15

130002LP1

 

484

9.9380

BATE

09/03/2022

14:48:15

030001S38

 

188

9.9400

BATE

09/03/2022

14:48:15

030001S3A

 

304

9.9400

BATE

09/03/2022

14:48:15

030001S3B

 

9

9.9360

XLON

09/03/2022

14:48:17

500441683168374

 

657

9.9360

XLON

09/03/2022

14:48:17

500441683168375

 

350

9.9360

BATE

09/03/2022

14:48:17

030001S44

 

91

9.9360

BATE

09/03/2022

14:48:17

030001S45

 

19

9.9360

XLON

09/03/2022

14:48:20

500441683168415

 

34

9.9360

XLON

09/03/2022

14:48:20

500441683168416

 

188

9.9360

BATE

09/03/2022

14:48:21

030001S5H

 

100

9.9360

BATE

09/03/2022

14:48:21

030001S5I

 

188

9.9340

BATE

09/03/2022

14:48:26

030001S69

 

120

9.9340

BATE

09/03/2022

14:48:26

030001S6A

 

53

9.9340

XLON

09/03/2022

14:48:26

500441683168454

 

52

9.9340

XLON

09/03/2022

14:48:26

500441683168455

 

219

9.9340

XLON

09/03/2022

14:48:26

500441683168456

 

61

9.9340

XLON

09/03/2022

14:48:26

500441683168457

 

18

9.9280

XLON

09/03/2022

14:48:42

500441683168680

 

35

9.9280

XLON

09/03/2022

14:48:42

500441683168681

 

964

9.9260

XLON

09/03/2022

14:48:47

500441683168749

 

36

9.9280

XLON

09/03/2022

14:48:47

500441683168745

 

17

9.9280

XLON

09/03/2022

14:48:47

500441683168746

 

4

9.9280

XLON

09/03/2022

14:48:47

500441683168747

 

1,295

9.9240

TRQX

09/03/2022

14:48:52

500441616076099

 

151

9.9080

XLON

09/03/2022

14:48:54

500441683168927

 

1,144

9.9080

XLON

09/03/2022

14:48:54

500441683168928

 

341

9.9340

XLON

09/03/2022

14:49:30

500441683169353

 

366

9.9340

XLON

09/03/2022

14:49:30

500441683169354

 

564

9.9340

XLON

09/03/2022

14:49:30

500441683169355

 

16

9.9360

XLON

09/03/2022

14:49:30

500441683169356

 

32

9.9360

XLON

09/03/2022

14:49:30

500441683169357

 

500

9.9360

XLON

09/03/2022

14:49:30

500441683169358

 

210

9.9360

XLON

09/03/2022

14:49:30

500441683169359

 

188

9.9360

CHIX

09/03/2022

14:49:30

130002MBM

 

774

9.9360

CHIX

09/03/2022

14:49:30

130002MBN

 

646

9.9360

XLON

09/03/2022

14:49:44

500441683169412

 

52

9.9320

BATE

09/03/2022

14:49:44

030001SJZ

 

630

9.9320

BATE

09/03/2022

14:49:44

030001SK0

 

188

9.9400

BATE

09/03/2022

14:49:56

030001SLG

 

1,175

9.9380

XLON

09/03/2022

14:50:07

500441683169559

 

350

9.9400

XLON

09/03/2022

14:50:35

500441683169683

 

933

9.9380

XLON

09/03/2022

14:50:39

500441683169692

 

192

9.9380

CHIX

09/03/2022

14:50:39

130002MPI

 

188

9.9380

CHIX

09/03/2022

14:50:39

130002MPJ

 

500

9.9380

CHIX

09/03/2022

14:50:39

130002MPK

 

374

9.9380

CHIX

09/03/2022

14:50:41

130002MPW

 

168

9.9320

XLON

09/03/2022

14:50:55

500441683169782

 

294

9.9320

XLON

09/03/2022

14:50:55

500441683169783

 

73

9.9360

XLON

09/03/2022

14:51:00

500441683169785

 

16

9.9360

XLON

09/03/2022

14:51:00

500441683169786

 

23

9.9360

XLON

09/03/2022

14:51:00

500441683169787

 

463

9.9360

XLON

09/03/2022

14:51:00

500441683169788

 

225

9.9360

XLON

09/03/2022

14:51:00

500441683169789

 

168

9.9260

XLON

09/03/2022

14:51:14

500441683169929

 

281

9.9240

XLON

09/03/2022

14:51:15

500441683169941

 

1,053

9.9240

CHIX

09/03/2022

14:51:24

130002MZT

 

21

9.9240

XLON

09/03/2022

14:51:24

500441683169979

 

27

9.9240

XLON

09/03/2022

14:51:24

500441683169980

 

871

9.9200

XLON

09/03/2022

14:51:27

500441683170052

 

1,295

9.9160

XLON

09/03/2022

14:51:39

500441683170162

 

1,015

9.9100

BATE

09/03/2022

14:51:50

030001T1U

 

600

9.9040

TRQX

09/03/2022

14:51:54

500441616077672

 

608

9.9040

TRQX

09/03/2022

14:51:54

500441616077674

 

4

9.9040

BATE

09/03/2022

14:51:56

030001T3W

 

188

9.9040

BATE

09/03/2022

14:51:56

030001T3X

 

271

9.9040

BATE

09/03/2022

14:51:56

030001T3Y

 

1,295

9.8980

XLON

09/03/2022

14:52:02

500441683170384

 

390

9.8880

XLON

09/03/2022

14:52:24

500441683170752

 

255

9.8900

XLON

09/03/2022

14:52:24

500441683170753

 

50

9.8900

XLON

09/03/2022

14:52:24

500441683170754

 

360

9.8920

XLON

09/03/2022

14:52:24

500441683170755

 

240

9.8920

XLON

09/03/2022

14:52:24

500441683170756

 

1,010

9.8880

CHIX

09/03/2022

14:52:26

130002NGC

 

188

9.8760

BATE

09/03/2022

14:52:34

030001T9K

 

878

9.8780

BATE

09/03/2022

14:52:34

030001T9J

 

1,192

9.8800

CHIX

09/03/2022

14:52:56

130002NND

 

259

9.8780

XLON

09/03/2022

14:52:56

500441683170902

 

916

9.8780

XLON

09/03/2022

14:52:56

500441683170903

 

120

9.8780

XLON

09/03/2022

14:52:56

500441683170904

 

188

9.8780

BATE

09/03/2022

14:53:08

030001TDZ

 

100

9.8780

BATE

09/03/2022

14:53:08

030001TE0

 

188

9.8780

BATE

09/03/2022

14:53:30

030001TG5

 

21

9.8780

XLON

09/03/2022

14:53:30

500441683171044

 

22

9.8780

XLON

09/03/2022

14:53:30

500441683171045

 

24

9.8780

XLON

09/03/2022

14:53:30

500441683171046

 

7

9.8780

XLON

09/03/2022

14:53:30

500441683171047

 

1,188

9.8740

XLON

09/03/2022

14:53:33

500441683171073

 

439

9.8720

BATE

09/03/2022

14:53:33

030001TGU

 

17

9.8720

BATE

09/03/2022

14:53:33

030001TGV

 

417

9.8720

BATE

09/03/2022

14:53:33

030001TGW

 

71

9.8720

XLON

09/03/2022

14:53:47

500441683171176

 

166

9.8720

XLON

09/03/2022

14:53:47

500441683171177

 

1,045

9.8700

XLON

09/03/2022

14:53:50

500441683171185

 

963

9.8680

BATE

09/03/2022

14:53:51

030001TJW

 

280

9.8840

BATE

09/03/2022

14:54:20

030001TP7

 

1,294

9.8840

XLON

09/03/2022

14:54:20

500441683171388

 

1,295

9.8800

XLON

09/03/2022

14:54:26

500441683171424

 

188

9.8800

BATE

09/03/2022

14:54:26

030001TPX

 

117

9.8820

BATE

09/03/2022

14:54:26

030001TPY

 

60

9.8960

XLON

09/03/2022

14:54:52

500441683171551

 

1,273

9.8960

XLON

09/03/2022

14:55:05

500441683171604

 

247

9.8940

TRQX

09/03/2022

14:55:07

500441616079288

 

165

9.8940

CHIX

09/03/2022

14:55:09

130002OM9

 

300

9.8940

CHIX

09/03/2022

14:55:09

130002OMA

 

291

9.8940

CHIX

09/03/2022

14:55:09

130002OMB

 

97

9.8940

CHIX

09/03/2022

14:55:14

130002ONW

 

362

9.8940

CHIX

09/03/2022

14:55:19

130002OOP

 

1,295

9.8900

XLON

09/03/2022

14:55:22

500441683171735

 

188

9.8900

BATE

09/03/2022

14:55:33

030001U10

 

285

9.8900

BATE

09/03/2022

14:55:33

030001U11

 

18

9.8900

BATE

09/03/2022

14:55:33

030001U12

 

566

9.8840

TRQX

09/03/2022

14:55:33

500441616079484

 

500

9.8840

TRQX

09/03/2022

14:55:33

500441616079485

 

229

9.8840

TRQX

09/03/2022

14:55:33

500441616079486

 

591

9.8760

BATE

09/03/2022

14:55:49

030001U2W

 

1,295

9.8760

XLON

09/03/2022

14:55:49

500441683171833

 

100

9.8780

BATE

09/03/2022

14:55:49

030001U2X

 

188

9.8780

BATE

09/03/2022

14:55:49

030001U2Y

 

14

9.8800

BATE

09/03/2022

14:55:49

030001U2Z

 

1,287

9.8900

XLON

09/03/2022

14:56:06

500441683171922

 

1,023

9.8900

CHIX

09/03/2022

14:56:06

130002OYU

 

722

9.8860

BATE

09/03/2022

14:56:06

030001U5Y

 

481

9.9000

BATE

09/03/2022

14:56:53

030001UCF

 

188

9.9020

BATE

09/03/2022

14:56:53

030001UCI

 

216

9.9020

BATE

09/03/2022

14:56:53

030001UCJ

 

350

9.9020

XLON

09/03/2022

14:56:54

500441683172113

 

551

9.9020

XLON

09/03/2022

14:56:54

500441683172114

 

221

9.9020

XLON

09/03/2022

14:56:54

500441683172115

 

494

9.9000

BATE

09/03/2022

14:56:56

030001UCR

 

159

9.9000

BATE

09/03/2022

14:56:56

030001UCS

 

153

9.9060

XLON

09/03/2022

14:57:01

500441683172189

 

221

9.9060

XLON

09/03/2022

14:57:01

500441683172190

 

273

9.9040

XLON

09/03/2022

14:57:04

500441683172226

 

409

9.9040

XLON

09/03/2022

14:57:04

500441683172227

 

237

9.9100

XLON

09/03/2022

14:57:07

500441683172236

 

338

9.9120

XLON

09/03/2022

14:57:12

500441683172266

 

1,061

9.9140

CHIX

09/03/2022

14:57:25

130002PHB

 

14

9.9140

CHIX

09/03/2022

14:57:25

130002PHC

 

937

9.9120

XLON

09/03/2022

14:57:26

500441683172346

 

317

9.9120

XLON

09/03/2022

14:57:26

500441683172347

 

272

9.9140

BATE

09/03/2022

14:57:26

030001UJ8

 

155

9.9080

XLON

09/03/2022

14:57:53

500441683172459

 

29

9.9080

XLON

09/03/2022

14:57:58

500441683172470

 

34

9.9080

XLON

09/03/2022

14:57:58

500441683172471

 

93

9.9000

XLON

09/03/2022

14:57:59

500441683172502

 

170

9.9000

XLON

09/03/2022

14:57:59

500441683172503

 

48

9.9100

XLON

09/03/2022

14:58:23

500441683172654

 

21

9.9100

XLON

09/03/2022

14:58:23

500441683172655

 

997

9.9080

XLON

09/03/2022

14:58:34

500441683172701

 

298

9.9080

XLON

09/03/2022

14:58:34

500441683172703

 

1,056

9.9080

CHIX

09/03/2022

14:58:34

130002PXG

 

775

9.9080

BATE

09/03/2022

14:58:34

030001US8

 

188

9.9080

BATE

09/03/2022

14:58:34

030001US9

 

271

9.9080

BATE

09/03/2022

14:58:34

030001USA

 

22

9.9080

BATE

09/03/2022

14:58:34

030001USB

 

69

9.9080

XLON

09/03/2022

14:58:34

500441683172709

 

566

9.9080

XLON

09/03/2022

14:58:34

500441683172710

 

553

9.9060

XLON

09/03/2022

14:58:36

500441683172724

 

731

9.9060

XLON

09/03/2022

14:58:36

500441683172723

 

1,250

9.9100

XLON

09/03/2022

14:59:11

500441683172887

 

31

9.9140

XLON

09/03/2022

14:59:18

500441683172902

 

38

9.9140

XLON

09/03/2022

14:59:18

500441683172903

 

272

9.9120

CHIX

09/03/2022

14:59:38

130002QAW

 

157

9.9120

CHIX

09/03/2022

14:59:38

130002QAX

 

208

9.9120

CHIX

09/03/2022

14:59:38

130002QAY

 

156

9.9120

CHIX

09/03/2022

14:59:38

130002QAZ

 

246

9.9120

CHIX

09/03/2022

14:59:38

130002QB2

 

28

9.9260

XLON

09/03/2022

14:59:48

500441683173014

 

30

9.9260

XLON

09/03/2022

14:59:48

500441683173015

 

1,295

9.9300

XLON

09/03/2022

14:59:56

500441683173048

 

13

9.9320

XLON

09/03/2022

15:00:13

500441683173179

 

500

9.9320

XLON

09/03/2022

15:00:13

500441683173180

 

50

9.9320

XLON

09/03/2022

15:00:16

500441683173201

 

50

9.9320

XLON

09/03/2022

15:00:16

500441683173203

 

94

9.9420

XLON

09/03/2022

15:00:22

500441683173279

 

401

9.9420

XLON

09/03/2022

15:00:22

500441683173278

 

950

9.9420

XLON

09/03/2022

15:00:22

500441683173280

 

251

9.9420

XLON

09/03/2022

15:00:22

500441683173281

 

629

9.9400

TRQX

09/03/2022

15:00:22

500441616081911

 

652

9.9400

TRQX

09/03/2022

15:00:23

500441616081919

 

58

9.9360

XLON

09/03/2022

15:00:29

500441683173314

 

729

9.9320

CHIX

09/03/2022

15:00:36

130002QP8

 

39

9.9340

XLON

09/03/2022

15:00:36

500441683173339

 

16

9.9340

XLON

09/03/2022

15:00:36

500441683173340

 

58

9.9360

XLON

09/03/2022

15:00:36

500441683173341

 

267

9.9360

XLON

09/03/2022

15:00:36

500441683173342

 

20

9.9380

XLON

09/03/2022

15:00:48

500441683173388

 

35

9.9380

XLON

09/03/2022

15:00:48

500441683173389

 

700

9.9380

XLON

09/03/2022

15:01:04

500441683173464

 

595

9.9380

XLON

09/03/2022

15:01:04

500441683173465

 

517

9.9360

CHIX

09/03/2022

15:01:04

130002QVK

 

350

9.9380

XLON

09/03/2022

15:01:04

500441683173470

 

350

9.9380

XLON

09/03/2022

15:01:04

500441683173471

 

286

9.9400

XLON

09/03/2022

15:01:19

500441683173543

 

27

9.9400

XLON

09/03/2022

15:01:46

500441683173669

 

1,295

9.9380

XLON

09/03/2022

15:01:49

500441683173675

 

301

9.9380

CHIX

09/03/2022

15:01:49

130002R5Y

 

720

9.9380

CHIX

09/03/2022

15:01:49

130002R5Z

 

225

9.9360

BATE

09/03/2022

15:01:49

030001VL6

 

674

9.9360

BATE

09/03/2022

15:01:49

030001VL7

 

390

9.9360

XLON

09/03/2022

15:01:50

500441683173683

 

384

9.9360

XLON

09/03/2022

15:01:50

500441683173684

 

521

9.9360

XLON

09/03/2022

15:01:50

500441683173685

 

188

9.9420

BATE

09/03/2022

15:02:20

030001VPB

 

243

9.9420

BATE

09/03/2022

15:02:20

030001VPC

 

558

9.9400

XLON

09/03/2022

15:02:37

500441683173866

 

737

9.9400

XLON

09/03/2022

15:02:37

500441683173867

 

500

9.9420

CHIX

09/03/2022

15:02:54

130002RKC

 

38

9.9420

XLON

09/03/2022

15:02:57

500441683174001

 

333

9.9420

CHIX

09/03/2022

15:03:01

130002RLS

 

1,295

9.9460

XLON

09/03/2022

15:03:25

500441683174111

 

1,295

9.9460

XLON

09/03/2022

15:03:25

500441683174110

 

350

9.9460

XLON

09/03/2022

15:03:25

500441683174112

 

6

9.9460

XLON

09/03/2022

15:03:25

500441683174113

 

190

9.9460

XLON

09/03/2022

15:03:26

500441683174114

 

538

9.9460

XLON

09/03/2022

15:03:26

500441683174115

 

1,115

9.9440

TRQX

09/03/2022

15:03:26

500441616083381

 

5

9.9420

CHIX

09/03/2022

15:03:30

130002RQN

 

1,172

9.9420

CHIX

09/03/2022

15:03:30

130002RQO

 

53

9.9420

XLON

09/03/2022

15:03:30

500441683174154

 

26

9.9420

XLON

09/03/2022

15:03:37

500441683174181

 

48

9.9420

XLON

09/03/2022

15:03:37

500441683174182

 

21

9.9400

XLON

09/03/2022

15:03:42

500441683174195

 

49

9.9400

XLON

09/03/2022

15:03:42

500441683174196

 

1,295

9.9360

XLON

09/03/2022

15:03:45

500441683174226

 

724

9.9280

CHIX

09/03/2022

15:04:16

130002RYU

 

41

9.9200

XLON

09/03/2022

15:04:17

500441683174423

 

26

9.9200

XLON

09/03/2022

15:04:17

500441683174424

 

1,195

9.9180

XLON

09/03/2022

15:04:18

500441683174462

 

25

9.9300

XLON

09/03/2022

15:04:37

500441683174578

 

45

9.9300

XLON

09/03/2022

15:04:37

500441683174579

 

426

9.9260

XLON

09/03/2022

15:04:45

500441683174606

 

506

9.9260

XLON

09/03/2022

15:04:45

500441683174607

 

239

9.9260

XLON

09/03/2022

15:04:45

500441683174608

 

1,295

9.9260

XLON

09/03/2022

15:04:52

500441683174662

 

1,295

9.9220

TRQX

09/03/2022

15:05:08

500441616084272

 

852

9.9200

BATE

09/03/2022

15:05:09

030001WDK

 

100

9.9200

BATE

09/03/2022

15:05:09

030001WDQ

 

1,295

9.9160

XLON

09/03/2022

15:05:15

500441683174777

 

133

9.9160

BATE

09/03/2022

15:05:21

030001WFM

 

134

9.9160

BATE

09/03/2022

15:05:21

030001WFN

 

62

9.9160

CHIX

09/03/2022

15:05:41

130002SHV

 

639

9.9160

CHIX

09/03/2022

15:05:41

130002SHW

 

263

9.9160

CHIX

09/03/2022

15:05:41

130002SHX

 

1,295

9.9160

XLON

09/03/2022

15:05:48

500441683174945

 

783

9.9140

BATE

09/03/2022

15:05:54

030001WJX

 

265

9.9160

XLON

09/03/2022

15:05:57

500441683174985

 

241

9.9140

BATE

09/03/2022

15:05:59

030001WKT

 

52

9.9140

BATE

09/03/2022

15:05:59

030001WKU

 

1,106

9.9140

XLON

09/03/2022

15:06:16

500441683175081

 

1,219

9.9160

CHIX

09/03/2022

15:06:53

130002SX1

 

105

9.9300

XLON

09/03/2022

15:07:36

500441683175569

 

1,295

9.9300

XLON

09/03/2022

15:07:44

500441683175603

 

1,128

9.9300

XLON

09/03/2022

15:07:44

500441683175602

 

759

9.9300

XLON

09/03/2022

15:07:44

500441683175604

 

47

9.9300

XLON

09/03/2022

15:07:44

500441683175605

 

73

9.9300

XLON

09/03/2022

15:07:57

500441683175643

 

418

9.9300

XLON

09/03/2022

15:07:57

500441683175644

 

561

9.9220

XLON

09/03/2022

15:08:04

500441683175685

 

734

9.9220

XLON

09/03/2022

15:08:04

500441683175686

 

200

9.9080

CHIX

09/03/2022

15:08:08

130002TDM

 

1,021

9.9100

CHIX

09/03/2022

15:08:24

130002THR

 

69

9.9100

XLON

09/03/2022

15:08:25

500441683175872

 

265

9.9060

BATE

09/03/2022

15:08:31

030001X51

 

757

9.9060

BATE

09/03/2022

15:08:31

030001X52

 

41

9.9200

BATE

09/03/2022

15:09:05

030001X9D

 

267

9.9200

BATE

09/03/2022

15:09:05

030001X9E

 

89

9.9200

CHIX

09/03/2022

15:09:05

130002TQ5

 

1,295

9.9200

XLON

09/03/2022

15:09:05

500441683176045

 

917

9.9200

CHIX

09/03/2022

15:09:05

130002TQ6

 

34

9.9200

XLON

09/03/2022

15:09:05

500441683176046

 

42

9.9200

XLON

09/03/2022

15:09:05

500441683176047

 

1,292

9.9180

TRQX

09/03/2022

15:09:05

500441616086196

 

1,158

9.9200

XLON

09/03/2022

15:09:23

500441683176102

 

111

9.9220

BATE

09/03/2022

15:09:30

030001XBB

 

188

9.9220

BATE

09/03/2022

15:09:30

030001XBC

 

74

9.9220

BATE

09/03/2022

15:09:35

030001XBV

 

111

9.9220

BATE

09/03/2022

15:09:35

030001XBW

 

67

9.9280

BATE

09/03/2022

15:09:47

030001XF5

 

113

9.9280

BATE

09/03/2022

15:09:47

030001XF6

 

157

9.9280

BATE

09/03/2022

15:09:47

030001XF7

 

451

9.9280

BATE

09/03/2022

15:09:47

030001XF8

 

72

9.9280

XLON

09/03/2022

15:09:47

500441683176220

 

400

9.9260

XLON

09/03/2022

15:09:50

500441683176227

 

37

9.9260

XLON

09/03/2022

15:09:50

500441683176228

 

175

9.9260

XLON

09/03/2022

15:09:50

500441683176229

 

250

9.9260

XLON

09/03/2022

15:09:50

500441683176230

 

347

9.9260

XLON

09/03/2022

15:09:50

500441683176231

 

500

9.9240

XLON

09/03/2022

15:10:17

500441683176359

 

72

9.9240

XLON

09/03/2022

15:10:17

500441683176363

 

704

9.9240

XLON

09/03/2022

15:10:17

500441683176364

 

1,295

9.9240

XLON

09/03/2022

15:10:55

500441683176528

 

1,295

9.9240

XLON

09/03/2022

15:10:55

500441683176527

 

218

9.9220

XLON

09/03/2022

15:11:19

500441683176623

 

155

9.9220

CHIX

09/03/2022

15:11:20

130002UFZ

 

226

9.9220

XLON

09/03/2022

15:11:20

500441683176634

 

432

9.9260

XLON

09/03/2022

15:11:47

500441683176738

 

1,295

9.9220

XLON

09/03/2022

15:11:52

500441683176778

 

949

9.9220

CHIX

09/03/2022

15:11:52

130002UN3

 

564

9.9220

CHIX

09/03/2022

15:11:52

130002UN5

 

975

9.9220

XLON

09/03/2022

15:11:52

500441683176781

 

36

9.9220

XLON

09/03/2022

15:11:52

500441683176785

 

100

9.9260

XLON

09/03/2022

15:12:27

500441683176903

 

24

9.9260

XLON

09/03/2022

15:12:27

500441683176904

 

29

9.9260

XLON

09/03/2022

15:12:27

500441683176905

 

28

9.9260

XLON

09/03/2022

15:12:32

500441683176916

 

37

9.9260

XLON

09/03/2022

15:12:32

500441683176917

 

693

9.9300

CHIX

09/03/2022

15:12:52

130002V0W

 

1,036

9.9300

BATE

09/03/2022

15:12:52

030001Y4U

 

1,141

9.9300

TRQX

09/03/2022

15:12:52

500441616088039

 

154

9.9300

TRQX

09/03/2022

15:12:52

500441616088040

 

68

9.9300

XLON

09/03/2022

15:12:52

500441683177055

 

225

9.9300

XLON

09/03/2022

15:12:52

500441683177056

 

1,002

9.9300

XLON

09/03/2022

15:12:52

500441683177057

 

345

9.9300

BATE

09/03/2022

15:12:57

030001Y62

 

32

9.9300

BATE

09/03/2022

15:12:57

030001Y63

 

48

9.9280

XLON

09/03/2022

15:12:58

500441683177110

 

422

9.9280

XLON

09/03/2022

15:12:58

500441683177111

 

1,161

9.9280

XLON

09/03/2022

15:13:12

500441683177169

 

134

9.9280

XLON

09/03/2022

15:13:12

500441683177170

 

68

9.9280

XLON

09/03/2022

15:13:18

500441683177178

 

73

9.9280

XLON

09/03/2022

15:13:18

500441683177179

 

44

9.9320

XLON

09/03/2022

15:13:41

500441683177277

 

1,141

9.9320

XLON

09/03/2022

15:13:41

500441683177278

 

239

9.9320

CHIX

09/03/2022

15:13:56

130002VF6

 

14

9.9320

CHIX

09/03/2022

15:13:56

130002VF7

 

46

9.9320

CHIX

09/03/2022

15:13:56

130002VF8

 

645

9.9320

CHIX

09/03/2022

15:13:56

130002VF9

 

78

9.9320

CHIX

09/03/2022

15:13:56

130002VFA

 

147

9.9320

CHIX

09/03/2022

15:13:56

130002VFB

 

108

9.9320

CHIX

09/03/2022

15:13:56

130002VFC

 

1,295

9.9280

XLON

09/03/2022

15:14:04

500441683177358

 

25

9.9200

XLON

09/03/2022

15:14:39

500441683177523

 

39

9.9200

XLON

09/03/2022

15:14:39

500441683177524

 

100

9.9200

XLON

09/03/2022

15:14:39

500441683177525

 

73

9.9200

XLON

09/03/2022

15:14:39

500441683177526

 

1,033

9.9160

XLON

09/03/2022

15:14:51

500441683177584

 

33

9.9180

XLON

09/03/2022

15:14:51

500441683177587

 

31

9.9180

XLON

09/03/2022

15:14:51

500441683177588

 

231

9.9180

XLON

09/03/2022

15:14:51

500441683177589

 

363

9.9180

XLON

09/03/2022

15:14:51

500441683177590

 

665

9.9260

XLON

09/03/2022

15:15:16

500441683177766

 

1,090

9.9260

CHIX

09/03/2022

15:15:16

130002VYA

 

405

9.9200

BATE

09/03/2022

15:15:19

030001YRJ

 

700

9.9200

BATE

09/03/2022

15:15:19

030001YRK

 

66

9.9200

BATE

09/03/2022

15:15:19

030001YRL

 

1,295

9.9160

XLON

09/03/2022

15:15:31

500441683177858

 

67

9.9060

XLON

09/03/2022

15:15:43

500441683177931

 

193

9.9060

XLON

09/03/2022

15:15:43

500441683177932

 

1,288

9.9040

XLON

09/03/2022

15:15:50

500441683177973

 

1,295

9.8940

BATE

09/03/2022

15:16:06

030001YYM

 

86

9.8960

BATE

09/03/2022

15:16:06

030001YYV

 

188

9.8960

BATE

09/03/2022

15:16:06

030001YYW

 

902

9.8960

BATE

09/03/2022

15:16:18

030001Z0M

 

305

9.9000

XLON

09/03/2022

15:16:21

500441683178127

 

928

9.9000

XLON

09/03/2022

15:16:21

500441683178128

 

938

9.9060

XLON

09/03/2022

15:17:00

500441683178278

 

123

9.9060

XLON

09/03/2022

15:17:00

500441683178279

 

644

9.9080

CHIX

09/03/2022

15:17:00

130002WKZ

 

13

9.9080

CHIX

09/03/2022

15:17:00

130002WL0

 

251

9.9080

CHIX

09/03/2022

15:17:05

130002WM0

 

1,295

9.9040

TRQX

09/03/2022

15:17:09

500441616090278

 

188

9.9060

BATE

09/03/2022

15:17:09

030001Z7Y

 

100

9.9060

BATE

09/03/2022

15:17:09

030001Z7Z

 

14

9.9060

BATE

09/03/2022

15:17:09

030001Z80

 

294

9.9020

CHIX

09/03/2022

15:17:12

130002WP3

 

63

9.9000

XLON

09/03/2022

15:17:26

500441683178411

 

370

9.9000

XLON

09/03/2022

15:17:26

500441683178412

 

70

9.9020

XLON

09/03/2022

15:17:26

500441683178413

 

436

9.9020

XLON

09/03/2022

15:17:26

500441683178414

 

229

9.9020

XLON

09/03/2022

15:17:26

500441683178415

 

23

9.8980

XLON

09/03/2022

15:17:39

500441683178444

 

34

9.8980

XLON

09/03/2022

15:17:39

500441683178445

 

186

9.8960

XLON

09/03/2022

15:17:44

500441683178460

 

874

9.8980

XLON

09/03/2022

15:17:52

500441683178539

 

31

9.9100

XLON

09/03/2022

15:18:03

500441683178589

 

32

9.9100

XLON

09/03/2022

15:18:03

500441683178590

 

1,111

9.9240

CHIX

09/03/2022

15:18:22

130002X6K

 

772

9.9220

BATE

09/03/2022

15:18:22

030001ZJU

 

1,295

9.9220

XLON

09/03/2022

15:18:24

500441683178893

 

1,295

9.9220

XLON

09/03/2022

15:18:39

500441683179002

 

188

9.9240

BATE

09/03/2022

15:18:39

030001ZLN

 

177

9.9240

BATE

09/03/2022

15:18:39

030001ZLO

 

3

9.9160

BATE

09/03/2022

15:18:44

030001ZNI

 

280

9.9160

BATE

09/03/2022

15:18:44

030001ZNJ

 

60

9.9140

XLON

09/03/2022

15:18:50

500441683179138

 

52

9.9120

XLON

09/03/2022

15:18:57

500441683179183

 

24

9.9140

XLON

09/03/2022

15:18:57

500441683179184

 

33

9.9140

XLON

09/03/2022

15:18:57

500441683179185

 

260

9.9140

XLON

09/03/2022

15:18:57

500441683179186

 

189

9.9200

CHIX

09/03/2022

15:19:09

130002XG3

 

872

9.9200

XLON

09/03/2022

15:19:09

500441683179337

 

408

9.9200

XLON

09/03/2022

15:19:09

500441683179338

 

857

9.9200

CHIX

09/03/2022

15:19:09

130002XG6

 

1,295

9.9080

XLON

09/03/2022

15:19:40

500441683179564

 

1,295

9.8980

XLON

09/03/2022

15:20:03

500441683179718

 

1,292

9.9060

TRQX

09/03/2022

15:20:31

500441616092079

 

1,236

9.9060

XLON

09/03/2022

15:20:31

500441683179967

 

800

9.9060

BATE

09/03/2022

15:20:31

03000201G

 

1,295

9.9060

CHIX

09/03/2022

15:20:39

130002XY4

 

188

9.9060

BATE

09/03/2022

15:20:39

03000202K

 

100

9.9020

BATE

09/03/2022

15:20:45

03000202X

 

1,208

9.8980

XLON

09/03/2022

15:20:58

500441683180114

 

1,258

9.9040

XLON

09/03/2022

15:21:55

500441683180423

 

1,295

9.9040

XLON

09/03/2022

15:21:55

500441683180422

 

60

9.8980

XLON

09/03/2022

15:22:06

500441683180508

 

219

9.8980

XLON

09/03/2022

15:22:06

500441683180509

 

392

9.8980

CHIX

09/03/2022

15:22:06

130002YF3

 

598

9.8980

CHIX

09/03/2022

15:22:06

130002YF4

 

26

9.8980

XLON

09/03/2022

15:22:29

500441683180705

 

39

9.8980

XLON

09/03/2022

15:22:29

500441683180706

 

73

9.8980

XLON

09/03/2022

15:22:29

500441683180707

 

33

9.8980

XLON

09/03/2022

15:22:34

500441683180721

 

39

9.8980

XLON

09/03/2022

15:22:34

500441683180722

 

89

9.8980

XLON

09/03/2022

15:22:34

500441683180723

 

88

9.9000

XLON

09/03/2022

15:22:39

500441683180752

 

559

9.9000

XLON

09/03/2022

15:22:39

500441683180753

 

323

9.9000

XLON

09/03/2022

15:22:44

500441683180764

 

283

9.9000

XLON

09/03/2022

15:22:56

500441683180837

 

38

9.9000

XLON

09/03/2022

15:22:56

500441683180838

 

210

9.9000

XLON

09/03/2022

15:22:56

500441683180839

 

298

9.8980

XLON

09/03/2022

15:22:58

500441683180861

 

237

9.8980

XLON

09/03/2022

15:22:58

500441683180862

 

57

9.8960

BATE

09/03/2022

15:23:10

0300020N9

 

69

9.8960

BATE

09/03/2022

15:23:10

0300020NA

 

169

9.8960

BATE

09/03/2022

15:23:10

0300020NB

 

248

9.8960

BATE

09/03/2022

15:23:10

0300020NC

 

21

9.8960

BATE

09/03/2022

15:23:10

0300020ND

 

230

9.8960

XLON

09/03/2022

15:23:10

500441683180941

 

364

9.8960

BATE

09/03/2022

15:23:10

0300020NE

 

414

9.8960

XLON

09/03/2022

15:23:10

500441683180942

 

651

9.8960

XLON

09/03/2022

15:23:10

500441683180943

 

1,209

9.8940

CHIX

09/03/2022

15:23:18

130002YUZ

 

91

9.8980

BATE

09/03/2022

15:23:28

0300020QE

 

188

9.8980

BATE

09/03/2022

15:23:35

0300020RC

 

100

9.8980

BATE

09/03/2022

15:23:35

0300020RD

 

1,168

9.8940

XLON

09/03/2022

15:23:43

500441683181187

 

120

9.8940

XLON

09/03/2022

15:23:43

500441683181188

 

462

9.9040

XLON

09/03/2022

15:24:46

500441683181528

 

50

9.9040

XLON

09/03/2022

15:24:46

500441683181529

 

29

9.9080

XLON

09/03/2022

15:25:01

500441683181600

 

73

9.9080

XLON

09/03/2022

15:25:01

500441683181601

 

103

9.9080

XLON

09/03/2022

15:25:01

500441683181602

 

1,137

9.9040

CHIX

09/03/2022

15:25:03

130002ZG7

 

358

9.9040

XLON

09/03/2022

15:25:03

500441683181624

 

879

9.9040

XLON

09/03/2022

15:25:03

500441683181626

 

421

9.9040

XLON

09/03/2022

15:25:03

500441683181625

 

416

9.9040

XLON

09/03/2022

15:25:03

500441683181627

 

350

9.9140

XLON

09/03/2022

15:25:13

500441683181695

 

189

9.9140

XLON

09/03/2022

15:25:13

500441683181696

 

231

9.9140

XLON

09/03/2022

15:25:13

500441683181697

 

280

9.9180

XLON

09/03/2022

15:25:39

500441683181834

 

470

9.9180

XLON

09/03/2022

15:25:39

500441683181835

 

564

9.9180

XLON

09/03/2022

15:25:39

500441683181836

 

231

9.9180

XLON

09/03/2022

15:25:39

500441683181837

 

40

9.9180

XLON

09/03/2022

15:25:39

500441683181838

 

252

9.9120

BATE

09/03/2022

15:25:40

030002188

 

608

9.9120

BATE

09/03/2022

15:25:40

030002189

 

188

9.9080

BATE

09/03/2022

15:25:43

0300021AK

 

100

9.9080

BATE

09/03/2022

15:25:43

0300021AL

 

1,295

9.9020

XLON

09/03/2022

15:25:56

500441683181963

 

188

9.9040

BATE

09/03/2022

15:25:56

0300021CJ

 

50

9.8960

CHIX

09/03/2022

15:26:08

130002ZWP

 

1,213

9.8960

CHIX

09/03/2022

15:26:08

130002ZWQ

 

1,295

9.8960

TRQX

09/03/2022

15:26:08

500441616094619

 

79

9.8960

XLON

09/03/2022

15:26:08

500441683182042

 

28

9.8900

XLON

09/03/2022

15:26:35

500441683182284

 

28

9.8900

XLON

09/03/2022

15:26:35

500441683182285

 

34

9.8900

XLON

09/03/2022

15:26:35

500441683182286

 

73

9.8900

XLON

09/03/2022

15:26:35

500441683182287

 

1,021

9.8880

BATE

09/03/2022

15:26:35

0300021N2

 

1,065

9.8860

XLON

09/03/2022

15:26:54

500441683182383

 

1,295

9.8840

XLON

09/03/2022

15:27:09

500441683182430

 

90

9.8840

XLON

09/03/2022

15:27:10

500441683182431

 

188

9.8840

BATE

09/03/2022

15:27:10

0300021RI

 

188

9.8860

BATE

09/03/2022

15:27:10

0300021RJ

 

38

9.8860

BATE

09/03/2022

15:27:10

0300021RK

 

484

9.8900

CHIX

09/03/2022

15:27:47

1300030L6

 

30

9.8900

XLON

09/03/2022

15:27:54

500441683182645

 

32

9.8900

XLON

09/03/2022

15:27:54

500441683182646

 

910

9.8900

XLON

09/03/2022

15:27:54

500441683182654

 

724

9.9020

BATE

09/03/2022

15:28:35

03000224T

 

10

9.9020

BATE

09/03/2022

15:28:35

03000224U

 

70

9.9020

BATE

09/03/2022

15:28:35

03000224V

 

1,295

9.9000

XLON

09/03/2022

15:28:50

500441683182883

 

379

9.9000

BATE

09/03/2022

15:28:50

030002261

 

188

9.9000

BATE

09/03/2022

15:28:50

030002262

 

100

9.9000

BATE

09/03/2022

15:28:50

030002263

 

798

9.9000

CHIX

09/03/2022

15:28:55

1300030WT

 

430

9.8960

XLON

09/03/2022

15:28:58

500441683182918

 

89

9.9020

XLON

09/03/2022

15:29:07

500441683182985

 

458

9.9020

XLON

09/03/2022

15:29:07

500441683182986

 

87

9.9080

XLON

09/03/2022

15:29:14

500441683183031

 

1,295

9.9100

CHIX

09/03/2022

15:29:20

13000311F

 

220

9.9080

XLON

09/03/2022

15:29:36

500441683183080

 

76

9.9080

XLON

09/03/2022

15:29:36

500441683183081

 

427

9.9080

XLON

09/03/2022

15:29:36

500441683183082

 

572

9.9080

XLON

09/03/2022

15:29:36

500441683183083

 

40

9.9100

XLON

09/03/2022

15:29:36

500441683183086

 

104

9.9100

XLON

09/03/2022

15:29:47

500441683183166

 

65

9.9120

XLON

09/03/2022

15:29:47

500441683183167

 

34

9.9120

XLON

09/03/2022

15:29:47

500441683183168

 

636

9.9120

XLON

09/03/2022

15:29:47

500441683183169

 

199

9.9120

XLON

09/03/2022

15:29:47

500441683183170

 

221

9.9120

XLON

09/03/2022

15:29:47

500441683183171

 

297

9.9140

XLON

09/03/2022

15:29:47

500441683183172

 

221

9.9140

XLON

09/03/2022

15:29:47

500441683183173

 

44

9.9140

XLON

09/03/2022

15:29:47

500441683183174

 

55

9.9140

XLON

09/03/2022

15:29:47

500441683183175

 

27

9.9140

XLON

09/03/2022

15:29:47

500441683183176

 

1,194

9.9180

XLON

09/03/2022

15:30:10

500441683183297

 

1,196

9.9180

XLON

09/03/2022

15:30:10

500441683183299

 

101

9.9180

XLON

09/03/2022

15:30:10

500441683183298

 

99

9.9180

XLON

09/03/2022

15:30:10

500441683183300

 

600

9.9160

TRQX

09/03/2022

15:30:10

500441616096290

 

671

9.9160

TRQX

09/03/2022

15:30:10

500441616096291

 

270

9.9120

BATE

09/03/2022

15:30:10

0300022GK

 

509

9.9120

BATE

09/03/2022

15:30:10

0300022GL

 

1,096

9.9080

XLON

09/03/2022

15:30:58

500441683183690

 

1,122

9.9080

XLON

09/03/2022

15:31:03

500441683183704

 

28

9.9080

CHIX

09/03/2022

15:31:03

1300031V0

 

644

9.9080

CHIX

09/03/2022

15:31:06

1300031VO

 

31

9.9100

XLON

09/03/2022

15:31:06

500441683183714

 

48

9.9100

XLON

09/03/2022

15:31:06

500441683183715

 

208

9.9080

CHIX

09/03/2022

15:31:11

1300031WD

 

237

9.9080

CHIX

09/03/2022

15:31:11

1300031WE

 

24

9.9080

XLON

09/03/2022

15:31:11

500441683183743

 

73

9.9080

XLON

09/03/2022

15:31:11

500441683183744

 

39

9.9080

XLON

09/03/2022

15:31:16

500441683183758

 

80

9.9080

XLON

09/03/2022

15:31:16

500441683183759

 

187

9.9080

XLON

09/03/2022

15:31:16

500441683183760

 

1,178

9.9040

XLON

09/03/2022

15:31:18

500441683183774

 

272

9.9060

CHIX

09/03/2022

15:31:18

1300031XW

 

1,044

9.9060

BATE

09/03/2022

15:31:36

0300022VY

 

1,295

9.9060

TRQX

09/03/2022

15:31:36

500441616097060

 

188

9.9060

BATE

09/03/2022

15:31:37

0300022WP

 

114

9.9060

BATE

09/03/2022

15:31:37

0300022WQ

 

1,295

9.9020

XLON

09/03/2022

15:31:43

500441683183951

 

190

9.9020

BATE

09/03/2022

15:31:44

0300022XK

 

156

9.9020

BATE

09/03/2022

15:31:44

0300022XL

 

152

9.9080

CHIX

09/03/2022

15:32:43

1300032HA

 

646

9.9080

BATE

09/03/2022

15:32:43

030002358

 

450

9.9080

CHIX

09/03/2022

15:32:43

1300032HB

 

344

9.9080

CHIX

09/03/2022

15:32:43

1300032HC

 

100

9.9060

XLON

09/03/2022

15:32:43

500441683184200

 

1,195

9.9060

XLON

09/03/2022

15:32:43

500441683184201

 

73

9.9060

XLON

09/03/2022

15:32:43

500441683184202

 

30

9.9080

XLON

09/03/2022

15:32:45

500441683184213

 

34

9.9080

XLON

09/03/2022

15:32:45

500441683184214

 

28

9.9080

XLON

09/03/2022

15:32:45

500441683184215

 

1,000

9.9060

XLON

09/03/2022

15:32:45

500441683184216

 

219

9.9120

XLON

09/03/2022

15:33:05

500441683184303

 

460

9.9120

XLON

09/03/2022

15:33:05

500441683184304

 

129

9.9060

XLON

09/03/2022

15:33:26

500441683184379

 

1,111

9.9060

XLON

09/03/2022

15:33:26

500441683184380

 

197

9.9080

CHIX

09/03/2022

15:33:26

1300032NO

 

697

9.9080

CHIX

09/03/2022

15:33:26

1300032NP

 

585

9.9080

XLON

09/03/2022

15:33:26

500441683184377

 

401

9.9080

CHIX

09/03/2022

15:33:26

1300032NQ

 

350

9.9100

XLON

09/03/2022

15:33:54

500441683184429

 

210

9.9100

XLON

09/03/2022

15:33:54

500441683184430

 

568

9.9100

XLON

09/03/2022

15:33:54

500441683184431

 

105

9.9100

XLON

09/03/2022

15:33:54

500441683184432

 

361

9.9100

XLON

09/03/2022

15:33:54

500441683184433

 

170

9.9080

BATE

09/03/2022

15:33:57

0300023DL

 

100

9.9080

BATE

09/03/2022

15:33:57

0300023DM

 

968

9.9060

XLON

09/03/2022

15:34:14

500441683184520

 

107

9.9060

XLON

09/03/2022

15:34:14

500441683184521

 

37

9.9160

XLON

09/03/2022

15:34:46

500441683184707

 

284

9.9220

XLON

09/03/2022

15:35:05

500441683184811

 

253

9.9220

XLON

09/03/2022

15:35:05

500441683184812

 

102

9.9220

XLON

09/03/2022

15:35:05

500441683184813

 

656

9.9220

XLON

09/03/2022

15:35:05

500441683184814

 

1,205

9.9220

XLON

09/03/2022

15:35:18

500441683184905

 

9

9.9220

CHIX

09/03/2022

15:35:18

13000338K

 

1,136

9.9220

CHIX

09/03/2022

15:35:18

13000338L

 

1,249

9.9200

XLON

09/03/2022

15:35:21

500441683184917

 

1,295

9.9220

CHIX

09/03/2022

15:35:41

1300033CJ

 

258

9.9220

XLON

09/03/2022

15:35:41

500441683185002

 

51

9.9280

XLON

09/03/2022

15:35:56

500441683185126

 

1,024

9.9360

XLON

09/03/2022

15:36:02

500441683185262

 

199

9.9360

BATE

09/03/2022

15:36:02

0300023YH

 

1,013

9.9360

BATE

09/03/2022

15:36:02

0300023YI

 

166

9.9480

XLON

09/03/2022

15:36:26

500441683185475

 

1,129

9.9480

XLON

09/03/2022

15:36:26

500441683185476

 

83

9.9440

XLON

09/03/2022

15:36:27

500441683185493

 

1,295

9.9420

TRQX

09/03/2022

15:36:32

500441616099293

 

1,128

9.9420

BATE

09/03/2022

15:36:32

03000244L

 

40

9.9420

XLON

09/03/2022

15:36:32

500441683185553

 

337

9.9420

XLON

09/03/2022

15:36:32

500441683185554

 

116

9.9420

XLON

09/03/2022

15:36:32

500441683185555

 

293

9.9420

XLON

09/03/2022

15:36:32

500441683185556

 

342

9.9420

XLON

09/03/2022

15:36:32

500441683185557

 

167

9.9420

XLON

09/03/2022

15:36:32

500441683185558

 

3

9.9400

BATE

09/03/2022

15:36:33

030002461

 

100

9.9400

BATE

09/03/2022

15:36:33

030002462

 

79

9.9420

BATE

09/03/2022

15:36:39

030002489

 

1,295

9.9420

XLON

09/03/2022

15:37:00

500441683185778

 

315

9.9420

BATE

09/03/2022

15:37:07

0300024D9

 

406

9.9380

CHIX

09/03/2022

15:37:23

13000345N

 

1,231

9.9380

XLON

09/03/2022

15:37:23

500441683185858

 

858

9.9380

CHIX

09/03/2022

15:37:23

13000345O

 

1,271

9.9380

XLON

09/03/2022

15:38:11

500441683186114

 

1,295

9.9360

XLON

09/03/2022

15:38:14

500441683186132

 

1,089

9.9340

CHIX

09/03/2022

15:38:37

1300034LA

 

306

9.9340

XLON

09/03/2022

15:38:37

500441683186242

 

989

9.9340

XLON

09/03/2022

15:38:37

500441683186243

 

1,295

9.9320

TRQX

09/03/2022

15:38:37

500441616100335

 

52

9.9340

XLON

09/03/2022

15:38:52

500441683186303

 

73

9.9340

XLON

09/03/2022

15:38:52

500441683186304

 

16

9.9320

XLON

09/03/2022

15:39:11

500441683186376

 

78

9.9320

XLON

09/03/2022

15:39:11

500441683186377

 

350

9.9340

XLON

09/03/2022

15:39:24

500441683186439

 

1,020

9.9420

XLON

09/03/2022

15:39:32

500441683186485

 

53

9.9460

XLON

09/03/2022

15:40:12

500441683186612

 

73

9.9460

XLON

09/03/2022

15:40:12

500441683186613

 

213

9.9480

XLON

09/03/2022

15:40:17

500441683186670

 

117

9.9480

XLON

09/03/2022

15:40:17

500441683186671

 

186

9.9480

XLON

09/03/2022

15:40:22

500441683186694

 

73

9.9480

XLON

09/03/2022

15:40:22

500441683186695

 

498

9.9480

XLON

09/03/2022

15:40:24

500441683186716

 

797

9.9480

XLON

09/03/2022

15:40:24

500441683186717

 

124

9.9500

XLON

09/03/2022

15:40:27

500441683186748

 

423

9.9500

BATE

09/03/2022

15:40:58

03000259E

 

1,295

9.9500

XLON

09/03/2022

15:41:01

500441683186894

 

441

9.9500

CHIX

09/03/2022

15:41:01

1300035B8

 

210

9.9500

BATE

09/03/2022

15:41:01

0300025A1

 

766

9.9500

CHIX

09/03/2022

15:41:01

1300035B9

 

367

9.9500

BATE

09/03/2022

15:41:01

0300025A2

 

367

9.9500

BATE

09/03/2022

15:41:02

0300025A4

 

11

9.9500

BATE

09/03/2022

15:41:02

0300025A5

 

400

9.9480

CHIX

09/03/2022

15:41:02

1300035BQ

 

200

9.9480

CHIX

09/03/2022

15:41:02

1300035BR

 

567

9.9480

CHIX

09/03/2022

15:41:02

1300035BS

 

200

9.9500

CHIX

09/03/2022

15:41:02

1300035BB

 

1,060

9.9500

XLON

09/03/2022

15:41:02

500441683186896

 

235

9.9500

XLON

09/03/2022

15:41:02

500441683186897

 

373

9.9440

XLON

09/03/2022

15:41:30

500441683187057

 

328

9.9440

XLON

09/03/2022

15:41:30

500441683187058

 

594

9.9440

XLON

09/03/2022

15:41:30

500441683187059

 

58

9.9460

XLON

09/03/2022

15:41:42

500441683187126

 

39

9.9460

XLON

09/03/2022

15:41:42

500441683187127

 

82

9.9460

XLON

09/03/2022

15:41:42

500441683187128

 

8

9.9460

XLON

09/03/2022

15:41:51

500441683187179

 

45

9.9460

XLON

09/03/2022

15:41:51

500441683187180

 

284

9.9440

XLON

09/03/2022

15:41:53

500441683187197

 

322

9.9440

XLON

09/03/2022

15:41:53

500441683187198

 

648

9.9440

XLON

09/03/2022

15:41:53

500441683187199

 

1,295

9.9440

TRQX

09/03/2022

15:41:53

500441616101684

 

136

9.9420

XLON

09/03/2022

15:41:58

500441683187243

 

180

9.9480

XLON

09/03/2022

15:42:08

500441683187342

 

123

9.9480

XLON

09/03/2022

15:42:08

500441683187343

 

965

9.9480

XLON

09/03/2022

15:42:26

500441683187466

 

289

9.9480

XLON

09/03/2022

15:42:26

500441683187468

 

291

9.9480

XLON

09/03/2022

15:42:26

500441683187467

 

550

9.9480

XLON

09/03/2022

15:42:26

500441683187469

 

1,144

9.9460

CHIX

09/03/2022

15:42:26

1300035TU

 

44

9.9440

BATE

09/03/2022

15:42:26

0300025OH

 

66

9.9440

BATE

09/03/2022

15:42:26

0300025OI

 

99

9.9440

BATE

09/03/2022

15:42:26

0300025OJ

 

618

9.9440

BATE

09/03/2022

15:42:26

0300025OL

 

1,295

9.9580

XLON

09/03/2022

15:43:16

500441683187960

 

43

9.9580

XLON

09/03/2022

15:43:16

500441683187963

 

102

9.9580

XLON

09/03/2022

15:43:16

500441683187964

 

67

9.9600

XLON

09/03/2022

15:43:16

500441683187965

 

57

9.9600

XLON

09/03/2022

15:43:16

500441683187966

 

124

9.9600

XLON

09/03/2022

15:43:16

500441683187967

 

219

9.9600

XLON

09/03/2022

15:43:16

500441683187968

 

105

9.9600

XLON

09/03/2022

15:43:16

500441683187969

 

617

9.9560

XLON

09/03/2022

15:43:40

500441683188049

 

1,162

9.9560

CHIX

09/03/2022

15:43:40

1300036BX

 

287

9.9560

BATE

09/03/2022

15:43:40

030002613

 

167

9.9580

BATE

09/03/2022

15:43:40

030002614

 

739

9.9560

XLON

09/03/2022

15:43:55

500441683188102

 

539

9.9560

XLON

09/03/2022

15:43:55

500441683188103

 

102

9.9480

XLON

09/03/2022

15:44:20

500441683188225

 

137

9.9480

XLON

09/03/2022

15:44:25

500441683188258

 

328

9.9480

XLON

09/03/2022

15:44:25

500441683188259

 

281

9.9460

XLON

09/03/2022

15:44:27

500441683188284

 

290

9.9460

XLON

09/03/2022

15:44:27

500441683188285

 

140

9.9460

XLON

09/03/2022

15:44:27

500441683188286

 

232

9.9440

BATE

09/03/2022

15:44:28

030002692

 

43

9.9440

BATE

09/03/2022

15:44:28

030002693

 

135

9.9440

BATE

09/03/2022

15:44:28

030002694

 

93

9.9440

BATE

09/03/2022

15:44:28

030002695

 

322

9.9440

BATE

09/03/2022

15:44:28

030002696

 

1,295

9.9440

XLON

09/03/2022

15:44:28

500441683188328

 

367

9.9440

CHIX

09/03/2022

15:44:50

1300036QQ

 

44

9.9460

XLON

09/03/2022

15:44:50

500441683188424

 

40

9.9460

XLON

09/03/2022

15:44:50

500441683188425

 

82

9.9440

XLON

09/03/2022

15:44:53

500441683188436

 

310

9.9440

XLON

09/03/2022

15:44:53

500441683188437

 

51

9.9540

XLON

09/03/2022

15:45:04

500441683188522

 

87

9.9540

XLON

09/03/2022

15:45:04

500441683188523

 

73

9.9540

XLON

09/03/2022

15:45:04

500441683188524

 

220

9.9520

XLON

09/03/2022

15:45:07

500441683188548

 

50

9.9520

XLON

09/03/2022

15:45:07

500441683188549

 

1,056

9.9580

CHIX

09/03/2022

15:45:15

1300036XV

 

104

9.9600

XLON

09/03/2022

15:45:18

500441683188601

 

65

9.9600

XLON

09/03/2022

15:45:18

500441683188602

 

445

9.9600

XLON

09/03/2022

15:45:24

500441683188636

 

850

9.9600

XLON

09/03/2022

15:45:24

500441683188637

 

118

9.9620

XLON

09/03/2022

15:45:24

500441683188639

 

42

9.9640

XLON

09/03/2022

15:45:24

500441683188640

 

45

9.9640

XLON

09/03/2022

15:45:24

500441683188641

 

211

9.9640

XLON

09/03/2022

15:45:24

500441683188642

 

148

9.9600

XLON

09/03/2022

15:45:25

500441683188651

 

155

9.9600

XLON

09/03/2022

15:45:25

500441683188652

 

1,295

9.9680

TRQX

09/03/2022

15:45:43

500441616103464

 

34

9.9700

XLON

09/03/2022

15:46:02

500441683188892

 

54

9.9700

XLON

09/03/2022

15:46:02

500441683188893

 

574

9.9700

XLON

09/03/2022

15:46:02

500441683188894

 

225

9.9700

XLON

09/03/2022

15:46:02

500441683188895

 

111

9.9640

BATE

09/03/2022

15:46:07

0300026NC

 

196

9.9660

BATE

09/03/2022

15:46:07

0300026ND

 

578

9.9760

XLON

09/03/2022

15:46:32

500441683189126

 

88

9.9740

XLON

09/03/2022

15:46:32

500441683189128

 

518

9.9760

XLON

09/03/2022

15:46:37

500441683189171

 

85

9.9780

XLON

09/03/2022

15:46:37

500441683189175

 

1,295

9.9760

XLON

09/03/2022

15:46:51

500441683189194

 

84

9.9740

CHIX

09/03/2022

15:47:01

1300037O1

 

600

9.9740

CHIX

09/03/2022

15:47:01

1300037O2

 

514

9.9760

CHIX

09/03/2022

15:47:01

1300037O3

 

327

9.9720

BATE

09/03/2022

15:47:02

0300026WY

 

299

9.9740

BATE

09/03/2022

15:47:02

0300026WZ

 

4

9.9720

BATE

09/03/2022

15:47:07

0300026Y3

 

345

9.9720

BATE

09/03/2022

15:47:07

0300026Y4

 

47

9.9720

XLON

09/03/2022

15:47:22

500441683189400

 

48

9.9720

XLON

09/03/2022

15:47:22

500441683189401

 

1,243

9.9720

XLON

09/03/2022

15:47:22

500441683189402

 

373

9.9660

BATE

09/03/2022

15:47:32

03000271I

 

128

9.9620

CHIX

09/03/2022

15:47:44

1300037WM

 

1,295

9.9620

XLON

09/03/2022

15:47:44

500441683189495

 

506

9.9620

CHIX

09/03/2022

15:47:44

1300037WN

 

454

9.9620

CHIX

09/03/2022

15:47:44

1300037WO

 

45

9.9540

BATE

09/03/2022

15:48:01

030002755

 

994

9.9540

BATE

09/03/2022

15:48:01

030002756

 

353

9.9520

BATE

09/03/2022

15:48:02

03000275G

 

36

9.9500

XLON

09/03/2022

15:48:16

500441683189661

 

67

9.9500

XLON

09/03/2022

15:48:16

500441683189662

 

40

9.9440

XLON

09/03/2022

15:48:21

500441683189704

 

50

9.9440

XLON

09/03/2022

15:48:21

500441683189705

 

936

9.9460

XLON

09/03/2022

15:48:36

500441683189763

 

37

9.9500

XLON

09/03/2022

15:48:45

500441683189811

 

325

9.9500

XLON

09/03/2022

15:48:53

500441683189845

 

385

9.9500

XLON

09/03/2022

15:48:53

500441683189846

 

69

9.9520

XLON

09/03/2022

15:48:59

500441683189891

 

1,144

9.9580

CHIX

09/03/2022

15:49:14

1300038IC

 

121

9.9580

CHIX

09/03/2022

15:49:14

1300038ID

 

1,295

9.9560

XLON

09/03/2022

15:49:24

500441683190038

 

484

9.9560

XLON

09/03/2022

15:49:24

500441683190039

 

1,295

9.9560

TRQX

09/03/2022

15:49:24

500441616105145

 

234

9.9560

XLON

09/03/2022

15:49:24

500441683190040

 

73

9.9560

XLON

09/03/2022

15:49:24

500441683190041

 

1,014

9.9620

XLON

09/03/2022

15:49:51

500441683190158

 

98

9.9640

XLON

09/03/2022

15:49:51

500441683190159

 

347

9.9640

XLON

09/03/2022

15:49:51

500441683190160

 

295

9.9600

XLON

09/03/2022

15:49:58

500441683190182

 

720

9.9600

XLON

09/03/2022

15:50:03

500441683190184

 

1,204

9.9580

XLON

09/03/2022

15:50:29

500441683190306

 

1,063

9.9560

CHIX

09/03/2022

15:50:51

13000391J

 

792

9.9560

BATE

09/03/2022

15:50:51

0300027SF

 

97

9.9560

XLON

09/03/2022

15:50:51

500441683190428

 

1,122

9.9560

XLON

09/03/2022

15:50:51

500441683190429

 

367

9.9560

BATE

09/03/2022

15:50:51

0300027SL

 

146

9.9560

CHIX

09/03/2022

15:51:08

13000395A

 

115

9.9560

CHIX

09/03/2022

15:51:08

13000395B

 

1,294

9.9540

XLON

09/03/2022

15:51:32

500441683190595

 

1,295

9.9520

XLON

09/03/2022

15:51:51

500441683190648

 

1,028

9.9560

CHIX

09/03/2022

15:52:20

1300039M5

 

1,295

9.9560

XLON

09/03/2022

15:52:20

500441683190875

 

1,295

9.9500

XLON

09/03/2022

15:52:45

500441683190958

 

1,024

9.9580

BATE

09/03/2022

15:53:39

0300028HN

 

1,295

9.9580

CHIX

09/03/2022

15:53:39

130003A26

 

1,295

9.9580

TRQX

09/03/2022

15:53:39

500441616106990

 

1,265

9.9580

XLON

09/03/2022

15:53:39

500441683191158

 

1,047

9.9580

XLON

09/03/2022

15:53:39

500441683191157

 

91

9.9540

BATE

09/03/2022

15:53:59

0300028JW

 

91

9.9540

BATE

09/03/2022

15:53:59

0300028JX

 

59

9.9540

BATE

09/03/2022

15:53:59

0300028JY

 

53

9.9520

XLON

09/03/2022

15:53:59

500441683191270

 

350

9.9520

XLON

09/03/2022

15:54:04

500441683191371

 

20

9.9520

XLON

09/03/2022

15:54:04

500441683191372

 

1,058

9.9480

XLON

09/03/2022

15:54:07

500441683191410

 

237

9.9480

XLON

09/03/2022

15:54:07

500441683191411

 

107

9.9480

XLON

09/03/2022

15:54:07

500441683191415

 

73

9.9480

XLON

09/03/2022

15:54:09

500441683191427

 

1,164

9.9500

XLON

09/03/2022

15:54:29

500441683191494

 

1,095

9.9480

CHIX

09/03/2022

15:54:55

130003AIM

 

72

9.9480

CHIX

09/03/2022

15:54:55

130003AIN

 

7

9.9480

CHIX

09/03/2022

15:54:55

130003AIO

 

356

9.9460

XLON

09/03/2022

15:55:56

500441683191845

 

46

9.9480

XLON

09/03/2022

15:55:58

500441683191888

 

71

9.9480

XLON

09/03/2022

15:55:58

500441683191889

 

11

9.9500

XLON

09/03/2022

15:56:10

500441683191908

 

53

9.9500

XLON

09/03/2022

15:56:10

500441683191909

 

911

9.9480

XLON

09/03/2022

15:56:19

500441683191934

 

1,295

9.9480

XLON

09/03/2022

15:56:19

500441683191933

 

384

9.9480

XLON

09/03/2022

15:56:19

500441683191935

 

495

9.9480

CHIX

09/03/2022

15:56:19

130003AXF

 

693

9.9480

CHIX

09/03/2022

15:56:19

130003AXG

 

523

9.9480

BATE

09/03/2022

15:56:19

03000292W

 

416

9.9480

BATE

09/03/2022

15:56:19

03000292X

 

167

9.9460

XLON

09/03/2022

15:56:19

500441683191939

 

86

9.9460

XLON

09/03/2022

15:56:28

500441683191956

 

56

9.9480

XLON

09/03/2022

15:56:40

500441683191988

 

368

9.9460

XLON

09/03/2022

15:56:43

500441683191992

 

222

9.9460

XLON

09/03/2022

15:56:44

500441683191997

 

118

9.9460

XLON

09/03/2022

15:56:44

500441683191998

 

806

9.9460

XLON

09/03/2022

15:56:44

500441683191999

 

149

9.9460

XLON

09/03/2022

15:56:44

500441683192000

 

350

9.9460

XLON

09/03/2022

15:56:51

500441683192039

 

112

9.9460

XLON

09/03/2022

15:56:51

500441683192040

 

4

9.9420

XLON

09/03/2022

15:57:02

500441683192065

 

75

9.9440

XLON

09/03/2022

15:57:08

500441683192088

 

73

9.9440

XLON

09/03/2022

15:57:08

500441683192089

 

2

9.9420

XLON

09/03/2022

15:57:09

500441683192095

 

703

9.9420

XLON

09/03/2022

15:57:09

500441683192096

 

963

9.9420

XLON

09/03/2022

15:57:11

500441683192111

 

328

9.9420

XLON

09/03/2022

15:57:11

500441683192112

 

107

9.9400

BATE

09/03/2022

15:57:12

0300029AA

 

172

9.9400

BATE

09/03/2022

15:57:12

0300029AB

 

609

9.9540

CHIX

09/03/2022

15:58:17

130003BNI

 

229

9.9660

XLON

09/03/2022

15:58:54

500441683192786

 

296

9.9640

CHIX

09/03/2022

15:58:55

130003BT1

 

400

9.9700

XLON

09/03/2022

15:59:05

500441683192861

 

76

9.9700

XLON

09/03/2022

15:59:05

500441683192862

 

2

9.9700

XLON

09/03/2022

15:59:05

500441683192863

 

1,295

9.9700

XLON

09/03/2022

15:59:06

500441683192867

 

817

9.9700

XLON

09/03/2022

15:59:06

500441683192865

 

76

9.9700

XLON

09/03/2022

15:59:09

500441683192884

 

251

9.9680

CHIX

09/03/2022

15:59:18

130003C08

 

140

9.9680

CHIX

09/03/2022

15:59:18

130003C09

 

214

9.9680

CHIX

09/03/2022

15:59:18

130003C0A

 

61

9.9680

CHIX

09/03/2022

15:59:18

130003C0B

 

251

9.9680

CHIX

09/03/2022

15:59:18

130003C0C

 

150

9.9680

CHIX

09/03/2022

15:59:18

130003C0D

 

234

9.9680

TRQX

09/03/2022

15:59:18

500441616109497

 

241

9.9680

TRQX

09/03/2022

15:59:18

500441616109498

 

820

9.9680

TRQX

09/03/2022

15:59:18

500441616109499

 

991

9.9680

XLON

09/03/2022

15:59:18

500441683193010

 

65

9.9680

XLON

09/03/2022

15:59:18

500441683193011

 

60

9.9680

XLON

09/03/2022

15:59:18

500441683193012

 

350

9.9700

XLON

09/03/2022

15:59:18

500441683193013

 

174

9.9700

XLON

09/03/2022

15:59:18

500441683193014

 

540

9.9700

XLON

09/03/2022

15:59:18

500441683193015

 

223

9.9700

XLON

09/03/2022

15:59:18

500441683193016

 

582

9.9680

CHIX

09/03/2022

15:59:18

130003C0G

 

968

9.9660

BATE

09/03/2022

15:59:18

0300029V2

 

720

9.9660

XLON

09/03/2022

15:59:19

500441683193023

 

500

9.9660

XLON

09/03/2022

15:59:19

500441683193030

 

75

9.9660

XLON

09/03/2022

15:59:19

500441683193031

 

440

9.9660

XLON

09/03/2022

15:59:19

500441683193032

 

96

9.9640

BATE

09/03/2022

15:59:29

0300029WX

 

111

9.9640

BATE

09/03/2022

15:59:29

0300029WY

 

91

9.9640

BATE

09/03/2022

15:59:29

0300029WZ

 

98

9.9640

BATE

09/03/2022

15:59:29

0300029X0

 

821

9.9580

XLON

09/03/2022

15:59:40

500441683193138

 

314

9.9540

CHIX

09/03/2022

15:59:56

130003C80

 

261

9.9540

CHIX

09/03/2022

15:59:56

130003C81

 

1,229

9.9520

XLON

09/03/2022

16:00:10

500441683193327

 

101

9.9540

CHIX

09/03/2022

16:00:23

130003CES

 

231

9.9540

CHIX

09/03/2022

16:00:23

130003CET

 

44

9.9540

XLON

09/03/2022

16:00:37

500441683193462

 

89

9.9540

XLON

09/03/2022

16:00:37

500441683193463

 

123

9.9540

XLON

09/03/2022

16:00:37

500441683193464

 

46

9.9540

XLON

09/03/2022

16:00:42

500441683193479

 

89

9.9540

XLON

09/03/2022

16:00:42

500441683193480

 

89

9.9540

XLON

09/03/2022

16:00:42

500441683193481

 

89

9.9540

XLON

09/03/2022

16:00:42

500441683193482

 

154

9.9540

XLON

09/03/2022

16:00:42

500441683193483

 

387

9.9520

XLON

09/03/2022

16:00:42

500441683193489

 

500

9.9440

XLON

09/03/2022

16:00:55

500441683193559

 

599

9.9440

XLON

09/03/2022

16:00:55

500441683193560

 

191

9.9440

XLON

09/03/2022

16:00:55

500441683193561

 

836

9.9440

BATE

09/03/2022

16:00:58

030002ABD

 

91

9.9420

CHIX

09/03/2022

16:01:18

130003CUG

 

319

9.9420

CHIX

09/03/2022

16:01:18

130003CUH

 

1,295

9.9420

XLON

09/03/2022

16:01:18

500441683193752

 

59

9.9420

CHIX

09/03/2022

16:01:18

130003CUI

 

599

9.9420

CHIX

09/03/2022

16:01:18

130003CUJ

 

41

9.9420

XLON

09/03/2022

16:01:23

500441683193781

 

74

9.9420

XLON

09/03/2022

16:01:23

500441683193782

 

226

9.9420

BATE

09/03/2022

16:01:24

030002AG2

 

215

9.9420

BATE

09/03/2022

16:01:24

030002AG3

 

30

9.9380

XLON

09/03/2022

16:01:35

500441683193879

 

761

9.9380

XLON

09/03/2022

16:01:35

500441683193880

 

504

9.9380

XLON

09/03/2022

16:01:39

500441683193929

 

1,210

9.9400

XLON

09/03/2022

16:02:07

500441683194027

 

1,285

9.9380

XLON

09/03/2022

16:02:50

500441683194209

 

1,295

9.9380

TRQX

09/03/2022

16:02:50

500441616111003

 

1,089

9.9380

CHIX

09/03/2022

16:02:50

130003DBJ

 

206

9.9380

CHIX

09/03/2022

16:02:50

130003DBK

 

110

9.9320

XLON

09/03/2022

16:02:50

500441683194222

 

40

9.9340

XLON

09/03/2022

16:02:50

500441683194223

 

70

9.9340

XLON

09/03/2022

16:02:50

500441683194224

 

622

9.9340

XLON

09/03/2022

16:02:50

500441683194225

 

167

9.9340

XLON

09/03/2022

16:02:50

500441683194226

 

2

9.9380

XLON

09/03/2022

16:03:00

500441683194291

 

6

9.9380

XLON

09/03/2022

16:03:00

500441683194292

 

281

9.9400

XLON

09/03/2022

16:03:04

500441683194330

 

1,295

9.9400

XLON

09/03/2022

16:03:14

500441683194399

 

188

9.9340

BATE

09/03/2022

16:03:28

030002B02

 

114

9.9360

BATE

09/03/2022

16:03:28

030002B03

 

47

9.9360

XLON

09/03/2022

16:03:28

500441683194485

 

47

9.9360

XLON

09/03/2022

16:03:28

500441683194486

 

80

9.9340

XLON

09/03/2022

16:03:40

500441683194522

 

14

9.9340

XLON

09/03/2022

16:03:40

500441683194523

 

493

9.9340

XLON

09/03/2022

16:03:40

500441683194524

 

2

9.9340

BATE

09/03/2022

16:03:41

030002B1P

 

188

9.9340

BATE

09/03/2022

16:03:41

030002B1Q

 

3

9.9340

XLON

09/03/2022

16:03:45

500441683194548

 

90

9.9340

XLON

09/03/2022

16:03:45

500441683194549

 

78

9.9340

XLON

09/03/2022

16:03:45

500441683194550

 

424

9.9320

XLON

09/03/2022

16:03:45

500441683194552

 

32

9.9360

XLON

09/03/2022

16:04:05

500441683194651

 

28

9.9360

XLON

09/03/2022

16:04:05

500441683194652

 

27

9.9360

XLON

09/03/2022

16:04:05

500441683194653

 

188

9.9360

BATE

09/03/2022

16:04:07

030002B5Z

 

100

9.9360

BATE

09/03/2022

16:04:07

030002B60

 

89

9.9340

XLON

09/03/2022

16:04:10

500441683194681

 

44

9.9340

XLON

09/03/2022

16:04:10

500441683194682

 

644

9.9340

CHIX

09/03/2022

16:04:11

130003DWJ

 

671

9.9340

CHIX

09/03/2022

16:04:11

130003DWK

 

1,046

9.9320

XLON

09/03/2022

16:04:13

500441683194719

 

690

9.9320

BATE

09/03/2022

16:04:13

030002B79

 

1,295

9.9320

XLON

09/03/2022

16:04:24

500441683194740

 

1,044

9.9320

BATE

09/03/2022

16:04:24

030002B8V

 

479

9.9300

XLON

09/03/2022

16:04:40

500441683194793

 

22

9.9300

XLON

09/03/2022

16:04:40

500441683194798

 

217

9.9300

XLON

09/03/2022

16:04:40

500441683194799

 

211

9.9300

XLON

09/03/2022

16:04:40

500441683194800

 

73

9.9300

XLON

09/03/2022

16:04:40

500441683194801

 

92

9.9300

XLON

09/03/2022

16:04:40

500441683194802

 

196

9.9300

XLON

09/03/2022

16:04:40

500441683194803

 

44

9.9360

XLON

09/03/2022

16:04:49

500441683194833

 

37

9.9360

XLON

09/03/2022

16:04:49

500441683194834

 

29

9.9360

XLON

09/03/2022

16:04:49

500441683194835

 

160

9.9360

XLON

09/03/2022

16:04:49

500441683194836

 

1,163

9.9440

XLON

09/03/2022

16:05:09

500441683194936

 

285

9.9520

CHIX

09/03/2022

16:05:37

130003EBS

 

89

9.9580

XLON

09/03/2022

16:05:47

500441683195212

 

260

9.9580

XLON

09/03/2022

16:05:47

500441683195213

 

131

9.9580

XLON

09/03/2022

16:05:52

500441683195222

 

810

9.9560

XLON

09/03/2022

16:05:55

500441683195237

 

938

9.9560

CHIX

09/03/2022

16:05:55

130003EIX

 

49

9.9580

CHIX

09/03/2022

16:05:55

130003EJ3

 

700

9.9580

CHIX

09/03/2022

16:05:55

130003EJ4

 

19

9.9580

CHIX

09/03/2022

16:05:55

130003EJ5

 

100

9.9580

BATE

09/03/2022

16:05:55

030002BNG

 

15

9.9560

XLON

09/03/2022

16:05:55

500441683195241

 

293

9.9560

BATE

09/03/2022

16:06:00

030002BOA

 

1,206

9.9560

XLON

09/03/2022

16:06:00

500441683195253

 

751

9.9520

CHIX

09/03/2022

16:06:30

130003ERS

 

78

9.9520

TRQX

09/03/2022

16:06:30

500441616112739

 

78

9.9520

TRQX

09/03/2022

16:06:30

500441616112740

 

1,137

9.9520

TRQX

09/03/2022

16:06:30

500441616112741

 

23

9.9500

BATE

09/03/2022

16:06:30

030002BTG

 

146

9.9560

XLON

09/03/2022

16:06:53

500441683195474

 

249

9.9540

XLON

09/03/2022

16:06:56

500441683195588

 

281

9.9540

XLON

09/03/2022

16:06:56

500441683195589

 

765

9.9540

XLON

09/03/2022

16:07:06

500441683195642

 

1,130

9.9520

XLON

09/03/2022

16:07:06

500441683195654

 

50

9.9520

XLON

09/03/2022

16:07:12

500441683195680

 

20

9.9520

XLON

09/03/2022

16:07:12

500441683195683

 

1,167

9.9520

XLON

09/03/2022

16:07:16

500441683195717

 

100

9.9520

BATE

09/03/2022

16:07:16

030002BZD

 

188

9.9520

BATE

09/03/2022

16:07:16

030002BZE

 

14

9.9520

BATE

09/03/2022

16:07:16

030002BZF

 

275

9.9480

BATE

09/03/2022

16:07:20

030002C09

 

21

9.9480

BATE

09/03/2022

16:07:20

030002C0A

 

275

9.9480

BATE

09/03/2022

16:07:21

030002C0E

 

269

9.9480

XLON

09/03/2022

16:07:25

500441683195772

 

42

9.9520

XLON

09/03/2022

16:07:56

500441683195864

 

89

9.9520

XLON

09/03/2022

16:07:56

500441683195865

 

122

9.9560

XLON

09/03/2022

16:08:15

500441683195985

 

340

9.9560

XLON

09/03/2022

16:08:15

500441683195986

 

567

9.9560

XLON

09/03/2022

16:08:15

500441683195987

 

55

9.9580

XLON

09/03/2022

16:08:15

500441683195988

 

130

9.9580

XLON

09/03/2022

16:08:15

500441683195989

 

171

9.9580

XLON

09/03/2022

16:08:15

500441683195990

 

235

9.9580

XLON

09/03/2022

16:08:15

500441683195991

 

105

9.9580

XLON

09/03/2022

16:08:15

500441683195992

 

500

9.9560

CHIX

09/03/2022

16:08:15

130003FE8

 

97

9.9560

CHIX

09/03/2022

16:08:15

130003FE9

 

509

9.9540

XLON

09/03/2022

16:08:16

500441683195995

 

135

9.9520

CHIX

09/03/2022

16:08:18

130003FFR

 

186

9.9540

CHIX

09/03/2022

16:08:22

130003FGB

 

126

9.9520

XLON

09/03/2022

16:08:39

500441683196034

 

1,165

9.9520

XLON

09/03/2022

16:08:39

500441683196035

 

362

9.9520

CHIX

09/03/2022

16:08:39

130003FIV

 

44

9.9500

XLON

09/03/2022

16:08:49

500441683196089

 

312

9.9500

XLON

09/03/2022

16:08:55

500441683196140

 

499

9.9500

XLON

09/03/2022

16:08:57

500441683196141

 

435

9.9500

XLON

09/03/2022

16:09:02

500441683196184

 

105

9.9480

BATE

09/03/2022

16:09:10

030002CHT

 

52

9.9480

BATE

09/03/2022

16:09:10

030002CHU

 

45

9.9480

CHIX

09/03/2022

16:09:10

130003FOX

 

38

9.9480

BATE

09/03/2022

16:09:10

030002CHV

 

43

9.9480

BATE

09/03/2022

16:09:10

030002CHW

 

29

9.9480

BATE

09/03/2022

16:09:10

030002CHX

 

49

9.9480

CHIX

09/03/2022

16:09:10

130003FOY

 

323

9.9480

CHIX

09/03/2022

16:09:10

130003FOZ

 

158

9.9480

BATE

09/03/2022

16:09:10

030002CHY

 

525

9.9480

BATE

09/03/2022

16:09:10

030002CHZ

 

835

9.9480

CHIX

09/03/2022

16:09:10

130003FP0

 

501

9.9400

BATE

09/03/2022

16:09:11

030002CIM

 

108

9.9400

BATE

09/03/2022

16:09:11

030002CIN

 

371

9.9380

TRQX

09/03/2022

16:09:11

500441616114125

 

850

9.9380

TRQX

09/03/2022

16:09:11

500441616114126

 

19

9.9380

TRQX

09/03/2022

16:09:11

500441616114127

 

50

9.9360

XLON

09/03/2022

16:09:13

500441683196255

 

1,245

9.9360

XLON

09/03/2022

16:09:15

500441683196266

 

176

9.9260

XLON

09/03/2022

16:09:53

500441683196517

 

730

9.9260

BATE

09/03/2022

16:09:53

030002CSG

 

1,110

9.9240

XLON

09/03/2022

16:09:56

500441683196551

 

183

9.9260

TRQX

09/03/2022

16:10:02

500441616114604

 

96

9.9260

TRQX

09/03/2022

16:10:02

500441616114605

 

1,261

9.9240

XLON

09/03/2022

16:10:11

500441683196638

 

188

9.9240

BATE

09/03/2022

16:10:13

030002CXZ

 

292

9.9240

BATE

09/03/2022

16:10:13

030002CY0

 

66

9.9240

XLON

09/03/2022

16:10:13

500441683196682

 

69

9.9240

XLON

09/03/2022

16:10:13

500441683196683

 

581

9.9200

XLON

09/03/2022

16:10:34

500441683196803

 

506

9.9200

XLON

09/03/2022

16:10:34

500441683196804

 

208

9.9200

XLON

09/03/2022

16:10:34

500441683196805

 

1,188

9.9200

CHIX

09/03/2022

16:10:42

130003GHO

 

354

9.9180

XLON

09/03/2022

16:10:47

500441683196866

 

429

9.9180

BATE

09/03/2022

16:10:57

030002D4L

 

50

9.9180

BATE

09/03/2022

16:10:57

030002D4M

 

422

9.9180

BATE

09/03/2022

16:10:57

030002D4N

 

75

9.9160

XLON

09/03/2022

16:11:13

500441683197040

 

41

9.9160

XLON

09/03/2022

16:11:13

500441683197041

 

1,179

9.9160

XLON

09/03/2022

16:11:13

500441683197042

 

384

9.9160

XLON

09/03/2022

16:11:13

500441683197037

 

434

9.9160

XLON

09/03/2022

16:11:13

500441683197038

 

188

9.9160

BATE

09/03/2022

16:11:13

030002D7X

 

114

9.9160

BATE

09/03/2022

16:11:13

030002D7Y

 

35

9.9120

XLON

09/03/2022

16:11:26

500441683197103

 

33

9.9120

XLON

09/03/2022

16:11:26

500441683197104

 

275

9.9120

CHIX

09/03/2022

16:11:43

130003GU1

 

502

9.9120

CHIX

09/03/2022

16:11:52

130003GWR

 

47

9.9120

CHIX

09/03/2022

16:11:52

130003GWS

 

134

9.9120

CHIX

09/03/2022

16:11:52

130003GWT

 

128

9.9120

CHIX

09/03/2022

16:11:52

130003GWU

 

44

9.9120

CHIX

09/03/2022

16:11:52

130003GWV

 

152

9.9120

CHIX

09/03/2022

16:11:52

130003GWW

 

13

9.9120

CHIX

09/03/2022

16:11:52

130003GWX

 

335

9.9100

XLON

09/03/2022

16:11:54

500441683197221

 

902

9.9100

XLON

09/03/2022

16:11:54

500441683197222

 

223

9.9180

BATE

09/03/2022

16:11:58

030002DF4

 

161

9.9180

BATE

09/03/2022

16:11:58

030002DF5

 

1,195

9.9160

XLON

09/03/2022

16:12:01

500441683197266

 

100

9.9160

XLON

09/03/2022

16:12:02

500441683197275

 

188

9.9180

BATE

09/03/2022

16:12:03

030002DGP

 

111

9.9160

BATE

09/03/2022

16:12:11

030002DJ5

 

84

9.9160

BATE

09/03/2022

16:12:11

030002DJ6

 

81

9.9160

BATE

09/03/2022

16:12:11

030002DJ7

 

73

9.9160

XLON

09/03/2022

16:12:11

500441683197336

 

1,249

9.9160

XLON

09/03/2022

16:12:18

500441683197379

 

46

9.9160

XLON

09/03/2022

16:12:18

500441683197378

 

91

9.9180

BATE

09/03/2022

16:12:19

030002DKL

 

188

9.9180

BATE

09/03/2022

16:12:19

030002DKM

 

335

9.9180

BATE

09/03/2022

16:12:26

030002DL8

 

318

9.9140

TRQX

09/03/2022

16:12:31

500441616115964

 

53

9.9140

TRQX

09/03/2022

16:12:31

500441616115965

 

5

9.9140

TRQX

09/03/2022

16:12:31

500441616115966

 

717

9.9140

TRQX

09/03/2022

16:12:31

500441616115967

 

310

9.9060

XLON

09/03/2022

16:12:43

500441683197533

 

1,066

9.9080

CHIX

09/03/2022

16:12:44

130003HAQ

 

188

9.9160

BATE

09/03/2022

16:12:48

030002DQB

 

100

9.9160

BATE

09/03/2022

16:12:48

030002DQC

 

37

9.9160

XLON

09/03/2022

16:12:49

500441683197609

 

30

9.9160

XLON

09/03/2022

16:12:49

500441683197610

 

32

9.9160

XLON

09/03/2022

16:12:49

500441683197611

 

626

9.9160

XLON

09/03/2022

16:13:05

500441683197726

 

100

9.9180

BATE

09/03/2022

16:13:05

030002DU9

 

109

9.9180

XLON

09/03/2022

16:13:05

500441683197731

 

1,295

9.9180

XLON

09/03/2022

16:13:34

500441683197870

 

270

9.9200

CHIX

09/03/2022

16:13:34

130003HNF

 

1,295

9.9180

XLON

09/03/2022

16:13:56

500441683197943

 

716

9.9180

BATE

09/03/2022

16:13:56

030002E0Z

 

34

9.9180

XLON

09/03/2022

16:13:56

500441683197947

 

139

9.9180

BATE

09/03/2022

16:13:56

030002E13

 

500

9.9180

BATE

09/03/2022

16:13:56

030002E14

 

49

9.9180

BATE

09/03/2022

16:13:56

030002E15

 

53

9.9180

BATE

09/03/2022

16:13:56

030002E16

 

25

9.9180

BATE

09/03/2022

16:13:56

030002E17

 

55

9.9180

BATE

09/03/2022

16:13:56

030002E18

 

336

9.9220

XLON

09/03/2022

16:14:08

500441683198071

 

73

9.9220

XLON

09/03/2022

16:14:08

500441683198072

 

57

9.9200

BATE

09/03/2022

16:14:10

030002E3R

 

55

9.9200

BATE

09/03/2022

16:14:10

030002E3T

 

35

9.9220

XLON

09/03/2022

16:14:16

500441683198122

 

74

9.9220

XLON

09/03/2022

16:14:16

500441683198123

 

1,295

9.9200

XLON

09/03/2022

16:14:17

500441683198130

 

1,232

9.9200

CHIX

09/03/2022

16:14:17

130003HX9

 

481

9.9200

BATE

09/03/2022

16:14:17

030002E57

 

188

9.9200

BATE

09/03/2022

16:14:17

030002E59

 

114

9.9220

BATE

09/03/2022

16:14:17

030002E5A

 

116

9.9200

XLON

09/03/2022

16:14:17

500441683198133

 

1,179

9.9200

XLON

09/03/2022

16:14:17

500441683198134

 

764

9.9340

BATE

09/03/2022

16:14:35

030002E9M

 

247

9.9340

XLON

09/03/2022

16:14:35

500441683198329

 

758

9.9340

XLON

09/03/2022

16:14:35

500441683198330

 

73

9.9200

XLON

09/03/2022

16:15:09

500441683198554

 

82

9.9200

XLON

09/03/2022

16:15:09

500441683198555

 

475

9.9180

XLON

09/03/2022

16:15:18

500441683198591

 

55

9.9180

XLON

09/03/2022

16:15:18

500441683198592

 

350

9.9180

XLON

09/03/2022

16:15:18

500441683198593

 

89

9.9180

XLON

09/03/2022

16:15:18

500441683198594

 

325

9.9180

XLON

09/03/2022

16:15:19

500441683198601

 

325

9.9180

XLON

09/03/2022

16:15:19

500441683198602

 

100

9.9180

XLON

09/03/2022

16:15:19

500441683198597

 

769

9.9200

XLON

09/03/2022

16:15:25

500441683198646

 

299

9.9200

CHIX

09/03/2022

16:15:30

130003IJS

 

176

9.9200

CHIX

09/03/2022

16:15:30

130003IJT

 

50

9.9200

CHIX

09/03/2022

16:15:30

130003IJU

 

225

9.9200

CHIX

09/03/2022

16:15:30

130003IJV

 

50

9.9200

CHIX

09/03/2022

16:15:35

130003IKP

 

397

9.9200

CHIX

09/03/2022

16:15:37

130003IKX

 

66

9.9200

CHIX

09/03/2022

16:15:37

130003IKY

 

225

9.9240

XLON

09/03/2022

16:15:51

500441683198747

 

50

9.9240

XLON

09/03/2022

16:15:53

500441683198756

 

50

9.9240

XLON

09/03/2022

16:15:53

500441683198757

 

251

9.9240

BATE

09/03/2022

16:15:57

030002EPN

 

272

9.9240

BATE

09/03/2022

16:15:57

030002EPO

 

722

9.9240

XLON

09/03/2022

16:15:58

500441683198770

 

865

9.9300

BATE

09/03/2022

16:16:13

030002ES0

 

68

9.9280

XLON

09/03/2022

16:16:13

500441683198847

 

64

9.9280

XLON

09/03/2022

16:16:13

500441683198848

 

237

9.9280

XLON

09/03/2022

16:16:13

500441683198849

 

549

9.9280

XLON

09/03/2022

16:16:13

500441683198850

 

197

9.9300

TRQX

09/03/2022

16:16:16

500441616118222

 

179

9.9300

TRQX

09/03/2022

16:16:16

500441616118223

 

297

9.9280

XLON

09/03/2022

16:16:19

500441683198867

 

1,295

9.9280

XLON

09/03/2022

16:16:26

500441683198905

 

854

9.9280

TRQX

09/03/2022

16:16:26

500441616118337

 

162

9.9260

CHIX

09/03/2022

16:16:39

130003IZO

 

275

9.9320

CHIX

09/03/2022

16:16:51

130003J2V

 

702

9.9320

CHIX

09/03/2022

16:16:51

130003J2W

 

45

9.9300

XLON

09/03/2022

16:16:54

500441683198987

 

276

9.9320

XLON

09/03/2022

16:16:54

500441683198988

 

146

9.9300

XLON

09/03/2022

16:16:54

500441683198994

 

159

9.9300

XLON

09/03/2022

16:16:54

500441683198995

 

188

9.9300

BATE

09/03/2022

16:16:54

030002F0B

 

100

9.9300

BATE

09/03/2022

16:16:54

030002F0C

 

91

9.9300

BATE

09/03/2022

16:16:54

030002F0D

 

111

9.9300

BATE

09/03/2022

16:16:54

030002F0E

 

24

9.9300

BATE

09/03/2022

16:16:54

030002F04

 

203

9.9300

BATE

09/03/2022

16:16:54

030002F05

 

35

9.9300

BATE

09/03/2022

16:16:54

030002F06

 

30

9.9300

BATE

09/03/2022

16:16:54

030002F07

 

673

9.9300

BATE

09/03/2022

16:16:54

030002F08

 

688

9.9300

XLON

09/03/2022

16:16:54

500441683198984

 

607

9.9300

XLON

09/03/2022

16:16:54

500441683198985

 

142

9.9480

XLON

09/03/2022

16:17:35

500441683199241

 

566

9.9480

XLON

09/03/2022

16:17:35

500441683199242

 

119

9.9480

XLON

09/03/2022

16:17:35

500441683199243

 

380

9.9440

XLON

09/03/2022

16:17:53

500441683199353

 

336

9.9440

XLON

09/03/2022

16:17:53

500441683199354

 

279

9.9440

XLON

09/03/2022

16:17:53

500441683199355

 

1,295

9.9440

XLON

09/03/2022

16:18:00

500441683199391

 

1,295

9.9440

CHIX

09/03/2022

16:18:00

130003JLK

 

51

9.9440

XLON

09/03/2022

16:18:00

500441683199393

 

109

9.9440

XLON

09/03/2022

16:18:00

500441683199394

 

188

9.9440

XLON

09/03/2022

16:18:00

500441683199395

 

1,285

9.9460

XLON

09/03/2022

16:18:25

500441683199504

 

38

9.9440

BATE

09/03/2022

16:18:26

030002FHG

 

81

9.9440

BATE

09/03/2022

16:18:26

030002FHH

 

89

9.9440

BATE

09/03/2022

16:18:26

030002FHI

 

668

9.9440

BATE

09/03/2022

16:18:26

030002FHJ

 

50

9.9480

XLON

09/03/2022

16:18:45

500441683199604

 

67

9.9480

XLON

09/03/2022

16:18:45

500441683199605

 

65

9.9520

BATE

09/03/2022

16:18:45

030002FLD

 

97

9.9520

BATE

09/03/2022

16:18:50

030002FM5

 

125

9.9520

XLON

09/03/2022

16:18:50

500441683199615

 

161

9.9520

XLON

09/03/2022

16:18:53

500441683199641

 

766

9.9520

XLON

09/03/2022

16:18:53

500441683199642

 

954

9.9540

XLON

09/03/2022

16:19:08

500441683199708

 

341

9.9540

XLON

09/03/2022

16:19:08

500441683199709

 

345

9.9540

CHIX

09/03/2022

16:19:08

130003K0T

 

69

9.9540

CHIX

09/03/2022

16:19:08

130003K0U

 

881

9.9540

CHIX

09/03/2022

16:19:08

130003K0V

 

51

9.9600

XLON

09/03/2022

16:19:37

500441683199846

 

79

9.9600

XLON

09/03/2022

16:19:37

500441683199847

 

13

9.9580

XLON

09/03/2022

16:19:40

500441683199857

 

1,129

9.9720

XLON

09/03/2022

16:20:23

500441683200106

 

1,291

9.9720

TRQX

09/03/2022

16:20:23

500441616120792

 

166

9.9720

XLON

09/03/2022

16:20:23

500441683200107

 

1,086

9.9720

BATE

09/03/2022

16:20:23

030002G4S

 

1,295

9.9720

CHIX

09/03/2022

16:20:23

130003KL1

 

137

9.9720

XLON

09/03/2022

16:20:23

500441683200110

 

548

9.9720

XLON

09/03/2022

16:20:23

500441683200111

 

610

9.9720

XLON

09/03/2022

16:20:23

500441683200112

 

864

9.9700

XLON

09/03/2022

16:20:24

500441683200117

 

992

9.9740

XLON

09/03/2022

16:20:50

500441683200258

 

303

9.9740

XLON

09/03/2022

16:20:50

500441683200259

 

1,261

9.9720

XLON

09/03/2022

16:20:50

500441683200266

 

130

9.9720

XLON

09/03/2022

16:20:50

500441683200267

 

130

9.9740

XLON

09/03/2022

16:20:50

500441683200268

 

105

9.9740

XLON

09/03/2022

16:20:50

500441683200269

 

157

9.9740

XLON

09/03/2022

16:20:50

500441683200270

 

188

9.9720

BATE

09/03/2022

16:20:50

030002GCG

 

179

9.9700

BATE

09/03/2022

16:20:53

030002GCR

 

389

9.9700

BATE

09/03/2022

16:20:53

030002GCS

 

727

9.9700

BATE

09/03/2022

16:21:03

030002GG3

 

611

9.9720

XLON

09/03/2022

16:21:14

500441683200457

 

639

9.9720

XLON

09/03/2022

16:21:14

500441683200458

 

735

9.9720

XLON

09/03/2022

16:21:33

500441683200561

 

281

9.9740

BATE

09/03/2022

16:21:35

030002GLM

 

1,295

9.9720

CHIX

09/03/2022

16:21:35

130003L59

 

68

9.9720

XLON

09/03/2022

16:21:35

500441683200566

 

151

9.9720

XLON

09/03/2022

16:21:35

500441683200567

 

273

9.9720

XLON

09/03/2022

16:21:35

500441683200568

 

190

9.9700

TRQX

09/03/2022

16:21:36

500441616121444

 

57

9.9700

TRQX

09/03/2022

16:21:37

500441616121449

 

1,002

9.9700

TRQX

09/03/2022

16:21:37

500441616121450

 

188

9.9700

BATE

09/03/2022

16:21:43

030002GN5

 

368

9.9700

BATE

09/03/2022

16:21:43

030002GN6

 

111

9.9700

BATE

09/03/2022

16:21:48

030002GOE

 

148

9.9700

BATE

09/03/2022

16:21:48

030002GOF

 

4

9.9700

BATE

09/03/2022

16:21:48

030002GOG

 

1,285

9.9640

XLON

09/03/2022

16:21:54

500441683200673

 

286

9.9640

BATE

09/03/2022

16:21:54

030002GQK

 

12

9.9660

BATE

09/03/2022

16:21:54

030002GQL

 

1,027

9.9640

BATE

09/03/2022

16:22:02

030002GV4

 

752

9.9680

XLON

09/03/2022

16:22:38

500441683201000

 

628

9.9700

XLON

09/03/2022

16:22:39

500441683201003

 

319

9.9680

CHIX

09/03/2022

16:22:40

130003LP7

 

226

9.9780

TRQX

09/03/2022

16:22:58

500441616122180

 

26

9.9780

TRQX

09/03/2022

16:22:58

500441616122181

 

53

9.9780

TRQX

09/03/2022

16:22:58

500441616122182

 

605

9.9760

XLON

09/03/2022

16:22:59

500441683201054

 

190

9.9780

BATE

09/03/2022

16:23:01

030002H5Y

 

188

9.9780

BATE

09/03/2022

16:23:01

030002H5Z

 

32

9.9780

BATE

09/03/2022

16:23:01

030002H60

 

1,295

9.9740

XLON

09/03/2022

16:23:04

500441683201095

 

1,027

9.9740

BATE

09/03/2022

16:23:04

030002H6X

 

895

9.9740

CHIX

09/03/2022

16:23:04

130003LU1

 

471

9.9720

XLON

09/03/2022

16:23:04

500441683201101

 

38

9.9720

XLON

09/03/2022

16:23:04

500441683201102

 

111

9.9700

XLON

09/03/2022

16:23:05

500441683201103

 

186

9.9720

XLON

09/03/2022

16:23:05

500441683201104

 

230

9.9680

BATE

09/03/2022

16:23:05

030002H71

 

79

9.9680

XLON

09/03/2022

16:23:15

500441683201158

 

111

9.9760

XLON

09/03/2022

16:23:40

500441683201439

 

1,248

9.9740

CHIX

09/03/2022

16:23:40

130003M4O

 

1,086

9.9760

BATE

09/03/2022

16:23:46

030002HGM

 

900

9.9760

XLON

09/03/2022

16:23:46

500441683201471

 

395

9.9760

XLON

09/03/2022

16:23:46

500441683201472

 

46

9.9760

XLON

09/03/2022

16:23:46

500441683201475

 

36

9.9760

XLON

09/03/2022

16:23:46

500441683201476

 

212

9.9760

XLON

09/03/2022

16:23:46

500441683201477

 

522

9.9760

XLON

09/03/2022

16:23:46

500441683201478

 

66

9.9760

XLON

09/03/2022

16:24:07

500441683201625

 

353

9.9740

BATE

09/03/2022

16:24:08

030002HLE

 

1,230

9.9740

XLON

09/03/2022

16:24:08

500441683201649

 

287

9.9760

CHIX

09/03/2022

16:24:08

130003MC7

 

105

9.9660

XLON

09/03/2022

16:24:13

500441683201687

 

306

9.9660

BATE

09/03/2022

16:24:13

030002HMZ

 

483

9.9660

BATE

09/03/2022

16:24:13

030002HN0

 

362

9.9660

XLON

09/03/2022

16:24:20

500441683201730

 

286

9.9660

XLON

09/03/2022

16:24:28

500441683201794

 

312

9.9660

BATE

09/03/2022

16:24:28

030002HP9

 

524

9.9660

XLON

09/03/2022

16:24:28

500441683201795

 

293

9.9660

BATE

09/03/2022

16:24:28

030002HPA

 

50

9.9640

TRQX

09/03/2022

16:24:28

500441616122953

 

71

9.9700

CHIX

09/03/2022

16:24:57

130003MOO

 

660

9.9700

XLON

09/03/2022

16:24:57

500441683202006

 

39

9.9700

XLON

09/03/2022

16:24:57

500441683202007

 

186

9.9700

XLON

09/03/2022

16:24:57

500441683202008

 

141

9.9700

XLON

09/03/2022

16:24:57

500441683202009

 

269

9.9700

XLON

09/03/2022

16:24:57

500441683202010

 

600

9.9700

CHIX

09/03/2022

16:24:57

130003MOP

 

557

9.9700

CHIX

09/03/2022

16:24:57

130003MOQ

 

201

9.9680

TRQX

09/03/2022

16:24:57

500441616123210

 

893

9.9680

TRQX

09/03/2022

16:24:57

500441616123211

 

122

9.9700

XLON

09/03/2022

16:24:57

500441683202029

 

73

9.9700

XLON

09/03/2022

16:24:57

500441683202030

 

79

9.9700

XLON

09/03/2022

16:24:57

500441683202031

 

764

9.9660

XLON

09/03/2022

16:24:59

500441683202040

 

314

9.9660

XLON

09/03/2022

16:25:09

500441683202104

 

128

9.9660

XLON

09/03/2022

16:25:09

500441683202106

 

23

9.9720

XLON

09/03/2022

16:25:33

500441683202243

 

273

9.9720

BATE

09/03/2022

16:25:56

030002I6G

 

350

9.9720

BATE

09/03/2022

16:25:56

030002I6H

 

34

9.9720

BATE

09/03/2022

16:25:56

030002I6I

 

1,223

9.9720

CHIX

09/03/2022

16:25:56

130003N2Y

 

200

9.9720

XLON

09/03/2022

16:25:56

500441683202343

 

1,095

9.9720

XLON

09/03/2022

16:25:56

500441683202344

 

100

9.9660

BATE

09/03/2022

16:25:58

030002I75

 

188

9.9660

BATE

09/03/2022

16:25:58

030002I76

 

140

9.9680

XLON

09/03/2022

16:26:21

500441683202537

 

231

9.9680

XLON

09/03/2022

16:26:21

500441683202538

 

924

9.9680

XLON

09/03/2022

16:26:21

500441683202539

 

188

9.9700

BATE

09/03/2022

16:26:21

030002ID0

 

100

9.9700

BATE

09/03/2022

16:26:21

030002ID1

 

79

9.9700

BATE

09/03/2022

16:26:21

030002ID2

 

224

9.9700

BATE

09/03/2022

16:26:21

030002ID3

 

2

9.9700

BATE

09/03/2022

16:26:26

030002IE1

 

49

9.9700

XLON

09/03/2022

16:26:26

500441683202598

 

772

9.9720

BATE

09/03/2022

16:26:38

030002IH7

 

57

9.9740

XLON

09/03/2022

16:26:38

500441683202656

 

77

9.9740

XLON

09/03/2022

16:26:38

500441683202657

 

1,161

9.9740

XLON

09/03/2022

16:26:38

500441683202658

 

163

9.9720

XLON

09/03/2022

16:26:38

500441683202661

 

163

9.9740

XLON

09/03/2022

16:26:38

500441683202662

 

246

9.9740

XLON

09/03/2022

16:26:38

500441683202663

 

92

9.9740

XLON

09/03/2022

16:26:38

500441683202664

 

43

9.9800

XLON

09/03/2022

16:26:47

500441683202712

 

1,295

9.9780

XLON

09/03/2022

16:26:54

500441683202825

 

133

9.9780

XLON

09/03/2022

16:26:54

500441683202843

 

350

9.9780

XLON

09/03/2022

16:26:54

500441683202844

 

358

9.9780

XLON

09/03/2022

16:26:54

500441683202845

 

166

9.9780

XLON

09/03/2022

16:26:54

500441683202846

 

107

9.9780

XLON

09/03/2022

16:26:54

500441683202847

 

48

9.9780

XLON

09/03/2022

16:26:54

500441683202848

 

133

9.9780

XLON

09/03/2022

16:26:54

500441683202849

 

390

9.9780

XLON

09/03/2022

16:26:54

500441683202854

 

1,295

9.9860

XLON

09/03/2022

16:27:01

500441683202879

 

1,141

9.9840

BATE

09/03/2022

16:27:01

030002INB

 

543

9.9800

BATE

09/03/2022

16:27:07

030002IQ7

 

1,295

9.9800

CHIX

09/03/2022

16:27:07

130003NQT

 

680

9.9800

BATE

09/03/2022

16:27:07

030002IQ8

 

403

9.9800

TRQX

09/03/2022

16:27:07

500441616124325

 

41

9.9800

TRQX

09/03/2022

16:27:07

500441616124326

 

266

9.9800

TRQX

09/03/2022

16:27:07

500441616124327

 

585

9.9800

TRQX

09/03/2022

16:27:07

500441616124328

 

271

9.9780

BATE

09/03/2022

16:27:17

030002ISU

 

156

9.9780

BATE

09/03/2022

16:27:17

030002ISV

 

1,247

9.9820

XLON

09/03/2022

16:27:29

500441683203152

 

1,295

9.9880

XLON

09/03/2022

16:27:39

500441683203225

 

907

9.9860

BATE

09/03/2022

16:27:39

030002J0O

 

254

9.9840

CHIX

09/03/2022

16:27:54

130003O5Z

 

869

9.9840

CHIX

09/03/2022

16:27:54

130003O60

 

1,295

9.9840

XLON

09/03/2022

16:27:54

500441683203306

 

271

9.9840

XLON

09/03/2022

16:27:54

500441683203310

 

518

9.9720

XLON

09/03/2022

16:28:14

500441683203574

 

612

9.9720

XLON

09/03/2022

16:28:14

500441683203575

 

1,192

9.9700

XLON

09/03/2022

16:28:28

500441683203692

 

100

9.9720

BATE

09/03/2022

16:28:46

030002JK0

 

159

9.9720

BATE

09/03/2022

16:28:46

030002JK1

 

600

9.9720

CHIX

09/03/2022

16:28:47

130003OLX

 

100

9.9720

CHIX

09/03/2022

16:28:47

130003OLY

 

454

9.9720

BATE

09/03/2022

16:28:47

030002JK5

 

379

9.9720

CHIX

09/03/2022

16:28:49

130003OMB

 

273

9.9720

XLON

09/03/2022

16:28:49

500441683203957

 

420

9.9740

XLON

09/03/2022

16:28:55

500441683203997

 

73

9.9740

XLON

09/03/2022

16:28:55

500441683204000

 

350

9.9780

XLON

09/03/2022

16:28:57

500441683204014

 

3,241

9.9780

XLON

09/03/2022

16:28:57

500441683204015

 

146

9.9860

CHIX

09/03/2022

16:29:05

130003ORH

 

1,947

9.9900

XLON

09/03/2022

16:29:08

500441683204149

 

280

9.9860

CHIX

09/03/2022

16:29:11

130003OSQ

 

170

9.9860

BATE

09/03/2022

16:29:11

030002JSE

 

240

9.9860

CHIX

09/03/2022

16:29:11

130003OST

 

307

9.9860

CHIX

09/03/2022

16:29:13

130003OTB

 

13

9.9860

CHIX

09/03/2022

16:29:13

130003OTC

 

243

9.9880

CHIX

09/03/2022

16:29:15

130003OTQ

 

16

9.9880

CHIX

09/03/2022

16:29:15

130003OTR

 

259

9.9860

BATE

09/03/2022

16:29:15

030002JTF

 

63

9.9880

CHIX

09/03/2022

16:29:15

130003OTX

 

241

9.9880

CHIX

09/03/2022

16:29:15

130003OTY

 

259

9.9860

BATE

09/03/2022

16:29:19

030002JU7

 

48

9.9860

TRQX

09/03/2022

16:29:20

500441616125433

 

227

9.9840

TRQX

09/03/2022

16:29:21

500441616125441

 

3

9.9860

BATE

09/03/2022

16:29:29

030002JX0

 

5

9.9860

BATE

09/03/2022

16:29:31

030002JY2

 

8

9.9860

BATE

09/03/2022

16:29:32

030002JYK

 

48

9.9780

TRQX

09/03/2022

16:29:44

500441616125663

 

79

9.9800

BATE

09/03/2022

16:29:49

030002K6B

 

79

9.9800

BATE

09/03/2022

16:29:53

030002K7Q

 

79

9.9800

BATE

09/03/2022

16:29:56

030002K8F

 

252

9.9800

BATE

09/03/2022

16:29:57

030002K8L

 

420

9.9800

BATE

09/03/2022

16:29:57

030002K8M

 

265

9.9800

BATE

09/03/2022

16:29:57

030002K8R

 

100

9.9800

BATE

09/03/2022

16:29:57

030002K8T

 

140

9.9800

BATE

09/03/2022

16:29:58

030002K8V

 

56

9.9800

BATE

09/03/2022

16:29:58

030002K8X

 

200

9.9800

BATE

09/03/2022

16:29:58

030002K8U

 

23

9.9800

BATE

09/03/2022

16:29:59

030002K8Z

 

9

9.9800

BATE

09/03/2022

16:29:59

030002K90

 

 

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
 
 
POSBKCBPFBKDCNK

Companies

WPP (WPP)
UK 100

Latest directors dealings