Transaction in Own Shares

RNS Number : 9391D
WPP PLC
08 March 2022
 

WPP plc




ISIN: JE00B8KF9B49




08/03/2022










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






The Company announces that on 07/03/2022 it has purchased a total of 1,512,928 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

874,799

309,611

226,254

102,264

Highest price paid (per ordinary share)

£ 9.4380

£ 9.4240

£ 9.4380

£ 9.4200

Lowest price paid (per ordinary share)

£ 8.6940

£ 8.7200

£ 8.7160

£ 8.7420

Volume weighted average price paid (per ordinary share)

£ 9.1370

£ 9.1037

£ 9.1370

£ 9.1388












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 1,209,868,913 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 1,139,378,960 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

 

319

8.8980

TRQX

07/03/2022

08:00:22

499206812860605

 

428

8.8960

BATE

07/03/2022

08:00:22

0300004H5

 

648

8.8900

CHIX

07/03/2022

08:00:23

13000074I

 

1,345

8.8960

XLON

07/03/2022

08:00:27

499204732487693

 

596

8.8940

CHIX

07/03/2022

08:00:30

13000077L

 

338

8.8940

BATE

07/03/2022

08:00:30

0300004J0

 

276

8.8920

TRQX

07/03/2022

08:00:30

499206812860675

 

475

8.8720

BATE

07/03/2022

08:00:36

0300004L3

 

1,300

8.8900

XLON

07/03/2022

08:00:58

499204732488325

 

1,177

8.9640

XLON

07/03/2022

08:01:32

499204732488663

 

1,345

8.9640

XLON

07/03/2022

08:02:01

499204732488895

 

1,259

8.9620

BATE

07/03/2022

08:02:01

0300004XV

 

1,345

8.9960

XLON

07/03/2022

08:02:30

499204732489294

 

1,247

8.9900

BATE

07/03/2022

08:02:30

030000524

 

1,345

8.9860

XLON

07/03/2022

08:02:58

499204732489448

 

625

8.9860

TRQX

07/03/2022

08:02:58

499206812861917

 

812

9.0020

CHIX

07/03/2022

08:03:35

1300008HQ

 

31

9.0020

CHIX

07/03/2022

08:03:35

1300008HR

 

1,345

8.9980

XLON

07/03/2022

08:03:39

499204732489739

 

1,034

8.9980

XLON

07/03/2022

08:03:40

499204732489740

 

1,345

8.9980

BATE

07/03/2022

08:03:53

0300005AY

 

1,188

8.9920

CHIX

07/03/2022

08:03:53

1300008KK

 

606

8.9840

TRQX

07/03/2022

08:04:00

499206812862304

 

350

8.9980

XLON

07/03/2022

08:04:06

499204732489897

 

187

9.0000

XLON

07/03/2022

08:04:06

499204732489898

 

1,105

8.9960

XLON

07/03/2022

08:04:23

499204732489982

 

609

9.0000

CHIX

07/03/2022

08:04:42

1300008VP

 

1,345

9.0060

BATE

07/03/2022

08:04:48

0300005J4

 

339

9.0280

XLON

07/03/2022

08:05:07

499204732490319

 

1,345

9.0500

XLON

07/03/2022

08:05:25

499204732490742

 

1,202

9.0500

XLON

07/03/2022

08:05:25

499204732490741

 

1,191

9.0800

XLON

07/03/2022

08:05:48

499204732491271

 

724

9.0740

CHIX

07/03/2022

08:06:06

1300009AN

 

251

9.0740

BATE

07/03/2022

08:06:07

0300005R6

 

25

9.0740

BATE

07/03/2022

08:06:07

0300005R7

 

123

9.0580

BATE

07/03/2022

08:06:24

0300005U2

 

134

9.0580

BATE

07/03/2022

08:06:24

0300005U3

 

121

9.0580

BATE

07/03/2022

08:06:24

0300005U4

 

809

9.0580

BATE

07/03/2022

08:06:24

0300005U5

 

1,345

9.0540

XLON

07/03/2022

08:06:33

499204732491649

 

1,345

9.0120

XLON

07/03/2022

08:07:02

499204732491892

 

189

8.9900

CHIX

07/03/2022

08:07:35

1300009T6

 

203

8.9900

CHIX

07/03/2022

08:07:35

1300009T7

 

206

8.9900

CHIX

07/03/2022

08:07:35

1300009T8

 

59

8.9900

CHIX

07/03/2022

08:07:35

1300009T9

 

1,345

8.9980

XLON

07/03/2022

08:07:43

499204732492378

 

201

9.0140

BATE

07/03/2022

08:08:49

03000069T

 

72

9.0140

BATE

07/03/2022

08:08:49

03000069U

 

75

9.0140

BATE

07/03/2022

08:08:49

03000069V

 

261

9.0140

BATE

07/03/2022

08:08:49

03000069W

 

629

9.0140

BATE

07/03/2022

08:08:49

03000069X

 

1,260

9.0100

XLON

07/03/2022

08:08:50

499204732492898

 

80

9.0160

CHIX

07/03/2022

08:08:56

130000AD1

 

333

9.0120

XLON

07/03/2022

08:09:25

499204732493143

 

1,269

9.0080

XLON

07/03/2022

08:09:37

499204732493215

 

1,345

9.0080

XLON

07/03/2022

08:09:37

499204732493213

 

1,345

9.0080

BATE

07/03/2022

08:09:37

0300006G2

 

1,003

9.0200

CHIX

07/03/2022

08:09:43

130000AQ6

 

80

9.0120

BATE

07/03/2022

08:10:08

0300006KJ

 

190

9.0120

BATE

07/03/2022

08:10:08

0300006KK

 

1,176

9.0000

XLON

07/03/2022

08:10:09

499204732493562

 

1,345

9.0000

XLON

07/03/2022

08:10:57

499204732493957

 

43

8.9920

XLON

07/03/2022

08:11:14

499204732494200

 

1,302

8.9920

XLON

07/03/2022

08:11:14

499204732494201

 

820

8.9900

TRQX

07/03/2022

08:11:14

499206812864777

 

1,342

8.9880

BATE

07/03/2022

08:11:15

0300006SX

 

983

8.9860

TRQX

07/03/2022

08:11:15

499206812864783

 

145

8.9840

CHIX

07/03/2022

08:11:16

130000BL1

 

992

8.9840

CHIX

07/03/2022

08:11:16

130000BL2

 

1,345

8.9660

XLON

07/03/2022

08:11:56

499204732494602

 

345

8.9620

BATE

07/03/2022

08:12:00

0300006X4

 

39

8.9620

BATE

07/03/2022

08:12:00

0300006X5

 

55

8.9620

BATE

07/03/2022

08:12:00

0300006X6

 

900

8.9620

BATE

07/03/2022

08:12:02

0300006XF

 

933

8.9620

CHIX

07/03/2022

08:12:02

130000BWZ

 

1,345

8.9440

XLON

07/03/2022

08:12:11

499204732494888

 

343

8.9440

XLON

07/03/2022

08:12:11

499204732494887

 

1,242

8.9340

XLON

07/03/2022

08:12:55

499204732495674

 

933

8.9360

CHIX

07/03/2022

08:13:31

130000CT8

 

290

8.9340

TRQX

07/03/2022

08:13:31

499206812865704

 

1,345

8.9420

XLON

07/03/2022

08:13:36

499204732496270

 

277

8.9420

BATE

07/03/2022

08:13:37

0300007B0

 

106

8.9420

BATE

07/03/2022

08:13:37

0300007B1

 

19

8.9420

BATE

07/03/2022

08:13:43

0300007BQ

 

204

8.9440

BATE

07/03/2022

08:13:43

0300007BR

 

1,265

8.9300

XLON

07/03/2022

08:13:48

499204732496468

 

460

8.9300

BATE

07/03/2022

08:13:48

0300007D9

 

204

8.9340

BATE

07/03/2022

08:13:48

0300007DB

 

204

8.9360

BATE

07/03/2022

08:13:48

0300007DC

 

106

8.9360

BATE

07/03/2022

08:13:48

0300007DD

 

54

8.9380

BATE

07/03/2022

08:13:48

0300007DE

 

723

8.9200

XLON

07/03/2022

08:14:25

499204732496877

 

622

8.9200

XLON

07/03/2022

08:14:25

499204732496878

 

956

8.9180

TRQX

07/03/2022

08:14:25

499206812866064

 

57

8.9160

BATE

07/03/2022

08:14:25

0300007JN

 

68

8.9160

BATE

07/03/2022

08:14:25

0300007JO

 

143

8.9160

BATE

07/03/2022

08:14:25

0300007JP

 

33

8.9160

BATE

07/03/2022

08:14:25

0300007JQ

 

69

8.9160

BATE

07/03/2022

08:14:25

0300007JR

 

673

8.9160

BATE

07/03/2022

08:14:25

0300007JS

 

1,345

8.9040

XLON

07/03/2022

08:14:58

499204732497196

 

945

8.8980

CHIX

07/03/2022

08:15:02

130000DQR

 

160

8.9120

BATE

07/03/2022

08:15:15

0300007UF

 

98

8.9120

BATE

07/03/2022

08:15:15

0300007UG

 

1,081

8.9120

BATE

07/03/2022

08:15:15

0300007UH

 

814

8.9060

XLON

07/03/2022

08:15:23

499204732497458

 

531

8.9060

XLON

07/03/2022

08:15:23

499204732497459

 

1,345

8.9160

XLON

07/03/2022

08:16:01

499204732497734

 

462

8.8860

XLON

07/03/2022

08:16:41

499204732498005

 

883

8.8860

XLON

07/03/2022

08:16:41

499204732498006

 

928

8.8860

CHIX

07/03/2022

08:16:41

130000EL4

 

1,345

8.8840

BATE

07/03/2022

08:16:41

03000085Z

 

1,345

8.8820

XLON

07/03/2022

08:17:05

499204732498147

 

1,100

8.8840

TRQX

07/03/2022

08:17:45

499206812867587

 

350

8.8840

XLON

07/03/2022

08:17:52

499204732498464

 

470

8.8840

XLON

07/03/2022

08:17:52

499204732498465

 

126

8.8860

XLON

07/03/2022

08:18:02

499204732498552

 

569

8.8880

XLON

07/03/2022

08:18:06

499204732498599

 

1,219

8.8860

XLON

07/03/2022

08:18:10

499204732498623

 

975

8.8860

CHIX

07/03/2022

08:18:17

130000FFM

 

490

8.8840

BATE

07/03/2022

08:18:17

0300008KP

 

855

8.8840

BATE

07/03/2022

08:18:17

0300008KQ

 

177

8.8620

XLON

07/03/2022

08:18:56

499204732498936

 

178

8.8580

XLON

07/03/2022

08:19:03

499204732498980

 

1,167

8.8580

XLON

07/03/2022

08:19:03

499204732498981

 

1,345

8.8640

XLON

07/03/2022

08:19:10

499204732499029

 

79

8.8500

BATE

07/03/2022

08:19:26

0300008SQ

 

35

8.8500

BATE

07/03/2022

08:19:26

0300008SR

 

31

8.8500

BATE

07/03/2022

08:19:26

0300008SS

 

1,118

8.8600

XLON

07/03/2022

08:19:40

499204732499202

 

119

8.8700

XLON

07/03/2022

08:20:20

499204732499480

 

1,217

8.8700

XLON

07/03/2022

08:20:20

499204732499482

 

1,300

8.9080

BATE

07/03/2022

08:20:51

030000931

 

45

8.9080

BATE

07/03/2022

08:20:51

030000932

 

568

8.9060

BATE

07/03/2022

08:20:51

030000934

 

777

8.9060

BATE

07/03/2022

08:20:51

030000935

 

628

8.9220

CHIX

07/03/2022

08:21:00

130000GMS

 

1,345

8.9200

XLON

07/03/2022

08:21:00

499204732499691

 

505

8.9020

CHIX

07/03/2022

08:21:18

130000GVJ

 

699

8.9020

CHIX

07/03/2022

08:21:18

130000GVK

 

464

8.8860

BATE

07/03/2022

08:21:40

0300009CK

 

723

8.8860

BATE

07/03/2022

08:21:40

0300009CL

 

1,345

8.8820

XLON

07/03/2022

08:21:40

499204732500119

 

276

8.8720

TRQX

07/03/2022

08:22:06

499206812869358

 

6

8.8720

TRQX

07/03/2022

08:22:06

499206812869359

 

1,345

8.8520

XLON

07/03/2022

08:22:28

499204732500669

 

882

8.8520

TRQX

07/03/2022

08:22:39

499206812869596

 

933

8.8500

CHIX

07/03/2022

08:22:39

130000HLZ

 

1,340

8.8340

BATE

07/03/2022

08:23:08

0300009SN

 

844

8.8180

XLON

07/03/2022

08:23:26

499204732501120

 

501

8.8180

XLON

07/03/2022

08:23:26

499204732501121

 

1,345

8.8060

XLON

07/03/2022

08:24:00

499204732501430

 

932

8.7980

CHIX

07/03/2022

08:24:41

130000INT

 

1,341

8.7940

BATE

07/03/2022

08:24:43

030000A66

 

1,345

8.7940

XLON

07/03/2022

08:24:51

499204732501804

 

1,327

8.8040

XLON

07/03/2022

08:25:31

499204732502148

 

539

8.8000

TRQX

07/03/2022

08:25:44

499206812870872

 

432

8.7940

XLON

07/03/2022

08:26:13

499204732502384

 

935

8.7900

XLON

07/03/2022

08:26:20

499204732502420

 

1,345

8.7820

XLON

07/03/2022

08:26:57

499204732502646

 

462

8.7780

CHIX

07/03/2022

08:27:07

130000JH0

 

472

8.7780

CHIX

07/03/2022

08:27:07

130000JH1

 

456

8.7820

BATE

07/03/2022

08:27:36

030000AMN

 

287

8.7820

BATE

07/03/2022

08:27:36

030000AMO

 

29

8.7820

BATE

07/03/2022

08:27:36

030000AMP

 

573

8.7820

BATE

07/03/2022

08:27:38

030000AMT

 

1,345

8.7800

XLON

07/03/2022

08:27:44

499204732502870

 

1,345

8.7740

XLON

07/03/2022

08:28:28

499204732503161

 

1,300

8.7720

BATE

07/03/2022

08:28:29

030000ARA

 

41

8.7720

BATE

07/03/2022

08:28:29

030000ARB

 

441

8.7740

TRQX

07/03/2022

08:29:23

499206812872066

 

1,063

8.7880

XLON

07/03/2022

08:29:40

499204732503543

 

411

8.7860

TRQX

07/03/2022

08:29:42

499206812872205

 

815

8.7840

CHIX

07/03/2022

08:29:45

130000K7N

 

137

8.7840

CHIX

07/03/2022

08:29:45

130000K7O

 

160

8.7800

XLON

07/03/2022

08:29:52

499204732503593

 

1,345

8.7800

XLON

07/03/2022

08:30:02

499204732503660

 

221

8.7800

XLON

07/03/2022

08:30:02

499204732503659

 

1,208

8.7800

BATE

07/03/2022

08:30:02

030000B09

 

129

8.7800

BATE

07/03/2022

08:30:02

030000B0A

 

1,246

8.7360

XLON

07/03/2022

08:30:29

499204732503925

 

1,337

8.7160

XLON

07/03/2022

08:31:14

499204732504288

 

154

8.7160

CHIX

07/03/2022

08:31:20

130000KWZ

 

262

8.7160

CHIX

07/03/2022

08:31:20

130000KXA

 

343

8.7160

CHIX

07/03/2022

08:31:20

130000KXB

 

845

8.7260

XLON

07/03/2022

08:31:58

499204732504695

 

97

8.7260

XLON

07/03/2022

08:31:58

499204732504696

 

403

8.7260

XLON

07/03/2022

08:31:58

499204732504697

 

1,345

8.7440

XLON

07/03/2022

08:32:28

499204732504921

 

273

8.7460

XLON

07/03/2022

08:32:31

499204732504954

 

200

8.7480

BATE

07/03/2022

08:32:36

030000BK3

 

615

8.7540

BATE

07/03/2022

08:33:05

030000BNT

 

730

8.7540

BATE

07/03/2022

08:33:05

030000BNU

 

1,057

8.7440

XLON

07/03/2022

08:33:10

499204732505274

 

1,345

8.7440

BATE

07/03/2022

08:33:10

030000BO8

 

403

8.7220

CHIX

07/03/2022

08:33:20

130000LQ1

 

909

8.7220

CHIX

07/03/2022

08:33:20

130000LQ2

 

1,345

8.7480

XLON

07/03/2022

08:33:51

499204732505746

 

286

8.7480

XLON

07/03/2022

08:33:51

499204732505745

 

46

8.7460

TRQX

07/03/2022

08:34:00

499206812873895

 

223

8.7460

TRQX

07/03/2022

08:34:00

499206812873896

 

175

8.7520

CHIX

07/03/2022

08:34:45

130000M8X

 

547

8.7520

CHIX

07/03/2022

08:34:45

130000M8Y

 

32

8.7580

XLON

07/03/2022

08:34:59

499204732506241

 

762

8.7560

XLON

07/03/2022

08:35:00

499204732506250

 

388

8.7720

XLON

07/03/2022

08:35:26

499204732506378

 

1,345

8.7700

XLON

07/03/2022

08:35:27

499204732506383

 

291

8.7600

XLON

07/03/2022

08:35:50

499204732506510

 

1,054

8.7600

XLON

07/03/2022

08:35:50

499204732506511

 

50

8.7600

BATE

07/03/2022

08:35:50

030000C2X

 

824

8.7600

BATE

07/03/2022

08:35:50

030000C2Y

 

1,300

8.7580

BATE

07/03/2022

08:36:04

030000C48

 

244

8.7740

BATE

07/03/2022

08:36:26

030000C73

 

29

8.7900

XLON

07/03/2022

08:36:46

499204732506891

 

15

8.7900

XLON

07/03/2022

08:36:46

499204732506892

 

918

8.7860

XLON

07/03/2022

08:36:48

499204732506901

 

1,023

8.7840

CHIX

07/03/2022

08:36:48

130000MXE

 

1,167

8.7820

TRQX

07/03/2022

08:36:48

499206812874886

 

82

8.7820

XLON

07/03/2022

08:37:00

499204732506987

 

1,263

8.7820

XLON

07/03/2022

08:37:00

499204732506988

 

300

8.7860

XLON

07/03/2022

08:37:13

499204732507035

 

1,331

8.8040

XLON

07/03/2022

08:37:35

499204732507189

 

1,326

8.8080

XLON

07/03/2022

08:38:14

499204732507373

 

217

8.8040

BATE

07/03/2022

08:38:19

030000CLC

 

204

8.8040

BATE

07/03/2022

08:38:19

030000CLD

 

68

8.7960

CHIX

07/03/2022

08:38:22

130000NJ9

 

843

8.7960

CHIX

07/03/2022

08:38:22

130000NJA

 

725

8.7940

BATE

07/03/2022

08:38:23

030000CMB

 

1,345

8.7980

XLON

07/03/2022

08:38:56

499204732507722

 

276

8.8000

BATE

07/03/2022

08:39:02

030000CQV

 

288

8.7940

TRQX

07/03/2022

08:39:07

499206812875830

 

1,345

8.7940

BATE

07/03/2022

08:39:07

030000CRK

 

85

8.7860

XLON

07/03/2022

08:39:42

499204732508078

 

1,260

8.7860

XLON

07/03/2022

08:39:42

499204732508079

 

887

8.7820

CHIX

07/03/2022

08:39:58

130000O7Z

 

23

8.7780

BATE

07/03/2022

08:40:01

030000CYL

 

93

8.7780

BATE

07/03/2022

08:40:01

030000CYM

 

116

8.7780

BATE

07/03/2022

08:40:01

030000CZK

 

171

8.7780

BATE

07/03/2022

08:40:01

030000CZL

 

458

8.7780

BATE

07/03/2022

08:40:01

030000CZM

 

148

8.7780

BATE

07/03/2022

08:40:01

030000CZO

 

310

8.7780

BATE

07/03/2022

08:40:01

030000CZS

 

1,345

8.7840

XLON

07/03/2022

08:40:11

499204732508439

 

1,326

8.7620

XLON

07/03/2022

08:40:49

499204732509136

 

917

8.7600

CHIX

07/03/2022

08:40:49

130000OR6

 

1,345

8.7780

XLON

07/03/2022

08:41:36

499204732509603

 

133

8.7720

BATE

07/03/2022

08:41:59

030000DD1

 

1,212

8.7720

BATE

07/03/2022

08:41:59

030000DD2

 

395

8.7620

TRQX

07/03/2022

08:42:00

499206812876920

 

138

8.7580

TRQX

07/03/2022

08:42:08

499206812877000

 

34

8.7580

TRQX

07/03/2022

08:42:08

499206812877001

 

23

8.7580

TRQX

07/03/2022

08:42:08

499206812877002

 

39

8.7580

TRQX

07/03/2022

08:42:08

499206812877003

 

432

8.7580

TRQX

07/03/2022

08:42:08

499206812877004

 

679

8.7580

TRQX

07/03/2022

08:42:12

499206812877028

 

1,195

8.7420

XLON

07/03/2022

08:42:19

499204732510014

 

148

8.7420

XLON

07/03/2022

08:42:19

499204732510015

 

1,083

8.7700

XLON

07/03/2022

08:43:42

499204732510668

 

1,345

8.7680

XLON

07/03/2022

08:44:01

499204732510730

 

572

8.7680

XLON

07/03/2022

08:44:01

499204732510729

 

1,081

8.7660

CHIX

07/03/2022

08:44:20

130000PVS

 

1,170

8.7600

XLON

07/03/2022

08:44:43

499204732510884

 

1,071

8.7640

BATE

07/03/2022

08:44:53

030000DVU

 

736

8.7340

CHIX

07/03/2022

08:45:12

130000Q9C

 

674

8.7300

BATE

07/03/2022

08:45:14

030000E04

 

671

8.7300

BATE

07/03/2022

08:45:16

030000E0P

 

1,127

8.7280

XLON

07/03/2022

08:45:19

499204732511319

 

88

8.7280

XLON

07/03/2022

08:45:19

499204732511320

 

309

8.7200

BATE

07/03/2022

08:45:39

030000E3Q

 

24

8.7160

XLON

07/03/2022

08:46:01

499204732511721

 

43

8.7160

XLON

07/03/2022

08:46:01

499204732511722

 

101

8.7160

XLON

07/03/2022

08:46:01

499204732511723

 

1,172

8.7160

XLON

07/03/2022

08:46:01

499204732511724

 

770

8.7280

XLON

07/03/2022

08:47:02

499204732512203

 

575

8.7280

XLON

07/03/2022

08:47:02

499204732512204

 

816

8.7480

CHIX

07/03/2022

08:47:32

130000R9L

 

131

8.7460

BATE

07/03/2022

08:47:36

030000EGQ

 

37

8.7460

BATE

07/03/2022

08:47:36

030000EGR

 

158

8.7460

BATE

07/03/2022

08:47:36

030000EGS

 

1,019

8.7460

BATE

07/03/2022

08:47:36

030000EGT

 

1,321

8.7420

XLON

07/03/2022

08:47:38

499204732512482

 

24

8.7420

XLON

07/03/2022

08:47:38

499204732512483

 

469

8.7420

TRQX

07/03/2022

08:48:15

499206812879368

 

656

8.7420

TRQX

07/03/2022

08:48:15

499206812879369

 

112

8.7320

XLON

07/03/2022

08:48:20

499204732512848

 

1,208

8.7320

XLON

07/03/2022

08:48:20

499204732512849

 

25

8.7320

XLON

07/03/2022

08:48:20

499204732512850

 

368

8.7320

CHIX

07/03/2022

08:48:34

130000RPY

 

310

8.7320

CHIX

07/03/2022

08:48:34

130000RPZ

 

1,342

8.7360

XLON

07/03/2022

08:48:55

499204732513058

 

135

8.7320

BATE

07/03/2022

08:48:56

030000EQ4

 

247

8.7320

BATE

07/03/2022

08:48:56

030000EQ5

 

58

8.7320

BATE

07/03/2022

08:48:56

030000EQ6

 

73

8.7320

BATE

07/03/2022

08:48:56

030000EQ7

 

214

8.7320

BATE

07/03/2022

08:48:57

030000EQ9

 

467

8.7320

BATE

07/03/2022

08:49:00

030000EQO

 

107

8.7320

BATE

07/03/2022

08:49:00

030000EQT

 

1,345

8.6940

XLON

07/03/2022

08:49:29

499204732513357

 

487

8.7040

XLON

07/03/2022

08:50:08

499204732513590

 

858

8.7040

XLON

07/03/2022

08:50:08

499204732513591

 

437

8.7400

XLON

07/03/2022

08:51:05

499204732514014

 

92

8.7640

BATE

07/03/2022

08:51:22

030000F3S

 

915

8.7660

XLON

07/03/2022

08:51:22

499204732514130

 

980

8.7640

BATE

07/03/2022

08:51:22

030000F3T

 

934

8.7640

CHIX

07/03/2022

08:51:22

130000SLN

 

817

8.7620

XLON

07/03/2022

08:51:44

499204732514317

 

524

8.7620

XLON

07/03/2022

08:51:46

499204732514349

 

1,345

8.7600

BATE

07/03/2022

08:51:50

030000F5N

 

377

8.7740

BATE

07/03/2022

08:52:16

030000F7V

 

994

8.7860

CHIX

07/03/2022

08:52:53

130000T0R

 

514

8.7840

TRQX

07/03/2022

08:52:53

499206812881066

 

1,345

8.7840

XLON

07/03/2022

08:52:53

499204732514889

 

626

8.7580

XLON

07/03/2022

08:53:17

499204732515096

 

704

8.7600

XLON

07/03/2022

08:53:22

499204732515139

 

434

8.7480

BATE

07/03/2022

08:53:52

030000FGP

 

68

8.7480

BATE

07/03/2022

08:53:52

030000FGQ

 

85

8.7480

BATE

07/03/2022

08:53:52

030000FGR

 

148

8.7480

BATE

07/03/2022

08:53:52

030000FGU

 

495

8.7480

BATE

07/03/2022

08:53:52

030000FGV

 

1,086

8.7700

XLON

07/03/2022

08:54:50

499204732515715

 

10

8.7720

XLON

07/03/2022

08:54:50

499204732515716

 

19

8.7720

XLON

07/03/2022

08:54:50

499204732515717

 

1,345

8.7980

XLON

07/03/2022

08:55:19

499204732516030

 

856

8.7980

CHIX

07/03/2022

08:55:19

130000TVE

 

546

8.8340

XLON

07/03/2022

08:55:59

499204732516206

 

284

8.8300

BATE

07/03/2022

08:56:00

030000FSJ

 

350

8.8420

XLON

07/03/2022

08:56:11

499204732516250

 

10

8.8440

XLON

07/03/2022

08:56:11

499204732516251

 

19

8.8440

XLON

07/03/2022

08:56:11

499204732516252

 

391

8.8420

XLON

07/03/2022

08:56:13

499204732516257

 

1,018

8.8380

BATE

07/03/2022

08:56:13

030000FTT

 

813

8.8360

XLON

07/03/2022

08:56:30

499204732516372

 

1,053

8.8360

TRQX

07/03/2022

08:56:31

499206812882422

 

243

8.8360

TRQX

07/03/2022

08:56:31

499206812882423

 

532

8.8360

XLON

07/03/2022

08:56:31

499204732516392

 

32

8.8360

XLON

07/03/2022

08:56:32

499204732516394

 

516

8.8360

XLON

07/03/2022

08:56:32

499204732516395

 

356

8.8560

CHIX

07/03/2022

08:57:10

130000UGX

 

1,026

8.8580

XLON

07/03/2022

08:57:20

499204732516651

 

491

8.8500

CHIX

07/03/2022

08:57:24

130000UI0

 

1,345

8.8440

BATE

07/03/2022

08:57:27

030000G0K

 

1,345

8.8480

XLON

07/03/2022

08:58:09

499204732516868

 

274

8.8480

XLON

07/03/2022

08:58:09

499204732516867

 

433

8.8760

XLON

07/03/2022

08:59:08

499204732517260

 

543

8.8760

XLON

07/03/2022

08:59:08

499204732517261

 

398

8.8740

CHIX

07/03/2022

08:59:08

130000V2S

 

383

8.8740

CHIX

07/03/2022

08:59:12

130000V3F

 

1,345

8.8700

XLON

07/03/2022

08:59:46

499204732517485

 

138

8.8540

BATE

07/03/2022

08:59:51

030000GBI

 

1,207

8.8540

BATE

07/03/2022

08:59:59

030000GCC

 

1,313

8.8580

XLON

07/03/2022

09:00:22

499204732517969

 

808

8.8580

CHIX

07/03/2022

09:00:22

130000VGW

 

444

8.8520

TRQX

07/03/2022

09:00:27

499206812883646

 

502

8.8500

BATE

07/03/2022

09:00:29

030000GFV

 

288

8.8500

BATE

07/03/2022

09:00:29

030000GFW

 

28

8.8500

BATE

07/03/2022

09:00:29

030000GFX

 

527

8.8500

BATE

07/03/2022

09:00:29

030000GFY

 

1,253

8.8380

XLON

07/03/2022

09:01:08

499204732518394

 

92

8.8380

XLON

07/03/2022

09:01:08

499204732518395

 

383

8.8260

XLON

07/03/2022

09:01:46

499204732518613

 

962

8.8260

XLON

07/03/2022

09:01:46

499204732518614

 

106

8.8260

CHIX

07/03/2022

09:01:46

130000VWM

 

227

8.8260

CHIX

07/03/2022

09:01:46

130000VWN

 

684

8.8260

CHIX

07/03/2022

09:01:46

130000VWO

 

27

8.8240

XLON

07/03/2022

09:01:46

499204732518616

 

24

8.8260

XLON

07/03/2022

09:01:46

499204732518617

 

282

8.8260

XLON

07/03/2022

09:01:46

499204732518618

 

1

8.8260

XLON

07/03/2022

09:01:46

499204732518619

 

1,171

8.8480

XLON

07/03/2022

09:02:30

499204732518967

 

1,345

8.8560

BATE

07/03/2022

09:02:57

030000GSI

 

298

8.8580

XLON

07/03/2022

09:03:35

499204732519323

 

135

8.8580

XLON

07/03/2022

09:03:35

499204732519324

 

730

8.8580

XLON

07/03/2022

09:03:35

499204732519325

 

163

8.8580

XLON

07/03/2022

09:03:35

499204732519326

 

931

8.8540

TRQX

07/03/2022

09:03:44

499206812884869

 

826

8.8460

CHIX

07/03/2022

09:03:53

130000WKG

 

745

8.8480

BATE

07/03/2022

09:04:04

030000GZW

 

600

8.8480

BATE

07/03/2022

09:04:04

030000GZX

 

1,140

8.8420

XLON

07/03/2022

09:04:07

499204732519656

 

205

8.8420

XLON

07/03/2022

09:04:07

499204732519657

 

11

8.8260

XLON

07/03/2022

09:04:39

499204732519872

 

20

8.8260

XLON

07/03/2022

09:04:39

499204732519873

 

430

8.8280

XLON

07/03/2022

09:04:39

499204732519874

 

19

8.8280

XLON

07/03/2022

09:04:39

499204732519875

 

12

8.8280

XLON

07/03/2022

09:04:39

499204732519876

 

853

8.8280

XLON

07/03/2022

09:04:39

499204732519877

 

31

8.8280

TRQX

07/03/2022

09:05:53

499206812885687

 

92

8.8280

TRQX

07/03/2022

09:05:53

499206812885688

 

111

8.8280

TRQX

07/03/2022

09:05:53

499206812885689

 

106

8.8280

TRQX

07/03/2022

09:05:56

499206812885713

 

182

8.8280

TRQX

07/03/2022

09:05:56

499206812885714

 

19

8.8300

XLON

07/03/2022

09:06:02

499204732520527

 

14

8.8300

XLON

07/03/2022

09:06:02

499204732520528

 

845

8.8540

CHIX

07/03/2022

09:06:30

130000XMG

 

1,345

8.8540

XLON

07/03/2022

09:06:49

499204732520796

 

1,058

8.8540

XLON

07/03/2022

09:06:49

499204732520797

 

453

8.8540

BATE

07/03/2022

09:07:00

030000HJM

 

278

8.8540

BATE

07/03/2022

09:07:02

030000HK1

 

345

8.8540

BATE

07/03/2022

09:07:02

030000HK2

 

26

8.8540

BATE

07/03/2022

09:07:02

030000HK3

 

363

8.8760

XLON

07/03/2022

09:07:28

499204732521058

 

9

8.8760

XLON

07/03/2022

09:07:28

499204732521060

 

1,336

8.8760

XLON

07/03/2022

09:07:32

499204732521085

 

333

8.8740

BATE

07/03/2022

09:07:32

030000HML

 

96

8.8700

BATE

07/03/2022

09:07:58

030000HOJ

 

52

8.8700

BATE

07/03/2022

09:07:58

030000HOK

 

137

8.8700

BATE

07/03/2022

09:07:58

030000HOL

 

1,055

8.8740

XLON

07/03/2022

09:08:03

499204732521200

 

1,060

8.8680

BATE

07/03/2022

09:08:23

030000HQC

 

963

8.8780

CHIX

07/03/2022

09:09:08

130000YHQ

 

1,345

8.8760

XLON

07/03/2022

09:09:08

499204732521448

 

732

8.8580

BATE

07/03/2022

09:09:26

030000HVZ

 

129

8.8580

BATE

07/03/2022

09:09:26

030000HW0

 

408

8.8580

BATE

07/03/2022

09:09:26

030000HW1

 

1,345

8.8500

XLON

07/03/2022

09:09:41

499204732521695

 

620

8.8440

TRQX

07/03/2022

09:09:43

499206812887394

 

841

8.8680

CHIX

07/03/2022

09:11:02

130000ZCP

 

30

8.8700

XLON

07/03/2022

09:11:03

499204732522402

 

327

8.8760

CHIX

07/03/2022

09:11:21

130000ZGW

 

426

8.8760

CHIX

07/03/2022

09:11:21

130000ZGX

 

350

8.8780

XLON

07/03/2022

09:11:21

499204732522545

 

33

8.8780

XLON

07/03/2022

09:11:21

499204732522546

 

12

8.8800

XLON

07/03/2022

09:11:21

499204732522547

 

21

8.8800

XLON

07/03/2022

09:11:21

499204732522548

 

235

8.8800

XLON

07/03/2022

09:11:21

499204732522549

 

578

8.8760

XLON

07/03/2022

09:11:22

499204732522552

 

358

8.8820

BATE

07/03/2022

09:11:50

030000ID1

 

949

8.8820

BATE

07/03/2022

09:11:50

030000ID2

 

1,006

8.8820

XLON

07/03/2022

09:11:50

499204732522769

 

339

8.8820

XLON

07/03/2022

09:11:50

499204732522770

 

460

8.8640

XLON

07/03/2022

09:12:22

499204732522943

 

885

8.8640

XLON

07/03/2022

09:12:22

499204732522944

 

272

8.8740

XLON

07/03/2022

09:12:50

499204732523119

 

1,106

8.8800

XLON

07/03/2022

09:13:19

499204732523334

 

340

8.8720

BATE

07/03/2022

09:13:28

030000IOX

 

1,005

8.8720

BATE

07/03/2022

09:13:28

030000IOY

 

1,333

8.8760

XLON

07/03/2022

09:14:00

499204732523633

 

1,345

8.8700

XLON

07/03/2022

09:15:01

499204732524041

 

828

8.8700

CHIX

07/03/2022

09:15:01

1300010UA

 

1,345

8.8520

BATE

07/03/2022

09:15:31

030000J23

 

1,345

8.8400

XLON

07/03/2022

09:15:51

499204732524449

 

270

8.8400

XLON

07/03/2022

09:16:03

499204732524490

 

71

8.8560

TRQX

07/03/2022

09:17:15

499206812890096

 

857

8.8560

CHIX

07/03/2022

09:17:23

1300011S7

 

1,054

8.8740

XLON

07/03/2022

09:17:52

499204732525022

 

430

8.8760

XLON

07/03/2022

09:17:52

499204732525023

 

261

8.8760

XLON

07/03/2022

09:17:52

499204732525024

 

654

8.8760

XLON

07/03/2022

09:17:52

499204732525025

 

1,162

8.8840

TRQX

07/03/2022

09:18:24

499206812890517

 

434

8.8820

BATE

07/03/2022

09:18:34

030000JIW

 

911

8.8820

BATE

07/03/2022

09:18:34

030000JIX

 

430

8.9120

XLON

07/03/2022

09:19:26

499204732525541

 

899

8.9080

XLON

07/03/2022

09:19:30

499204732525600

 

749

8.9000

CHIX

07/03/2022

09:19:41

1300012K1

 

10

8.9040

XLON

07/03/2022

09:20:14

499204732525777

 

15

8.9040

XLON

07/03/2022

09:20:14

499204732525778

 

381

8.9100

XLON

07/03/2022

09:20:39

499204732525902

 

1,333

8.9100

XLON

07/03/2022

09:20:39

499204732525904

 

917

8.9100

XLON

07/03/2022

09:20:39

499204732525903

 

600

8.9060

BATE

07/03/2022

09:21:06

030000JW7

 

701

8.9060

BATE

07/03/2022

09:21:06

030000JW8

 

13

8.8980

XLON

07/03/2022

09:21:10

499204732526127

 

11

8.8980

XLON

07/03/2022

09:21:10

499204732526128

 

732

8.8920

XLON

07/03/2022

09:21:36

499204732526302

 

849

8.8920

CHIX

07/03/2022

09:21:39

13000139I

 

613

8.8920

XLON

07/03/2022

09:21:39

499204732526306

 

506

8.8940

BATE

07/03/2022

09:21:51

030000K1T

 

242

8.8940

BATE

07/03/2022

09:21:51

030000K1V

 

597

8.8940

BATE

07/03/2022

09:21:52

030000K1Y

 

294

8.9240

XLON

07/03/2022

09:22:14

499204732526560

 

18

8.9220

XLON

07/03/2022

09:23:03

499204732526652

 

16

8.9220

XLON

07/03/2022

09:23:03

499204732526653

 

23

8.9260

XLON

07/03/2022

09:23:08

499204732526690

 

1,002

8.9260

XLON

07/03/2022

09:23:28

499204732526759

 

399

8.9240

XLON

07/03/2022

09:23:38

499204732526787

 

946

8.9240

XLON

07/03/2022

09:23:38

499204732526788

 

400

8.9280

BATE

07/03/2022

09:24:03

030000KCJ

 

945

8.9280

BATE

07/03/2022

09:24:03

030000KCK

 

1,166

8.9160

TRQX

07/03/2022

09:24:07

499206812892238

 

984

8.9120

CHIX

07/03/2022

09:24:16

13000143D

 

727

8.9120

XLON

07/03/2022

09:24:24

499204732527219

 

618

8.9120

XLON

07/03/2022

09:24:24

499204732527220

 

392

8.9260

XLON

07/03/2022

09:25:18

499204732527564

 

953

8.9260

XLON

07/03/2022

09:25:18

499204732527565

 

11

8.8960

XLON

07/03/2022

09:26:04

499204732527831

 

10

8.8960

XLON

07/03/2022

09:26:04

499204732527832

 

24

8.9040

CHIX

07/03/2022

09:26:13

1300014UR

 

732

8.9040

CHIX

07/03/2022

09:26:13

1300014US

 

335

8.8980

BATE

07/03/2022

09:26:14

030000KRA

 

876

8.8980

BATE

07/03/2022

09:26:14

030000KRB

 

23

8.9060

XLON

07/03/2022

09:27:05

499204732528245

 

10

8.9140

XLON

07/03/2022

09:27:19

499204732528284

 

16

8.9140

XLON

07/03/2022

09:27:19

499204732528285

 

1,279

8.9120

XLON

07/03/2022

09:27:21

499204732528290

 

1,040

8.9100

XLON

07/03/2022

09:27:49

499204732528388

 

305

8.9100

XLON

07/03/2022

09:27:49

499204732528389

 

1,345

8.9240

XLON

07/03/2022

09:28:54

499204732528704

 

1,040

8.9220

BATE

07/03/2022

09:28:55

030000L2P

 

233

8.9220

BATE

07/03/2022

09:28:56

030000L2R

 

14

8.9240

XLON

07/03/2022

09:29:14

499204732528858

 

17

8.9240

XLON

07/03/2022

09:29:14

499204732528859

 

851

8.9200

CHIX

07/03/2022

09:29:18

1300015RB

 

445

8.9060

XLON

07/03/2022

09:29:54

499204732529075

 

900

8.9060

XLON

07/03/2022

09:29:54

499204732529076

 

1,345

8.9000

BATE

07/03/2022

09:30:35

030000LBK

 

26

8.8880

XLON

07/03/2022

09:30:39

499204732529321

 

134

8.8880

XLON

07/03/2022

09:30:39

499204732529322

 

1,185

8.8880

XLON

07/03/2022

09:30:39

499204732529325

 

801

8.8860

TRQX

07/03/2022

09:31:28

499206812894605

 

61

8.8760

CHIX

07/03/2022

09:31:34

1300016MF

 

176

8.8760

CHIX

07/03/2022

09:31:34

1300016MG

 

136

8.8760

XLON

07/03/2022

09:31:34

499204732529682

 

1,209

8.8760

XLON

07/03/2022

09:31:34

499204732529683

 

432

8.8760

CHIX

07/03/2022

09:31:34

1300016MH

 

294

8.8760

CHIX

07/03/2022

09:31:34

1300016MI

 

390

8.8880

XLON

07/03/2022

09:32:37

499204732530053

 

928

8.9100

XLON

07/03/2022

09:33:09

499204732530232

 

1,345

8.9000

XLON

07/03/2022

09:33:29

499204732530289

 

608

8.8940

BATE

07/03/2022

09:33:37

030000LS6

 

737

8.8940

BATE

07/03/2022

09:33:37

030000LS7

 

770

8.8860

CHIX

07/03/2022

09:33:52

13000179A

 

1,294

8.8700

XLON

07/03/2022

09:34:30

499204732530607

 

1,300

8.8740

BATE

07/03/2022

09:34:59

030000LZ9

 

45

8.8740

BATE

07/03/2022

09:34:59

030000LZA

 

56

8.8740

XLON

07/03/2022

09:35:00

499204732530803

 

446

8.8540

XLON

07/03/2022

09:35:40

499204732531089

 

899

8.8540

XLON

07/03/2022

09:35:40

499204732531090

 

788

8.8540

CHIX

07/03/2022

09:36:01

1300017TY

 

229

8.8640

XLON

07/03/2022

09:37:18

499204732531547

 

1,345

8.8640

XLON

07/03/2022

09:37:18

499204732531550

 

139

8.8640

XLON

07/03/2022

09:37:18

499204732531548

 

395

8.8860

XLON

07/03/2022

09:38:38

499204732531822

 

553

8.8860

XLON

07/03/2022

09:38:38

499204732531823

 

1,345

8.8840

TRQX

07/03/2022

09:38:47

499206812896815

 

1,326

8.8840

BATE

07/03/2022

09:38:47

030000MF7

 

1,345

8.8780

XLON

07/03/2022

09:39:03

499204732531895

 

876

8.8740

CHIX

07/03/2022

09:39:09

1300018K1

 

17

8.8560

XLON

07/03/2022

09:39:57

499204732532236

 

12

8.8560

XLON

07/03/2022

09:39:57

499204732532237

 

82

8.8500

BATE

07/03/2022

09:40:07

030000MNJ

 

189

8.8500

BATE

07/03/2022

09:40:07

030000MNK

 

298

8.8560

XLON

07/03/2022

09:40:17

499204732532392

 

1,345

8.8520

XLON

07/03/2022

09:40:24

499204732532411

 

959

8.8500

CHIX

07/03/2022

09:40:38

13000193T

 

1,342

8.8480

BATE

07/03/2022

09:40:42

030000MPP

 

756

8.8460

XLON

07/03/2022

09:41:25

499204732532869

 

578

8.8460

XLON

07/03/2022

09:41:25

499204732532870

 

1,037

8.8920

XLON

07/03/2022

09:42:43

499204732533349

 

743

8.8900

XLON

07/03/2022

09:43:46

499204732533680

 

602

8.8900

XLON

07/03/2022

09:43:46

499204732533681

 

22

8.9040

XLON

07/03/2022

09:44:12

499204732533863

 

11

8.9040

XLON

07/03/2022

09:44:12

499204732533864

 

1,132

8.8940

BATE

07/03/2022

09:44:38

030000NF0

 

741

8.8900

XLON

07/03/2022

09:44:47

499204732534068

 

470

8.8900

XLON

07/03/2022

09:44:47

499204732534069

 

134

8.8900

XLON

07/03/2022

09:44:47

499204732534070

 

760

8.8880

CHIX

07/03/2022

09:45:05

130001AR4

 

19

8.8880

CHIX

07/03/2022

09:45:05

130001AR5

 

1,300

8.8720

BATE

07/03/2022

09:45:59

030000NKZ

 

45

8.8720

BATE

07/03/2022

09:45:59

030000NL0

 

29

8.8720

XLON

07/03/2022

09:45:59

499204732534443

 

62

8.8720

XLON

07/03/2022

09:45:59

499204732534444

 

287

8.8720

XLON

07/03/2022

09:45:59

499204732534445

 

118

8.8720

XLON

07/03/2022

09:45:59

499204732534446

 

383

8.8720

XLON

07/03/2022

09:45:59

499204732534447

 

236

8.8720

XLON

07/03/2022

09:45:59

499204732534448

 

198

8.8720

XLON

07/03/2022

09:45:59

499204732534449

 

890

8.8720

TRQX

07/03/2022

09:46:29

499206812899325

 

334

8.8660

CHIX

07/03/2022

09:47:26

130001BCX

 

569

8.8660

CHIX

07/03/2022

09:47:26

130001BCY

 

1,345

8.8640

XLON

07/03/2022

09:47:31

499204732534851

 

278

8.8520

XLON

07/03/2022

09:48:36

499204732535111

 

432

8.8620

XLON

07/03/2022

09:48:48

499204732535162

 

913

8.8620

XLON

07/03/2022

09:48:48

499204732535163

 

1,345

8.8780

BATE

07/03/2022

09:49:27

030000NYG

 

812

8.8760

CHIX

07/03/2022

09:49:27

130001BW3

 

298

8.8740

BATE

07/03/2022

09:49:30

030000NYO

 

363

8.8640

XLON

07/03/2022

09:49:56

499204732535419

 

432

8.8720

XLON

07/03/2022

09:50:03

499204732535455

 

378

8.8720

XLON

07/03/2022

09:50:03

499204732535456

 

369

8.8780

XLON

07/03/2022

09:51:00

499204732535714

 

976

8.8780

XLON

07/03/2022

09:51:00

499204732535715

 

1,219

8.8880

BATE

07/03/2022

09:51:51

030000OAU

 

665

8.8860

XLON

07/03/2022

09:52:28

499204732535885

 

462

8.8860

XLON

07/03/2022

09:52:28

499204732535886

 

129

8.8860

XLON

07/03/2022

09:52:28

499204732535887

 

270

8.8960

TRQX

07/03/2022

09:53:32

499206812901307

 

1,345

8.8960

XLON

07/03/2022

09:53:32

499204732536138

 

514

8.8960

CHIX

07/03/2022

09:54:02

130001D3R

 

204

8.8960

CHIX

07/03/2022

09:54:02

130001D3S

 

68

8.8960

CHIX

07/03/2022

09:54:02

130001D3T

 

1,331

8.9100

XLON

07/03/2022

09:55:06

499204732536448

 

84

8.9100

TRQX

07/03/2022

09:55:38

499206812901874

 

187

8.9100

TRQX

07/03/2022

09:55:38

499206812901875

 

1,287

8.9080

BATE

07/03/2022

09:55:38

030000OT9

 

1,345

8.9060

XLON

07/03/2022

09:55:43

499204732536617

 

226

8.9300

XLON

07/03/2022

09:56:41

499204732536908

 

1,119

8.9300

XLON

07/03/2022

09:56:41

499204732536909

 

593

8.9340

CHIX

07/03/2022

09:56:57

130001DRM

 

328

8.9340

CHIX

07/03/2022

09:56:57

130001DRN

 

289

8.9320

TRQX

07/03/2022

09:57:33

499206812902443

 

452

8.9280

BATE

07/03/2022

09:57:34

030000P3L

 

838

8.9280

BATE

07/03/2022

09:57:34

030000P3M

 

1,345

8.9300

XLON

07/03/2022

09:57:59

499204732537243

 

1,345

8.9400

XLON

07/03/2022

09:58:42

499204732537412

 

340

8.9380

BATE

07/03/2022

09:58:47

030000P91

 

896

8.9380

BATE

07/03/2022

09:58:47

030000P92

 

109

8.9380

BATE

07/03/2022

09:58:47

030000P93

 

834

8.9220

CHIX

07/03/2022

09:59:02

130001EBN

 

1,320

8.9360

XLON

07/03/2022

10:00:02

499204732537902

 

112

8.9460

XLON

07/03/2022

10:01:10

499204732538236

 

18

8.9640

XLON

07/03/2022

10:01:45

499204732538434

 

15

8.9660

XLON

07/03/2022

10:01:45

499204732538435

 

1,345

8.9640

XLON

07/03/2022

10:01:49

499204732538463

 

676

8.9640

XLON

07/03/2022

10:01:49

499204732538462

 

434

8.9640

XLON

07/03/2022

10:01:50

499204732538464

 

572

8.9620

CHIX

07/03/2022

10:01:53

130001F2O

 

208

8.9620

CHIX

07/03/2022

10:01:53

130001F2P

 

28

8.9620

XLON

07/03/2022

10:01:53

499204732538477

 

276

8.9620

XLON

07/03/2022

10:01:53

499204732538478

 

518

8.9580

BATE

07/03/2022

10:02:15

030000PRV

 

434

8.9580

BATE

07/03/2022

10:02:19

030000PS0

 

286

8.9580

BATE

07/03/2022

10:02:19

030000PS1

 

1,266

8.9520

XLON

07/03/2022

10:03:02

499204732538665

 

1,345

8.9460

XLON

07/03/2022

10:03:46

499204732538814

 

441

8.9500

CHIX

07/03/2022

10:04:14

130001FM7

 

398

8.9500

CHIX

07/03/2022

10:04:14

130001FM9

 

231

8.9480

BATE

07/03/2022

10:04:15

030000Q0W

 

18

8.9480

BATE

07/03/2022

10:04:15

030000Q0X

 

102

8.9480

BATE

07/03/2022

10:04:15

030000Q0Y

 

606

8.9480

BATE

07/03/2022

10:04:15

030000Q0Z

 

300

8.9480

BATE

07/03/2022

10:04:15

030000Q10

 

44

8.9480

BATE

07/03/2022

10:04:15

030000Q11

 

1,345

8.9480

TRQX

07/03/2022

10:04:31

499206812904701

 

435

8.9520

XLON

07/03/2022

10:05:08

499204732539095

 

910

8.9520

XLON

07/03/2022

10:05:08

499204732539096

 

208

8.9600

BATE

07/03/2022

10:06:03

030000Q85

 

1,345

8.9540

BATE

07/03/2022

10:06:19

030000Q9L

 

40

8.9560

XLON

07/03/2022

10:06:20

499204732539259

 

1,156

8.9520

XLON

07/03/2022

10:06:23

499204732539271

 

964

8.9380

CHIX

07/03/2022

10:06:30

130001G7W

 

32

8.9420

XLON

07/03/2022

10:07:24

499204732539495

 

32

8.9420

XLON

07/03/2022

10:07:32

499204732539528

 

15

8.9460

XLON

07/03/2022

10:07:38

499204732539558

 

19

8.9460

XLON

07/03/2022

10:07:38

499204732539559

 

422

8.9460

XLON

07/03/2022

10:07:42

499204732539597

 

770

8.9460

CHIX

07/03/2022

10:07:43

130001GIK

 

284

8.9460

XLON

07/03/2022

10:07:43

499204732539607

 

557

8.9460

XLON

07/03/2022

10:07:43

499204732539608

 

1,345

8.9480

XLON

07/03/2022

10:07:59

499204732539638

 

473

8.9480

BATE

07/03/2022

10:08:13

030000QJ8

 

291

8.9480

BATE

07/03/2022

10:08:26

030000QKK

 

157

8.9480

BATE

07/03/2022

10:08:26

030000QKL

 

424

8.9480

BATE

07/03/2022

10:08:26

030000QKM

 

1,345

8.9680

XLON

07/03/2022

10:09:16

499204732540010

 

1,345

8.9660

XLON

07/03/2022

10:10:03

499204732540236

 

461

8.9600

BATE

07/03/2022

10:10:16

030000QXW

 

884

8.9600

BATE

07/03/2022

10:10:16

030000QXX

 

1,345

8.9640

XLON

07/03/2022

10:11:03

499204732540498

 

342

8.9620

XLON

07/03/2022

10:12:22

499204732540742

 

542

8.9780

TRQX

07/03/2022

10:12:51

499206812907345

 

747

8.9780

XLON

07/03/2022

10:12:51

499204732541006

 

700

8.9780

TRQX

07/03/2022

10:12:51

499206812907346

 

36

8.9780

XLON

07/03/2022

10:12:51

499204732541007

 

332

8.9780

XLON

07/03/2022

10:12:51

499204732541008

 

644

8.9780

CHIX

07/03/2022

10:12:51

130001HX8

 

48

8.9780

CHIX

07/03/2022

10:12:51

130001HX9

 

291

8.9740

BATE

07/03/2022

10:13:14

030000RCR

 

475

8.9740

BATE

07/03/2022

10:13:15

030000RCS

 

579

8.9740

BATE

07/03/2022

10:13:15

030000RCT

 

269

8.9740

XLON

07/03/2022

10:14:03

499204732541386

 

1,076

8.9740

XLON

07/03/2022

10:14:03

499204732541387

 

146

8.9660

XLON

07/03/2022

10:14:46

499204732541642

 

1,199

8.9660

XLON

07/03/2022

10:14:46

499204732541643

 

1,017

8.9640

CHIX

07/03/2022

10:14:55

130001IER

 

1,209

8.9380

XLON

07/03/2022

10:15:51

499204732542067

 

556

8.9520

CHIX

07/03/2022

10:16:28

130001ITQ

 

239

8.9520

CHIX

07/03/2022

10:16:28

130001ITR

 

25

8.9520

XLON

07/03/2022

10:16:51

499204732542304

 

432

8.9500

BATE

07/03/2022

10:16:51

030000RX9

 

836

8.9500

BATE

07/03/2022

10:16:51

030000RXA

 

213

8.9500

TRQX

07/03/2022

10:16:57

499206812908721

 

70

8.9500

TRQX

07/03/2022

10:16:57

499206812908722

 

1,323

8.9440

XLON

07/03/2022

10:17:19

499204732542474

 

277

8.9520

XLON

07/03/2022

10:18:27

499204732542938

 

470

8.9440

BATE

07/03/2022

10:18:30

030000S86

 

545

8.9440

BATE

07/03/2022

10:18:30

030000S87

 

272

8.9440

BATE

07/03/2022

10:18:30

030000S88

 

1,239

8.9440

XLON

07/03/2022

10:18:48

499204732543024

 

1,345

8.9400

XLON

07/03/2022

10:20:03

499204732543293

 

113

8.9440

CHIX

07/03/2022

10:20:52

130001K1A

 

154

8.9440

CHIX

07/03/2022

10:20:52

130001K1B

 

33

8.9520

XLON

07/03/2022

10:21:24

499204732543559

 

1,152

8.9500

XLON

07/03/2022

10:21:26

499204732543562

 

650

8.9500

CHIX

07/03/2022

10:21:26

130001K7D

 

187

8.9460

BATE

07/03/2022

10:21:28

030000SJS

 

77

8.9460

BATE

07/03/2022

10:21:28

030000SJT

 

235

8.9460

BATE

07/03/2022

10:21:28

030000SJU

 

846

8.9460

BATE

07/03/2022

10:21:28

030000SJV

 

430

8.9500

XLON

07/03/2022

10:22:33

499204732543859

 

32

8.9500

XLON

07/03/2022

10:22:33

499204732543860

 

296

8.9480

XLON

07/03/2022

10:22:44

499204732543882

 

430

8.9560

XLON

07/03/2022

10:23:02

499204732543913

 

322

8.9600

XLON

07/03/2022

10:23:17

499204732543958

 

429

8.9660

CHIX

07/03/2022

10:23:37

130001KNS

 

824

8.9680

BATE

07/03/2022

10:23:53

030000SRP

 

412

8.9680

CHIX

07/03/2022

10:23:53

130001KP3

 

521

8.9680

BATE

07/03/2022

10:23:53

030000SRQ

 

849

8.9680

XLON

07/03/2022

10:23:53

499204732544096

 

322

8.9680

XLON

07/03/2022

10:23:53

499204732544097

 

450

8.9660

XLON

07/03/2022

10:23:54

499204732544111

 

440

8.9680

XLON

07/03/2022

10:23:54

499204732544112

 

178

8.9680

XLON

07/03/2022

10:23:54

499204732544113

 

277

8.9680

XLON

07/03/2022

10:23:54

499204732544114

 

1,316

8.9580

TRQX

07/03/2022

10:24:00

499206812911131

 

163

8.9580

XLON

07/03/2022

10:24:20

499204732544263

 

1,224

8.9560

XLON

07/03/2022

10:25:00

499204732544443

 

771

8.9660

CHIX

07/03/2022

10:25:51

130001L1O

 

1,310

8.9700

XLON

07/03/2022

10:26:09

499204732544653

 

64

8.9700

BATE

07/03/2022

10:26:11

030000T0U

 

39

8.9700

BATE

07/03/2022

10:26:11

030000T0V

 

1,241

8.9700

BATE

07/03/2022

10:26:11

030000T0W

 

466

8.9480

XLON

07/03/2022

10:27:17

499204732544951

 

879

8.9480

XLON

07/03/2022

10:27:17

499204732544952

 

1,343

8.9440

XLON

07/03/2022

10:28:38

499204732545396

 

512

8.9440

BATE

07/03/2022

10:28:55

030000TGF

 

825

8.9440

BATE

07/03/2022

10:28:55

030000TGG

 

371

8.9400

CHIX

07/03/2022

10:28:58

130001LV0

 

560

8.9400

CHIX

07/03/2022

10:29:07

130001LWH

 

1,289

8.9260

XLON

07/03/2022

10:29:39

499204732545754

 

1,154

8.9320

TRQX

07/03/2022

10:29:52

499206812913132

 

31

8.9340

XLON

07/03/2022

10:30:19

499204732545955

 

31

8.9380

XLON

07/03/2022

10:30:24

499204732545997

 

1,345

8.9280

XLON

07/03/2022

10:30:59

499204732546110

 

100

8.9240

CHIX

07/03/2022

10:31:31

130001MIS

 

798

8.9240

CHIX

07/03/2022

10:31:31

130001MIT

 

1,345

8.9220

BATE

07/03/2022

10:31:31

030000TU0

 

1,318

8.9280

XLON

07/03/2022

10:32:41

499204732546528

 

827

8.9260

CHIX

07/03/2022

10:32:47

130001MU9

 

1,006

8.9280

XLON

07/03/2022

10:33:23

499204732546661

 

339

8.9280

XLON

07/03/2022

10:33:23

499204732546662

 

15

8.9340

XLON

07/03/2022

10:33:49

499204732546820

 

28

8.9340

XLON

07/03/2022

10:33:49

499204732546821

 

332

8.9380

XLON

07/03/2022

10:34:27

499204732547050

 

1,013

8.9380

XLON

07/03/2022

10:34:38

499204732547099

 

412

8.9360

BATE

07/03/2022

10:34:38

030000U89

 

329

8.9360

BATE

07/03/2022

10:34:38

030000U8A

 

604

8.9360

BATE

07/03/2022

10:34:38

030000U8B

 

188

8.9380

XLON

07/03/2022

10:36:10

499204732547578

 

1,157

8.9380

XLON

07/03/2022

10:36:10

499204732547579

 

1,125

8.9340

XLON

07/03/2022

10:37:10

499204732547747

 

220

8.9340

XLON

07/03/2022

10:37:10

499204732547748

 

1,321

8.9320

BATE

07/03/2022

10:37:10

030000UK4

 

24

8.9320

BATE

07/03/2022

10:37:10

030000UK5

 

456

8.9160

CHIX

07/03/2022

10:37:25

130001O1I

 

142

8.9160

CHIX

07/03/2022

10:37:40

130001O33

 

200

8.9320

CHIX

07/03/2022

10:38:29

130001O7P

 

103

8.9320

CHIX

07/03/2022

10:38:29

130001O7Q

 

1,305

8.9340

XLON

07/03/2022

10:38:45

499204732548074

 

205

8.9300

XLON

07/03/2022

10:39:17

499204732548207

 

591

8.9300

XLON

07/03/2022

10:39:17

499204732548208

 

549

8.9300

XLON

07/03/2022

10:39:17

499204732548209

 

56

8.9320

CHIX

07/03/2022

10:40:32

130001OUF

 

600

8.9320

CHIX

07/03/2022

10:40:32

130001OUG

 

50

8.9320

CHIX

07/03/2022

10:40:32

130001OUH

 

1,345

8.9240

XLON

07/03/2022

10:40:40

499204732548694

 

1,345

8.9240

BATE

07/03/2022

10:40:40

030000V0V

 

22

8.9240

XLON

07/03/2022

10:41:08

499204732548828

 

29

8.9240

XLON

07/03/2022

10:41:08

499204732548829

 

458

8.9240

XLON

07/03/2022

10:41:47

499204732548931

 

56

8.9480

TRQX

07/03/2022

10:42:24

499206812917132

 

1,228

8.9480

TRQX

07/03/2022

10:42:24

499206812917133

 

835

8.9460

XLON

07/03/2022

10:42:24

499204732549105

 

1,345

8.9480

XLON

07/03/2022

10:42:58

499204732549206

 

965

8.9480

CHIX

07/03/2022

10:42:58

130001PCQ

 

445

8.9440

BATE

07/03/2022

10:42:58

030000VAI

 

471

8.9440

BATE

07/03/2022

10:43:02

030000VAU

 

333

8.9480

BATE

07/03/2022

10:43:35

030000VCF

 

23

8.9400

XLON

07/03/2022

10:43:57

499204732549503

 

17

8.9400

XLON

07/03/2022

10:43:57

499204732549504

 

192

8.9400

XLON

07/03/2022

10:43:57

499204732549505

 

1,077

8.9400

XLON

07/03/2022

10:43:57

499204732549506

 

16

8.9460

XLON

07/03/2022

10:44:45

499204732549662

 

34

8.9460

XLON

07/03/2022

10:44:45

499204732549663

 

137

8.9480

XLON

07/03/2022

10:45:16

499204732549855

 

434

8.9460

BATE

07/03/2022

10:45:17

030000VK3

 

911

8.9460

BATE

07/03/2022

10:45:17

030000VK4

 

803

8.9480

XLON

07/03/2022

10:45:17

499204732549861

 

405

8.9480

XLON

07/03/2022

10:45:17

499204732549862

 

1,345

8.9540

XLON

07/03/2022

10:46:24

499204732550037

 

623

8.9540

CHIX

07/03/2022

10:46:24

130001Q1I

 

303

8.9480

XLON

07/03/2022

10:47:28

499204732550316

 

466

8.9480

XLON

07/03/2022

10:47:33

499204732550327

 

21

8.9480

XLON

07/03/2022

10:47:41

499204732550349

 

555

8.9480

XLON

07/03/2022

10:47:42

499204732550350

 

767

8.9440

BATE

07/03/2022

10:48:10

030000VTZ

 

572

8.9440

BATE

07/03/2022

10:48:10

030000VU0

 

449

8.9640

XLON

07/03/2022

10:49:25

499204732550857

 

60

8.9640

XLON

07/03/2022

10:49:25

499204732550858

 

272

8.9640

XLON

07/03/2022

10:49:25

499204732550859

 

549

8.9640

XLON

07/03/2022

10:49:25

499204732550860

 

1,345

8.9660

XLON

07/03/2022

10:49:57

499204732550987

 

748

8.9660

CHIX

07/03/2022

10:49:57

130001QVR

 

644

8.9680

CHIX

07/03/2022

10:49:57

130001QW0

 

11

8.9700

CHIX

07/03/2022

10:49:57

130001QW1

 

406

8.9820

XLON

07/03/2022

10:50:49

499204732551124

 

939

8.9820

XLON

07/03/2022

10:50:49

499204732551125

 

437

8.9800

CHIX

07/03/2022

10:51:21

130001R42

 

1,323

8.9740

TRQX

07/03/2022

10:51:27

499206812919695

 

421

8.9720

BATE

07/03/2022

10:51:28

030000W8J

 

162

8.9720

BATE

07/03/2022

10:51:28

030000W8K

 

762

8.9720

BATE

07/03/2022

10:51:28

030000W8L

 

30

8.9840

XLON

07/03/2022

10:52:56

499204732551670

 

67

8.9840

XLON

07/03/2022

10:52:56

499204732551671

 

70

8.9820

XLON

07/03/2022

10:53:25

499204732551781

 

1,345

8.9820

XLON

07/03/2022

10:53:25

499204732551780

 

102

8.9820

XLON

07/03/2022

10:53:25

499204732551782

 

1,173

8.9820

XLON

07/03/2022

10:53:25

499204732551783

 

44

8.9820

BATE

07/03/2022

10:53:25

030000WFL

 

1,168

8.9820

BATE

07/03/2022

10:53:25

030000WFM

 

133

8.9820

BATE

07/03/2022

10:53:25

030000WFN

 

1,240

8.9980

XLON

07/03/2022

10:54:53

499204732552062

 

692

9.0240

CHIX

07/03/2022

10:56:02

130001S3O

 

18

9.0240

XLON

07/03/2022

10:56:02

499204732552454

 

700

9.0240

XLON

07/03/2022

10:56:02

499204732552455

 

212

9.0240

XLON

07/03/2022

10:56:02

499204732552456

 

49

9.0240

XLON

07/03/2022

10:56:02

499204732552457

 

148

9.0240

XLON

07/03/2022

10:56:02

499204732552458

 

218

9.0240

XLON

07/03/2022

10:56:02

499204732552459

 

230

9.0240

CHIX

07/03/2022

10:56:02

130001S3P

 

400

9.0240

CHIX

07/03/2022

10:56:02

130001S3Q

 

208

9.0240

CHIX

07/03/2022

10:56:02

130001S3R

 

44

9.0240

XLON

07/03/2022

10:56:02

499204732552464

 

707

9.0240

XLON

07/03/2022

10:56:02

499204732552465

 

592

9.0300

XLON

07/03/2022

10:56:38

499204732552609

 

80

9.0260

BATE

07/03/2022

10:56:48

030000WSL

 

208

9.0260

BATE

07/03/2022

10:56:48

030000WSM

 

92

9.0220

BATE

07/03/2022

10:56:53

030000WSX

 

208

9.0220

BATE

07/03/2022

10:56:53

030000WSY

 

183

9.0300

CHIX

07/03/2022

10:57:18

130001SBQ

 

94

9.0300

CHIX

07/03/2022

10:57:18

130001SBR

 

746

9.0280

BATE

07/03/2022

10:57:18

030000WUT

 

1,345

9.0280

XLON

07/03/2022

10:57:29

499204732552809

 

1,276

9.0200

BATE

07/03/2022

10:57:47

030000WWV

 

269

9.0180

BATE

07/03/2022

10:57:47

030000WWY

 

1,345

9.0120

XLON

07/03/2022

10:58:08

499204732553012

 

499

9.0260

TRQX

07/03/2022

10:58:52

499206812922006

 

500

9.0260

TRQX

07/03/2022

10:58:52

499206812922007

 

346

9.0260

TRQX

07/03/2022

10:59:05

499206812922093

 

909

9.0300

CHIX

07/03/2022

10:59:21

130001ST6

 

1,345

9.0260

XLON

07/03/2022

10:59:24

499204732553258

 

131

9.0020

BATE

07/03/2022

10:59:50

030000X5X

 

115

9.0020

BATE

07/03/2022

10:59:50

030000X5Y

 

655

9.0020

XLON

07/03/2022

10:59:50

499204732553428

 

903

9.0040

XLON

07/03/2022

11:00:07

499204732553503

 

733

8.9980

BATE

07/03/2022

11:00:14

030000X84

 

9

8.9980

BATE

07/03/2022

11:00:14

030000X85

 

391

9.0100

XLON

07/03/2022

11:01:11

499204732553899

 

288

9.0100

XLON

07/03/2022

11:01:11

499204732553900

 

512

9.0100

XLON

07/03/2022

11:01:16

499204732553927

 

393

9.0100

BATE

07/03/2022

11:01:16

030000XDP

 

903

9.0020

CHIX

07/03/2022

11:02:06

130001TL9

 

371

9.0020

XLON

07/03/2022

11:02:50

499204732554349

 

958

9.0020

XLON

07/03/2022

11:02:50

499204732554350

 

1,291

9.0020

BATE

07/03/2022

11:02:50

030000XJI

 

412

9.0120

XLON

07/03/2022

11:04:29

499204732554712

 

642

9.0120

XLON

07/03/2022

11:04:29

499204732554713

 

238

9.0120

XLON

07/03/2022

11:04:29

499204732554714

 

20

9.0000

XLON

07/03/2022

11:04:45

499204732554840

 

31

9.0000

XLON

07/03/2022

11:04:45

499204732554841

 

1,294

9.0000

XLON

07/03/2022

11:04:45

499204732554842

 

873

9.0040

CHIX

07/03/2022

11:05:21

130001U88

 

1,335

9.0020

XLON

07/03/2022

11:06:44

499204732555211

 

1,345

9.0120

XLON

07/03/2022

11:07:28

499204732555336

 

184

9.0140

BATE

07/03/2022

11:07:32

030000Y26

 

208

9.0140

BATE

07/03/2022

11:07:46

030000Y3A

 

22

9.0140

XLON

07/03/2022

11:07:47

499204732555429

 

21

9.0140

XLON

07/03/2022

11:07:47

499204732555430

 

743

9.0160

CHIX

07/03/2022

11:08:11

130001USA

 

1,319

9.0160

BATE

07/03/2022

11:08:11

030000Y4A

 

372

9.0160

BATE

07/03/2022

11:08:11

030000Y4C

 

406

9.0160

BATE

07/03/2022

11:08:11

030000Y4D

 

1,345

9.0140

XLON

07/03/2022

11:08:31

499204732555547

 

1,305

9.0520

XLON

07/03/2022

11:10:05

499204732555947

 

1,268

9.0500

TRQX

07/03/2022

11:10:05

499206812925155

 

96

9.0620

BATE

07/03/2022

11:11:10

030000YIJ

 

1,239

9.0620

BATE

07/03/2022

11:11:10

030000YIK

 

29

9.0720

XLON

07/03/2022

11:11:38

499204732556295

 

29

9.0720

XLON

07/03/2022

11:11:38

499204732556296

 

29

9.0720

XLON

07/03/2022

11:11:38

499204732556297

 

1,250

9.0700

XLON

07/03/2022

11:11:52

499204732556324

 

350

9.0720

XLON

07/03/2022

11:11:52

499204732556327

 

92

9.0720

XLON

07/03/2022

11:11:52

499204732556328

 

1,044

9.0700

XLON

07/03/2022

11:11:53

499204732556331

 

426

9.0680

CHIX

07/03/2022

11:12:08

130001VN8

 

271

9.0680

BATE

07/03/2022

11:12:08

030000YM7

 

489

9.0680

CHIX

07/03/2022

11:12:08

130001VN9

 

1,288

9.0760

XLON

07/03/2022

11:13:35

499204732556842

 

1,006

9.0760

BATE

07/03/2022

11:13:35

030000YTW

 

256

9.0660

BATE

07/03/2022

11:13:40

030000YUA

 

71

9.0660

BATE

07/03/2022

11:13:40

030000YUB

 

703

9.0540

CHIX

07/03/2022

11:14:28

130001WB2

 

155

9.0540

CHIX

07/03/2022

11:14:28

130001WB3

 

1,345

9.0520

XLON

07/03/2022

11:14:28

499204732557039

 

103

9.0480

TRQX

07/03/2022

11:14:45

499206812926287

 

134

9.0480

TRQX

07/03/2022

11:14:45

499206812926288

 

1,345

9.0240

XLON

07/03/2022

11:15:42

499204732557400

 

954

9.0160

BATE

07/03/2022

11:16:36

030000ZC0

 

338

9.0240

BATE

07/03/2022

11:16:46

030000ZDL

 

1,306

9.0240

XLON

07/03/2022

11:17:01

499204732558040

 

370

9.0060

CHIX

07/03/2022

11:17:13

130001XA2

 

502

9.0060

CHIX

07/03/2022

11:17:13

130001XA3

 

1,300

9.0040

TRQX

07/03/2022

11:17:33

499206812927285

 

1,345

9.0060

XLON

07/03/2022

11:18:29

499204732558494

 

367

8.9980

BATE

07/03/2022

11:18:40

030000ZNA

 

1,345

9.0320

XLON

07/03/2022

11:19:38

499204732559093

 

383

9.0260

BATE

07/03/2022

11:19:49

030000ZV8

 

379

9.0400

BATE

07/03/2022

11:20:35

030000ZYG

 

78

9.0560

XLON

07/03/2022

11:21:12

499204732559501

 

277

9.0540

CHIX

07/03/2022

11:21:14

130001YES

 

20

9.0580

XLON

07/03/2022

11:21:24

499204732559580

 

29

9.0580

XLON

07/03/2022

11:21:24

499204732559581

 

16

9.0620

XLON

07/03/2022

11:21:45

499204732559668

 

188

9.0620

XLON

07/03/2022

11:21:45

499204732559669

 

967

9.0620

XLON

07/03/2022

11:21:46

499204732559670

 

432

9.0680

XLON

07/03/2022

11:22:08

499204732559750

 

865

9.0680

XLON

07/03/2022

11:22:08

499204732559751

 

48

9.0680

XLON

07/03/2022

11:22:08

499204732559752

 

552

9.0660

CHIX

07/03/2022

11:22:19

130001YME

 

644

9.0680

CHIX

07/03/2022

11:22:19

130001YMN

 

168

9.0680

CHIX

07/03/2022

11:22:19

130001YMO

 

92

9.0660

BATE

07/03/2022

11:22:19

03000106B

 

185

9.0660

BATE

07/03/2022

11:22:19

03000106C

 

17

9.0620

XLON

07/03/2022

11:22:30

499204732559837

 

40

9.0620

XLON

07/03/2022

11:22:30

499204732559838

 

567

9.0700

BATE

07/03/2022

11:22:59

030001091

 

431

9.0640

BATE

07/03/2022

11:23:10

03000109F

 

1,324

9.0620

XLON

07/03/2022

11:23:41

499204732560025

 

39

9.0620

XLON

07/03/2022

11:23:41

499204732560026

 

293

9.0620

XLON

07/03/2022

11:23:41

499204732560027

 

303

9.0640

CHIX

07/03/2022

11:24:04

130001YW8

 

283

9.0560

BATE

07/03/2022

11:24:49

0300010G2

 

1,171

9.0620

XLON

07/03/2022

11:24:49

499204732560241

 

594

9.0400

BATE

07/03/2022

11:25:13

0300010IG

 

326

9.0420

BATE

07/03/2022

11:26:03

0300010L3

 

44

9.0440

XLON

07/03/2022

11:26:12

499204732560588

 

844

9.0420

XLON

07/03/2022

11:26:15

499204732560605

 

260

9.0420

XLON

07/03/2022

11:26:15

499204732560606

 

756

9.0340

CHIX

07/03/2022

11:27:47

130001ZLE

 

50

9.0360

XLON

07/03/2022

11:27:47

499204732560874

 

254

9.0360

XLON

07/03/2022

11:27:47

499204732560875

 

451

9.0360

XLON

07/03/2022

11:27:47

499204732560876

 

581

9.0360

XLON

07/03/2022

11:27:47

499204732560877

 

297

9.0360

BATE

07/03/2022

11:28:02

0300010RQ

 

1,345

9.0260

XLON

07/03/2022

11:28:32

499204732561079

 

12

9.0240

XLON

07/03/2022

11:28:57

499204732561155

 

28

9.0240

XLON

07/03/2022

11:28:57

499204732561156

 

1,128

9.0100

TRQX

07/03/2022

11:29:03

499206812930405

 

1,345

9.0020

XLON

07/03/2022

11:29:13

499204732561280

 

300

8.9980

BATE

07/03/2022

11:29:23

0300010Z1

 

56

8.9980

BATE

07/03/2022

11:29:23

0300010Z2

 

342

8.9980

BATE

07/03/2022

11:29:44

03000111S

 

1,068

8.9960

CHIX

07/03/2022

11:29:45

13000202D

 

284

9.0040

BATE

07/03/2022

11:30:32

03000116O

 

309

9.0100

BATE

07/03/2022

11:30:43

030001176

 

1,345

9.0160

XLON

07/03/2022

11:30:58

499204732561933

 

1,345

9.0140

XLON

07/03/2022

11:32:24

499204732562181

 

704

9.0120

BATE

07/03/2022

11:32:24

0300011EF

 

364

9.0280

BATE

07/03/2022

11:32:47

0300011GF

 

1,345

9.0260

XLON

07/03/2022

11:33:49

499204732562450

 

293

9.0100

BATE

07/03/2022

11:34:12

0300011LU

 

358

9.0160

CHIX

07/03/2022

11:34:41

13000213E

 

458

9.0160

CHIX

07/03/2022

11:34:41

13000213F

 

269

9.0200

TRQX

07/03/2022

11:35:46

499206812932116

 

1,305

9.0200

XLON

07/03/2022

11:35:46

499204732562937

 

107

9.0160

XLON

07/03/2022

11:36:29

499204732563073

 

1,238

9.0160

XLON

07/03/2022

11:36:29

499204732563074

 

393

9.0120

BATE

07/03/2022

11:37:29

0300011ZS

 

323

9.0120

BATE

07/03/2022

11:37:29

0300011ZT

 

740

9.0160

XLON

07/03/2022

11:37:46

499204732563370

 

605

9.0160

XLON

07/03/2022

11:37:46

499204732563371

 

941

9.0160

CHIX

07/03/2022

11:37:46

1300021Q9

 

514

9.0140

BATE

07/03/2022

11:38:03

030001228

 

1,345

9.0120

XLON

07/03/2022

11:39:08

499204732563627

 

1,085

9.0100

TRQX

07/03/2022

11:39:08

499206812932929

 

154

9.0100

TRQX

07/03/2022

11:39:08

499206812932930

 

204

9.0080

BATE

07/03/2022

11:39:08

030001278

 

100

9.0080

BATE

07/03/2022

11:39:08

030001279

 

275

9.0100

XLON

07/03/2022

11:39:38

499204732563698

 

484

9.0300

BATE

07/03/2022

11:40:43

0300012FX

 

115

9.0280

XLON

07/03/2022

11:40:43

499204732563960

 

943

9.0280

XLON

07/03/2022

11:40:43

499204732563961

 

344

9.0300

BATE

07/03/2022

11:40:51

0300012GO

 

496

9.0280

CHIX

07/03/2022

11:40:54

1300022DQ

 

304

9.0280

CHIX

07/03/2022

11:40:57

1300022E5

 

332

9.0400

BATE

07/03/2022

11:41:19

0300012JC

 

31

9.0460

XLON

07/03/2022

11:41:36

499204732564113

 

63

9.0460

XLON

07/03/2022

11:41:36

499204732564114

 

1,267

9.0400

XLON

07/03/2022

11:41:39

499204732564131

 

1

9.0400

XLON

07/03/2022

11:41:39

499204732564132

 

387

9.0360

XLON

07/03/2022

11:42:33

499204732564320

 

958

9.0360

XLON

07/03/2022

11:42:33

499204732564321

 

189

9.0220

CHIX

07/03/2022

11:43:15

1300022UV

 

811

9.0240

CHIX

07/03/2022

11:43:27

1300022WK

 

489

9.0240

XLON

07/03/2022

11:43:27

499204732564543

 

856

9.0240

XLON

07/03/2022

11:43:27

499204732564544

 

1,329

9.0340

XLON

07/03/2022

11:45:17

499204732564770

 

15

9.0500

XLON

07/03/2022

11:46:30

499204732564960

 

1,332

9.0520

XLON

07/03/2022

11:46:57

499204732565056

 

772

9.0520

CHIX

07/03/2022

11:46:57

1300023LL

 

666

9.0520

BATE

07/03/2022

11:46:57

030001365

 

420

9.0500

XLON

07/03/2022

11:46:57

499204732565070

 

130

9.0520

XLON

07/03/2022

11:46:57

499204732565071

 

715

9.0520

XLON

07/03/2022

11:46:57

499204732565072

 

48

9.0420

XLON

07/03/2022

11:47:16

499204732565168

 

68

9.0420

XLON

07/03/2022

11:47:16

499204732565169

 

368

9.0360

BATE

07/03/2022

11:47:30

030001386

 

1,314

9.0380

XLON

07/03/2022

11:48:44

499204732565446

 

279

9.0360

BATE

07/03/2022

11:49:25

0300013GF

 

824

9.0360

CHIX

07/03/2022

11:49:25

13000242U

 

32

9.0360

XLON

07/03/2022

11:49:25

499204732565596

 

677

9.0420

XLON

07/03/2022

11:50:31

499204732565772

 

98

9.0420

XLON

07/03/2022

11:50:31

499204732565773

 

521

9.0420

XLON

07/03/2022

11:50:31

499204732565774

 

1,174

9.0400

TRQX

07/03/2022

11:50:31

499206812935502

 

121

9.0400

TRQX

07/03/2022

11:50:31

499206812935503

 

29

9.0400

TRQX

07/03/2022

11:50:31

499206812935504

 

126

9.0420

XLON

07/03/2022

11:50:31

499204732565787

 

380

9.0420

XLON

07/03/2022

11:50:31

499204732565788

 

720

9.0420

XLON

07/03/2022

11:50:31

499204732565789

 

204

9.0400

BATE

07/03/2022

11:50:33

0300013L9

 

111

9.0400

BATE

07/03/2022

11:50:33

0300013LA

 

328

9.0420

XLON

07/03/2022

11:50:52

499204732565841

 

178

9.0420

BATE

07/03/2022

11:51:06

0300013N1

 

276

9.0420

BATE

07/03/2022

11:51:06

0300013N3

 

405

9.0360

BATE

07/03/2022

11:51:06

0300013NC

 

189

9.0340

BATE

07/03/2022

11:51:07

0300013NF

 

1,264

9.0320

XLON

07/03/2022

11:51:38

499204732565981

 

204

9.0320

BATE

07/03/2022

11:51:41

0300013OI

 

74

9.0320

BATE

07/03/2022

11:51:41

0300013OJ

 

39

9.0280

CHIX

07/03/2022

11:51:52

1300024JQ

 

202

9.0280

CHIX

07/03/2022

11:51:52

1300024JR

 

661

9.0280

CHIX

07/03/2022

11:51:59

1300024KO

 

492

9.0320

BATE

07/03/2022

11:52:15

0300013S0

 

391

9.0460

BATE

07/03/2022

11:52:48

0300013WA

 

94

9.0400

XLON

07/03/2022

11:53:03

499204732566571

 

82

9.0420

XLON

07/03/2022

11:53:03

499204732566572

 

500

9.0420

XLON

07/03/2022

11:53:03

499204732566573

 

190

9.0420

XLON

07/03/2022

11:53:03

499204732566574

 

350

9.0400

XLON

07/03/2022

11:53:12

499204732566611

 

334

9.0380

BATE

07/03/2022

11:53:12

0300013ZZ

 

310

9.0780

BATE

07/03/2022

11:56:04

0300014BI

 

261

9.0780

BATE

07/03/2022

11:56:04

0300014BJ

 

809

9.0920

CHIX

07/03/2022

11:56:35

1300025T2

 

320

9.0900

XLON

07/03/2022

11:56:35

499204732567346

 

1,345

9.0900

XLON

07/03/2022

11:56:35

499204732567348

 

1,025

9.0900

XLON

07/03/2022

11:56:35

499204732567347

 

577

9.0900

BATE

07/03/2022

11:56:35

0300014EY

 

48

9.0860

XLON

07/03/2022

11:56:36

499204732567353

 

365

9.0900

XLON

07/03/2022

11:56:55

499204732567426

 

942

9.0900

XLON

07/03/2022

11:56:55

499204732567427

 

1,345

9.0900

XLON

07/03/2022

11:56:55

499204732567428

 

122

9.0860

BATE

07/03/2022

11:56:57

0300014GO

 

69

9.0860

BATE

07/03/2022

11:56:57

0300014GP

 

53

9.0860

BATE

07/03/2022

11:56:57

0300014GQ

 

35

9.0860

BATE

07/03/2022

11:56:57

0300014GR

 

245

9.0860

BATE

07/03/2022

11:56:58

0300014GS

 

222

9.0860

BATE

07/03/2022

11:56:58

0300014GT

 

86

9.0920

XLON

07/03/2022

11:57:21

499204732567524

 

302

9.1000

CHIX

07/03/2022

11:58:07

13000263Q

 

1,345

9.0980

XLON

07/03/2022

11:58:07

499204732567682

 

328

9.0980

BATE

07/03/2022

11:58:07

0300014KN

 

54

9.0940

CHIX

07/03/2022

11:58:07

13000263W

 

204

9.0960

CHIX

07/03/2022

11:58:07

13000263X

 

301

9.0960

CHIX

07/03/2022

11:58:07

13000263Y

 

204

9.0980

CHIX

07/03/2022

11:58:07

13000263Z

 

275

9.0980

CHIX

07/03/2022

11:58:07

130002640

 

106

9.0980

CHIX

07/03/2022

11:58:07

130002641

 

194

9.0980

CHIX

07/03/2022

11:58:07

130002642

 

7

9.0980

CHIX

07/03/2022

11:58:07

130002643

 

322

9.0940

BATE

07/03/2022

11:58:11

0300014L1

 

209

9.1060

CHIX

07/03/2022

11:59:18

1300026F8

 

190

9.1060

CHIX

07/03/2022

11:59:18

1300026F9

 

1,255

9.1040

TRQX

07/03/2022

11:59:18

499206812937821

 

29

9.1040

TRQX

07/03/2022

11:59:18

499206812937822

 

52

9.1060

XLON

07/03/2022

11:59:18

499204732568151

 

47

9.1060

XLON

07/03/2022

11:59:23

499204732568186

 

50

9.1060

XLON

07/03/2022

11:59:28

499204732568217

 

78

9.1060

XLON

07/03/2022

11:59:28

499204732568218

 

1,024

9.1020

XLON

07/03/2022

11:59:29

499204732568224

 

19

9.0900

XLON

07/03/2022

11:59:41

499204732568299

 

470

9.0900

XLON

07/03/2022

11:59:41

499204732568300

 

26

9.0920

XLON

07/03/2022

11:59:41

499204732568301

 

23

9.0920

XLON

07/03/2022

11:59:41

499204732568302

 

430

9.0920

XLON

07/03/2022

11:59:41

499204732568303

 

41

9.0940

XLON

07/03/2022

11:59:41

499204732568304

 

180

9.0940

XLON

07/03/2022

11:59:41

499204732568305

 

156

9.0940

XLON

07/03/2022

11:59:41

499204732568306

 

17

9.0980

XLON

07/03/2022

12:00:46

499204732568759

 

25

9.0980

XLON

07/03/2022

12:00:46

499204732568760

 

389

9.1040

CHIX

07/03/2022

12:01:32

1300026ZQ

 

1,345

9.1060

XLON

07/03/2022

12:02:11

499204732569099

 

779

9.1120

XLON

07/03/2022

12:02:36

499204732569310

 

531

9.1220

XLON

07/03/2022

12:02:46

499204732569363

 

793

9.1160

BATE

07/03/2022

12:02:51

030001592

 

389

9.1120

BATE

07/03/2022

12:02:53

03000159D

 

146

9.1120

BATE

07/03/2022

12:02:53

03000159E

 

1,345

9.1100

XLON

07/03/2022

12:03:19

499204732569624

 

604

9.1200

CHIX

07/03/2022

12:04:19

1300027Q8

 

153

9.1200

CHIX

07/03/2022

12:04:19

1300027Q9

 

65

9.1200

XLON

07/03/2022

12:04:31

499204732570093

 

202

9.1200

XLON

07/03/2022

12:04:32

499204732570094

 

141

9.1200

XLON

07/03/2022

12:04:32

499204732570099

 

919

9.1200

XLON

07/03/2022

12:04:35

499204732570100

 

1,345

9.1140

XLON

07/03/2022

12:05:11

499204732570525

 

56

9.1100

XLON

07/03/2022

12:05:49

499204732570853

 

159

9.1080

BATE

07/03/2022

12:06:47

0300015Y7

 

60

9.1080

BATE

07/03/2022

12:06:47

0300015Y8

 

298

9.1080

BATE

07/03/2022

12:06:47

0300015Y9

 

70

9.1080

BATE

07/03/2022

12:06:47

0300015YA

 

24

9.1080

BATE

07/03/2022

12:06:47

0300015YB

 

239

9.1080

BATE

07/03/2022

12:06:47

0300015YC

 

540

9.1080

XLON

07/03/2022

12:06:47

499204732571294

 

120

9.1080

XLON

07/03/2022

12:06:47

499204732571295

 

163

9.1080

XLON

07/03/2022

12:06:47

499204732571296

 

92

9.1080

XLON

07/03/2022

12:06:47

499204732571297

 

74

9.1080

XLON

07/03/2022

12:06:47

499204732571298

 

356

9.1080

XLON

07/03/2022

12:06:47

499204732571299

 

82

9.1040

BATE

07/03/2022

12:06:54

0300015YO

 

31

9.1040

BATE

07/03/2022

12:06:54

0300015YP

 

209

9.1040

BATE

07/03/2022

12:06:54

0300015YQ

 

248

9.1040

BATE

07/03/2022

12:06:59

0300015Z3

 

139

9.1040

BATE

07/03/2022

12:06:59

0300015Z4

 

927

9.1020

CHIX

07/03/2022

12:07:43

1300028PC

 

385

9.1000

XLON

07/03/2022

12:08:21

499204732572057

 

913

9.1000

XLON

07/03/2022

12:08:39

499204732572163

 

1,202

9.0980

TRQX

07/03/2022

12:08:39

499206812940673

 

143

9.0980

TRQX

07/03/2022

12:08:39

499206812940674

 

275

9.0960

BATE

07/03/2022

12:10:19

0300016JP

 

313

9.0960

BATE

07/03/2022

12:10:19

0300016JQ

 

82

9.1020

XLON

07/03/2022

12:10:35

499204732572826

 

78

9.1020

XLON

07/03/2022

12:10:35

499204732572827

 

421

9.1020

BATE

07/03/2022

12:11:38

0300016QX

 

425

9.1020

CHIX

07/03/2022

12:11:38

1300029S6

 

557

9.1020

CHIX

07/03/2022

12:11:38

1300029S8

 

602

9.1020

XLON

07/03/2022

12:11:38

499204732573073

 

743

9.1020

XLON

07/03/2022

12:11:38

499204732573074

 

420

9.1000

XLON

07/03/2022

12:11:38

499204732573082

 

100

9.1000

XLON

07/03/2022

12:11:38

499204732573083

 

500

9.1000

XLON

07/03/2022

12:11:38

499204732573084

 

194

9.1000

XLON

07/03/2022

12:11:38

499204732573085

 

100

9.1020

XLON

07/03/2022

12:11:38

499204732573086

 

31

9.1020

XLON

07/03/2022

12:11:38

499204732573087

 

21

9.1000

XLON

07/03/2022

12:11:46

499204732573142

 

412

9.1100

XLON

07/03/2022

12:12:22

499204732573317

 

90

9.1100

XLON

07/03/2022

12:12:22

499204732573320

 

194

9.1100

XLON

07/03/2022

12:12:22

499204732573321

 

311

9.1080

BATE

07/03/2022

12:12:36

0300016XG

 

1,275

9.1220

XLON

07/03/2022

12:13:16

499204732573701

 

1,081

9.1240

XLON

07/03/2022

12:14:42

499204732574174

 

881

9.1380

CHIX

07/03/2022

12:15:21

130002B0B

 

547

9.1360

BATE

07/03/2022

12:15:22

0300017FM

 

47

9.1260

XLON

07/03/2022

12:15:33

499204732574604

 

186

9.1260

XLON

07/03/2022

12:15:33

499204732574605

 

1,112

9.1260

XLON

07/03/2022

12:15:34

499204732574606

 

219

9.1200

BATE

07/03/2022

12:16:03

0300017JJ

 

410

9.1200

BATE

07/03/2022

12:16:03

0300017JK

 

138

9.1200

BATE

07/03/2022

12:16:03

0300017JL

 

168

9.1040

XLON

07/03/2022

12:17:06

499204732575028

 

476

9.1060

BATE

07/03/2022

12:17:11

0300017PJ

 

611

9.1180

XLON

07/03/2022

12:17:57

499204732575269

 

103

9.1180

XLON

07/03/2022

12:17:57

499204732575270

 

312

9.1180

XLON

07/03/2022

12:17:57

499204732575271

 

302

9.1160

BATE

07/03/2022

12:18:03

0300017TD

 

17

9.1080

XLON

07/03/2022

12:18:07

499204732575339

 

38

9.1080

XLON

07/03/2022

12:18:07

499204732575340

 

1,345

9.1080

XLON

07/03/2022

12:18:08

499204732575351

 

347

9.1060

BATE

07/03/2022

12:18:08

0300017U0

 

272

9.1080

BATE

07/03/2022

12:18:13

0300017UN

 

3

9.1080

BATE

07/03/2022

12:18:13

0300017UO

 

902

9.1080

CHIX

07/03/2022

12:18:38

130002BWW

 

1,071

9.1400

XLON

07/03/2022

12:20:00

499204732575823

 

111

9.1400

XLON

07/03/2022

12:20:00

499204732575824

 

163

9.1400

XLON

07/03/2022

12:20:00

499204732575825

 

539

9.1280

BATE

07/03/2022

12:20:14

030001841

 

192

9.1260

XLON

07/03/2022

12:20:19

499204732575986

 

1,123

9.1260

XLON

07/03/2022

12:20:19

499204732575987

 

380

9.1240

BATE

07/03/2022

12:20:19

03000184P

 

204

9.1240

BATE

07/03/2022

12:21:03

03000187X

 

92

9.1240

BATE

07/03/2022

12:21:03

03000187Y

 

903

9.1280

CHIX

07/03/2022

12:21:29

130002CKO

 

484

9.1320

BATE

07/03/2022

12:21:57

0300018CX

 

429

9.1220

BATE

07/03/2022

12:22:02

0300018DM

 

17

9.1200

XLON

07/03/2022

12:22:04

499204732576686

 

37

9.1200

XLON

07/03/2022

12:22:04

499204732576687

 

1,131

9.1200

XLON

07/03/2022

12:22:04

499204732576688

 

326

9.1140

BATE

07/03/2022

12:22:14

0300018FT

 

1,345

9.1320

XLON

07/03/2022

12:23:56

499204732577324

 

729

9.1220

BATE

07/03/2022

12:24:19

0300018RM

 

488

9.1240

BATE

07/03/2022

12:24:51

0300018TP

 

31

9.1240

BATE

07/03/2022

12:24:51

0300018TQ

 

1,345

9.1300

XLON

07/03/2022

12:25:10

499204732577562

 

811

9.1380

CHIX

07/03/2022

12:25:56

130002DRG

 

204

9.1340

BATE

07/03/2022

12:26:11

0300018Z4

 

100

9.1340

BATE

07/03/2022

12:26:11

0300018Z5

 

15

9.1360

BATE

07/03/2022

12:26:11

0300018Z6

 

573

9.1220

XLON

07/03/2022

12:26:38

499204732577879

 

625

9.1220

XLON

07/03/2022

12:26:38

499204732577880

 

605

9.1120

BATE

07/03/2022

12:26:45

03000194S

 

500

9.1120

TRQX

07/03/2022

12:26:45

499206812946018

 

400

9.1120

TRQX

07/03/2022

12:26:45

499206812946019

 

341

9.1120

TRQX

07/03/2022

12:26:45

499206812946021

 

280

9.1100

BATE

07/03/2022

12:26:58

03000196Q

 

290

9.1060

BATE

07/03/2022

12:27:32

0300019AE

 

521

9.1100

XLON

07/03/2022

12:28:05

499204732578385

 

409

9.1100

XLON

07/03/2022

12:28:06

499204732578401

 

415

9.1100

XLON

07/03/2022

12:28:08

499204732578418

 

78

9.1340

XLON

07/03/2022

12:28:52

499204732578685

 

13

9.1380

XLON

07/03/2022

12:29:01

499204732578746

 

32

9.1380

XLON

07/03/2022

12:29:01

499204732578747

 

15

9.1220

XLON

07/03/2022

12:29:08

499204732578811

 

32

9.1220

XLON

07/03/2022

12:29:08

499204732578812

 

350

9.1320

XLON

07/03/2022

12:29:13

499204732578845

 

986

9.1280

CHIX

07/03/2022

12:29:49

130002EZD

 

603

9.1260

BATE

07/03/2022

12:29:49

0300019NF

 

26

9.1340

BATE

07/03/2022

12:30:07

0300019OW

 

1,103

9.1300

XLON

07/03/2022

12:30:10

499204732579193

 

308

9.1420

BATE

07/03/2022

12:31:04

0300019TS

 

330

9.1380

BATE

07/03/2022

12:31:06

0300019TZ

 

547

9.1400

XLON

07/03/2022

12:31:18

499204732579606

 

798

9.1400

XLON

07/03/2022

12:31:21

499204732579612

 

92

9.1500

BATE

07/03/2022

12:32:24

0300019ZS

 

100

9.1500

BATE

07/03/2022

12:32:24

0300019ZT

 

1,073

9.1480

XLON

07/03/2022

12:33:12

499204732580004

 

42

9.1440

XLON

07/03/2022

12:33:12

499204732580010

 

42

9.1460

XLON

07/03/2022

12:33:12

499204732580011

 

181

9.1460

XLON

07/03/2022

12:33:12

499204732580012

 

315

9.1460

XLON

07/03/2022

12:33:12

499204732580013

 

269

9.1480

XLON

07/03/2022

12:33:12

499204732580014

 

16

9.1480

XLON

07/03/2022

12:33:12

499204732580015

 

15

9.1480

XLON

07/03/2022

12:33:12

499204732580016

 

181

9.1480

XLON

07/03/2022

12:33:12

499204732580017

 

91

9.1480

XLON

07/03/2022

12:33:12

499204732580018

 

808

9.1400

CHIX

07/03/2022

12:33:14

130002FQ5

 

307

9.1360

XLON

07/03/2022

12:33:43

499204732580158

 

507

9.1460

BATE

07/03/2022

12:34:23

030001A8X

 

436

9.1520

BATE

07/03/2022

12:34:40

030001AA7

 

1,198

9.1440

XLON

07/03/2022

12:34:50

499204732580628

 

292

9.1580

BATE

07/03/2022

12:35:55

030001AFC

 

900

9.1560

XLON

07/03/2022

12:36:22

499204732580950

 

42

9.1560

XLON

07/03/2022

12:36:38

499204732581025

 

273

9.1560

CHIX

07/03/2022

12:36:54

130002GL0

 

273

9.1560

CHIX

07/03/2022

12:36:58

130002GL5

 

363

9.1560

CHIX

07/03/2022

12:36:59

130002GL6

 

15

9.1560

XLON

07/03/2022

12:37:00

499204732581059

 

26

9.1560

XLON

07/03/2022

12:37:00

499204732581060

 

15

9.1560

XLON

07/03/2022

12:37:05

499204732581073

 

36

9.1560

XLON

07/03/2022

12:37:05

499204732581074

 

48

9.1840

XLON

07/03/2022

12:38:54

499204732581439

 

782

9.1840

XLON

07/03/2022

12:38:55

499204732581442

 

563

9.1840

XLON

07/03/2022

12:38:59

499204732581446

 

1,243

9.1840

XLON

07/03/2022

12:39:00

499204732581456

 

698

9.1800

BATE

07/03/2022

12:39:17

030001AWN

 

1,261

9.1820

XLON

07/03/2022

12:40:23

499204732581751

 

244

9.1800

CHIX

07/03/2022

12:40:23

130002HHI

 

587

9.1800

CHIX

07/03/2022

12:40:23

130002HHK

 

371

9.1820

BATE

07/03/2022

12:40:39

030001B33

 

100

9.1820

TRQX

07/03/2022

12:40:39

499206812949922

 

156

9.1820

TRQX

07/03/2022

12:40:39

499206812949923

 

204

9.1860

BATE

07/03/2022

12:41:12

030001B63

 

92

9.1860

BATE

07/03/2022

12:41:12

030001B64

 

1,286

9.1820

XLON

07/03/2022

12:41:13

499204732581922

 

103

9.1840

TRQX

07/03/2022

12:41:13

499206812950093

 

133

9.1820

TRQX

07/03/2022

12:41:18

499206812950107

 

123

9.1820

TRQX

07/03/2022

12:41:18

499206812950108

 

186

9.1820

TRQX

07/03/2022

12:41:18

499206812950109

 

580

9.1760

TRQX

07/03/2022

12:41:34

499206812950174

 

43

9.1840

XLON

07/03/2022

12:42:48

499204732582137

 

40

9.1880

XLON

07/03/2022

12:42:54

499204732582181

 

895

9.1840

XLON

07/03/2022

12:42:59

499204732582188

 

542

9.1840

BATE

07/03/2022

12:42:59

030001BCS

 

1,022

9.1720

CHIX

07/03/2022

12:43:53

130002I79

 

1,219

9.1720

TRQX

07/03/2022

12:43:53

499206812950712

 

261

9.1720

XLON

07/03/2022

12:43:53

499204732582312

 

960

9.1720

XLON

07/03/2022

12:43:53

499204732582313

 

33

9.1780

XLON

07/03/2022

12:44:13

499204732582393

 

51

9.1780

XLON

07/03/2022

12:44:13

499204732582394

 

1,230

9.1940

XLON

07/03/2022

12:45:02

499204732582527

 

425

9.1880

BATE

07/03/2022

12:45:17

030001BNS

 

343

9.1900

BATE

07/03/2022

12:45:44

030001BPY

 

1,345

9.1880

XLON

07/03/2022

12:45:53

499204732582754

 

645

9.1840

CHIX

07/03/2022

12:46:32

130002IWG

 

127

9.1840

CHIX

07/03/2022

12:46:32

130002IWH

 

543

9.1700

XLON

07/03/2022

12:47:03

499204732583232

 

525

9.1700

XLON

07/03/2022

12:47:03

499204732583233

 

277

9.1700

TRQX

07/03/2022

12:47:03

499206812951670

 

204

9.1560

BATE

07/03/2022

12:48:02

030001C6K

 

106

9.1580

BATE

07/03/2022

12:48:02

030001C6L

 

204

9.1600

BATE

07/03/2022

12:48:02

030001C6M

 

180

9.1600

BATE

07/03/2022

12:48:02

030001C6N

 

50

9.1560

XLON

07/03/2022

12:48:14

499204732583790

 

204

9.1620

BATE

07/03/2022

12:48:15

030001C96

 

445

9.1600

BATE

07/03/2022

12:48:23

030001C9Q

 

485

9.1600

BATE

07/03/2022

12:48:23

030001C9S

 

204

9.1740

BATE

07/03/2022

12:48:37

030001CAX

 

210

9.1700

XLON

07/03/2022

12:48:37

499204732583894

 

574

9.1760

BATE

07/03/2022

12:49:04

030001CC5

 

183

9.1720

XLON

07/03/2022

12:49:04

499204732583942

 

536

9.1720

XLON

07/03/2022

12:49:04

499204732583943

 

226

9.1720

XLON

07/03/2022

12:49:04

499204732583944

 

100

9.1840

BATE

07/03/2022

12:49:15

030001CDS

 

204

9.1840

BATE

07/03/2022

12:49:15

030001CDT

 

1,345

9.1800

XLON

07/03/2022

12:49:27

499204732584053

 

162

9.1780

BATE

07/03/2022

12:49:27

030001CEN

 

132

9.1780

BATE

07/03/2022

12:49:27

030001CEP

 

40

9.1780

BATE

07/03/2022

12:49:27

030001CER

 

34

9.1780

BATE

07/03/2022

12:49:27

030001CES

 

141

9.1780

BATE

07/03/2022

12:49:28

030001CEV

 

108

9.1780

BATE

07/03/2022

12:49:28

030001CEW

 

145

9.1780

BATE

07/03/2022

12:49:28

030001CEX

 

100

9.1780

BATE

07/03/2022

12:49:28

030001CEY

 

154

9.1780

BATE

07/03/2022

12:49:28

030001CEZ

 

763

9.1780

BATE

07/03/2022

12:49:45

030001CFT

 

236

9.1600

CHIX

07/03/2022

12:50:30

130002K0V

 

657

9.1600

CHIX

07/03/2022

12:50:30

130002K0W

 

85

9.1600

CHIX

07/03/2022

12:50:30

130002K0X

 

384

9.1580

XLON

07/03/2022

12:50:37

499204732584459

 

728

9.1720

XLON

07/03/2022

12:51:12

499204732584669

 

350

9.1740

XLON

07/03/2022

12:51:12

499204732584674

 

61

9.1740

XLON

07/03/2022

12:51:12

499204732584675

 

485

9.1760

BATE

07/03/2022

12:51:26

030001CQ3

 

902

9.1880

XLON

07/03/2022

12:51:50

499204732584843

 

204

9.1780

BATE

07/03/2022

12:52:22

030001CSL

 

1,173

9.1720

XLON

07/03/2022

12:52:38

499204732585074

 

953

9.1720

CHIX

07/03/2022

12:53:07

130002KJC

 

1,299

9.1880

XLON

07/03/2022

12:53:52

499204732585526

 

1,316

9.2000

XLON

07/03/2022

12:55:02

499204732585677

 

738

9.2040

BATE

07/03/2022

12:55:12

030001DAG

 

272

9.2060

BATE

07/03/2022

12:55:16

030001DAO

 

290

9.2020

BATE

07/03/2022

12:55:24

030001DB7

 

1,069

9.2140

XLON

07/03/2022

12:56:04

499204732585931

 

797

9.2060

CHIX

07/03/2022

12:56:37

130002LJ2

 

1,210

9.1980

TRQX

07/03/2022

12:56:54

499206812954998

 

30

9.1960

XLON

07/03/2022

12:57:01

499204732586229

 

1,315

9.1960

XLON

07/03/2022

12:57:01

499204732586230

 

43

9.1860

XLON

07/03/2022

12:58:18

499204732586800

 

43

9.1860

XLON

07/03/2022

12:58:24

499204732586824

 

42

9.1860

XLON

07/03/2022

12:58:30

499204732586865

 

9

9.1860

XLON

07/03/2022

12:58:36

499204732586907

 

962

9.1860

XLON

07/03/2022

12:58:36

499204732586909

 

826

9.1740

CHIX

07/03/2022

12:58:46

130002M75

 

828

9.1800

BATE

07/03/2022

12:59:04

030001DXU

 

1,345

9.1700

XLON

07/03/2022

12:59:13

499204732587298

 

293

9.1860

BATE

07/03/2022

12:59:28

030001E0N

 

172

9.1860

BATE

07/03/2022

12:59:28

030001E0O

 

432

9.1740

BATE

07/03/2022

12:59:42

030001E29

 

342

9.1740

BATE

07/03/2022

12:59:42

030001E2A

 

316

9.1640

BATE

07/03/2022

12:59:45

030001E2Y

 

419

9.1700

BATE

07/03/2022

12:59:45

030001E2T

 

347

9.1760

XLON

07/03/2022

13:00:07

499204732587853

 

885

9.1860

CHIX

07/03/2022

13:01:01

130002MYZ

 

183

9.1800

XLON

07/03/2022

13:01:02

499204732588083

 

30

9.1820

XLON

07/03/2022

13:01:02

499204732588084

 

13

9.1820

XLON

07/03/2022

13:01:02

499204732588085

 

886

9.1800

XLON

07/03/2022

13:01:05

499204732588103

 

475

9.1780

BATE

07/03/2022

13:01:19

030001EFU

 

711

9.1740

BATE

07/03/2022

13:01:33

030001EHP

 

41

9.1860

XLON

07/03/2022

13:02:30

499204732588458

 

256

9.1860

XLON

07/03/2022

13:02:30

499204732588459

 

41

9.1880

XLON

07/03/2022

13:02:42

499204732588509

 

904

9.1860

XLON

07/03/2022

13:02:47

499204732588547

 

1,123

9.1860

XLON

07/03/2022

13:02:47

499204732588546

 

1,183

9.1780

XLON

07/03/2022

13:03:54

499204732588832

 

224

9.1940

BATE

07/03/2022

13:04:50

030001F0W

 

1,328

9.1960

XLON

07/03/2022

13:04:50

499204732589071

 

462

9.1940

BATE

07/03/2022

13:04:50

030001F0X

 

437

9.1900

BATE

07/03/2022

13:05:00

030001F1B

 

1

9.1900

BATE

07/03/2022

13:05:00

030001F1C

 

309

9.1900

BATE

07/03/2022

13:05:20

030001F4I

 

836

9.2020

CHIX

07/03/2022

13:06:02

130002O78

 

1,124

9.2000

XLON

07/03/2022

13:06:04

499204732589387

 

17

9.1940

XLON

07/03/2022

13:08:13

499204732589853

 

1,223

9.1960

XLON

07/03/2022

13:08:24

499204732589909

 

122

9.1960

XLON

07/03/2022

13:08:24

499204732589910

 

25

9.1960

XLON

07/03/2022

13:08:24

499204732589915

 

31

9.1960

XLON

07/03/2022

13:08:24

499204732589916

 

1,025

9.1960

XLON

07/03/2022

13:08:24

499204732589917

 

206

9.2000

CHIX

07/03/2022

13:09:06

130002P37

 

500

9.2000

CHIX

07/03/2022

13:09:06

130002P3C

 

251

9.2000

CHIX

07/03/2022

13:09:06

130002P3D

 

18

9.2260

XLON

07/03/2022

13:09:46

499204732590450

 

1,050

9.2260

XLON

07/03/2022

13:09:46

499204732590451

 

778

9.2260

BATE

07/03/2022

13:09:46

030001FWH

 

454

9.2240

BATE

07/03/2022

13:10:03

030001FYI

 

204

9.2260

BATE

07/03/2022

13:10:33

030001G1A

 

1,254

9.2320

XLON

07/03/2022

13:11:04

499204732590830

 

958

9.2480

XLON

07/03/2022

13:12:23

499204732591128

 

1,057

9.2540

CHIX

07/03/2022

13:13:01

130002PZQ

 

22

9.2580

XLON

07/03/2022

13:13:38

499204732591405

 

19

9.2580

XLON

07/03/2022

13:13:38

499204732591406

 

813

9.2580

XLON

07/03/2022

13:14:02

499204732591496

 

313

9.2580

XLON

07/03/2022

13:14:02

499204732591497

 

1,345

9.2580

XLON

07/03/2022

13:14:25

499204732591588

 

568

9.2560

BATE

07/03/2022

13:14:28

030001GJJ

 

68

9.2560

BATE

07/03/2022

13:14:28

030001GJK

 

1,179

9.2520

TRQX

07/03/2022

13:14:41

499206812959908

 

329

9.2600

BATE

07/03/2022

13:15:22

030001GOC

 

1,010

9.2620

XLON

07/03/2022

13:16:04

499204732591908

 

754

9.2600

CHIX

07/03/2022

13:16:07

130002QRI

 

57

9.2700

XLON

07/03/2022

13:16:47

499204732592060

 

1,104

9.2780

XLON

07/03/2022

13:17:27

499204732592217

 

1,000

9.2780

XLON

07/03/2022

13:17:27

499204732592216

 

111

9.2680

BATE

07/03/2022

13:17:56

030001H1P

 

743

9.2680

BATE

07/03/2022

13:17:56

030001H1Q

 

535

9.2760

BATE

07/03/2022

13:18:06

030001H2P

 

41

9.2780

XLON

07/03/2022

13:18:41

499204732592560

 

20

9.2800

XLON

07/03/2022

13:18:41

499204732592561

 

17

9.2800

XLON

07/03/2022

13:18:41

499204732592562

 

84

9.2800

XLON

07/03/2022

13:18:41

499204732592563

 

1,345

9.2780

XLON

07/03/2022

13:18:41

499204732592557

 

271

9.2780

BATE

07/03/2022

13:18:41

030001H44

 

1,345

9.2740

TRQX

07/03/2022

13:18:42

499206812960977

 

1,246

9.2760

XLON

07/03/2022

13:19:37

499204732592778

 

913

9.2760

CHIX

07/03/2022

13:19:37

130002RJZ

 

13

9.2860

XLON

07/03/2022

13:20:43

499204732593021

 

18

9.2860

XLON

07/03/2022

13:20:43

499204732593022

 

165

9.2820

BATE

07/03/2022

13:20:54

030001HH0

 

910

9.2820

XLON

07/03/2022

13:20:54

499204732593044

 

432

9.2820

BATE

07/03/2022

13:20:54

030001HH1

 

56

9.2820

BATE

07/03/2022

13:20:54

030001HH2

 

327

9.2800

BATE

07/03/2022

13:20:59

030001HHV

 

359

9.2740

BATE

07/03/2022

13:21:30

030001HL7

 

1,345

9.2740

XLON

07/03/2022

13:21:30

499204732593193

 

894

9.2840

CHIX

07/03/2022

13:22:02

130002SAP

 

1,028

9.2680

XLON

07/03/2022

13:22:36

499204732593611

 

619

9.2600

BATE

07/03/2022

13:23:46

030001I06

 

1,154

9.2580

XLON

07/03/2022

13:23:48

499204732593891

 

200

9.2580

BATE

07/03/2022

13:23:48

030001I09

 

442

9.2640

BATE

07/03/2022

13:24:24

030001I3L

 

472

9.2760

CHIX

07/03/2022

13:25:43

130002TCF

 

543

9.2760

CHIX

07/03/2022

13:25:43

130002TCG

 

1,161

9.2760

XLON

07/03/2022

13:25:43

499204732594286

 

350

9.2860

XLON

07/03/2022

13:26:18

499204732594474

 

823

9.2860

XLON

07/03/2022

13:26:18

499204732594475

 

828

9.2840

BATE

07/03/2022

13:26:18

030001IF5

 

1,298

9.2700

XLON

07/03/2022

13:26:41

499204732594586

 

1,122

9.2660

TRQX

07/03/2022

13:26:42

499206812963502

 

363

9.2820

BATE

07/03/2022

13:27:30

030001IM0

 

1,173

9.2840

XLON

07/03/2022

13:28:07

499204732594906

 

100

9.2800

BATE

07/03/2022

13:28:15

030001IPZ

 

896

9.2780

CHIX

07/03/2022

13:28:31

130002U2E

 

1,167

9.2680

XLON

07/03/2022

13:28:52

499204732595060

 

793

9.2560

BATE

07/03/2022

13:29:42

030001IXY

 

300

9.2600

BATE

07/03/2022

13:30:01

030001IZP

 

1,259

9.2600

XLON

07/03/2022

13:30:04

499204732595395

 

170

9.2580

BATE

07/03/2022

13:30:10

030001J1P

 

200

9.2580

BATE

07/03/2022

13:30:10

030001J1Q

 

998

9.2620

XLON

07/03/2022

13:30:44

499204732595573

 

827

9.2660

CHIX

07/03/2022

13:31:15

130002UU4

 

48

9.2740

XLON

07/03/2022

13:31:52

499204732595789

 

17

9.2760

XLON

07/03/2022

13:31:59

499204732595840

 

31

9.2760

XLON

07/03/2022

13:31:59

499204732595841

 

788

9.2800

XLON

07/03/2022

13:32:20

499204732595980

 

23

9.2820

XLON

07/03/2022

13:32:20

499204732595981

 

28

9.2820

XLON

07/03/2022

13:32:20

499204732595982

 

455

9.2760

BATE

07/03/2022

13:32:29

030001JEF

 

67

9.2760

BATE

07/03/2022

13:32:29

030001JEG

 

693

9.2760

BATE

07/03/2022

13:32:29

030001JEH

 

1,074

9.2760

XLON

07/03/2022

13:32:29

499204732596015

 

271

9.2760

XLON

07/03/2022

13:32:29

499204732596016

 

200

9.2780

BATE

07/03/2022

13:32:29

030001JEI

 

100

9.2780

BATE

07/03/2022

13:32:29

030001JEJ

 

289

9.2780

XLON

07/03/2022

13:32:34

499204732596022

 

576

9.2780

BATE

07/03/2022

13:32:44

030001JFA

 

319

9.2740

BATE

07/03/2022

13:32:44

030001JFJ

 

100

9.2760

TRQX

07/03/2022

13:32:44

499206812965142

 

180

9.2780

TRQX

07/03/2022

13:32:44

499206812965143

 

78

9.2740

BATE

07/03/2022

13:32:44

030001JFS

 

1,345

9.2680

TRQX

07/03/2022

13:32:58

499206812965262

 

1,136

9.2660

XLON

07/03/2022

13:32:59

499204732596126

 

264

9.2640

CHIX

07/03/2022

13:33:10

130002VE4

 

340

9.2640

CHIX

07/03/2022

13:33:10

130002VE8

 

337

9.2640

CHIX

07/03/2022

13:33:10

130002VE9

 

1,108

9.2660

XLON

07/03/2022

13:33:26

499204732596280

 

200

9.2680

BATE

07/03/2022

13:33:26

030001JMT

 

97

9.2680

BATE

07/03/2022

13:33:26

030001JMU

 

1,155

9.2800

XLON

07/03/2022

13:34:39

499204732596502

 

854

9.2780

CHIX

07/03/2022

13:34:39

130002VSB

 

694

9.2800

BATE

07/03/2022

13:35:00

030001JUJ

 

320

9.2780

BATE

07/03/2022

13:35:17

030001JWM

 

99

9.2780

BATE

07/03/2022

13:35:17

030001JWN

 

1,028

9.2880

XLON

07/03/2022

13:36:03

499204732596691

 

100

9.2840

BATE

07/03/2022

13:36:06

030001K14

 

180

9.2840

BATE

07/03/2022

13:36:06

030001K15

 

1,262

9.2800

XLON

07/03/2022

13:36:21

499204732596797

 

83

9.2800

XLON

07/03/2022

13:36:21

499204732596798

 

213

9.2780

TRQX

07/03/2022

13:36:46

499206812966265

 

56

9.2780

TRQX

07/03/2022

13:36:46

499206812966266

 

296

9.2780

BATE

07/03/2022

13:36:46

030001K6B

 

17

9.2780

BATE

07/03/2022

13:36:46

030001K6C

 

21

9.2780

BATE

07/03/2022

13:36:46

030001K6D

 

222

9.2780

BATE

07/03/2022

13:36:46

030001K6E

 

1,180

9.2620

XLON

07/03/2022

13:37:16

499204732597053

 

200

9.2600

BATE

07/03/2022

13:37:30

030001KAU

 

250

9.2600

BATE

07/03/2022

13:37:44

030001KC6

 

606

9.2640

CHIX

07/03/2022

13:38:29

130002WQ6

 

301

9.2640

CHIX

07/03/2022

13:38:29

130002WQ7

 

200

9.2660

BATE

07/03/2022

13:38:29

030001KHW

 

890

9.2660

XLON

07/03/2022

13:38:43

499204732597543

 

434

9.2640

BATE

07/03/2022

13:38:50

030001KJK

 

48

9.2660

XLON

07/03/2022

13:38:50

499204732597590

 

310

9.2660

XLON

07/03/2022

13:38:50

499204732597591

 

300

9.2640

BATE

07/03/2022

13:38:50

030001KJH

 

291

9.2620

BATE

07/03/2022

13:38:57

030001KKS

 

1,001

9.2600

XLON

07/03/2022

13:39:13

499204732597729

 

829

9.2800

BATE

07/03/2022

13:40:15

030001KUH

 

1,101

9.2820

XLON

07/03/2022

13:40:26

499204732598010

 

529

9.2860

BATE

07/03/2022

13:41:02

030001L0I

 

1,144

9.3120

XLON

07/03/2022

13:41:57

499204732598471

 

141

9.3100

BATE

07/03/2022

13:41:59

030001L7G

 

200

9.3100

BATE

07/03/2022

13:41:59

030001L7H

 

206

9.3040

TRQX

07/03/2022

13:42:01

499206812967866

 

903

9.3040

TRQX

07/03/2022

13:42:01

499206812967867

 

514

9.3040

BATE

07/03/2022

13:42:09

030001L8R

 

66

9.3040

BATE

07/03/2022

13:42:09

030001L8S

 

794

9.3040

CHIX

07/03/2022

13:42:09

130002XW9

 

385

9.3020

XLON

07/03/2022

13:42:11

499204732598532

 

71

9.3020

XLON

07/03/2022

13:42:11

499204732598533

 

865

9.3020

XLON

07/03/2022

13:42:11

499204732598534

 

291

9.2940

BATE

07/03/2022

13:42:35

030001LBW

 

1,252

9.2860

XLON

07/03/2022

13:43:31

499204732599009

 

254

9.2860

BATE

07/03/2022

13:43:31

030001LH7

 

42

9.2860

BATE

07/03/2022

13:43:31

030001LH8

 

929

9.2740

CHIX

07/03/2022

13:44:00

130002YF2

 

672

9.2640

BATE

07/03/2022

13:44:15

030001LLC

 

467

9.2640

BATE

07/03/2022

13:44:31

030001LM6

 

22

9.2720

XLON

07/03/2022

13:45:02

499204732599457

 

22

9.2720

XLON

07/03/2022

13:45:02

499204732599458

 

913

9.2720

XLON

07/03/2022

13:45:02

499204732599459

 

200

9.2720

BATE

07/03/2022

13:45:02

030001LPE

 

100

9.2720

BATE

07/03/2022

13:45:02

030001LPF

 

447

9.2760

CHIX

07/03/2022

13:45:55

130002YUZ

 

545

9.2760

CHIX

07/03/2022

13:45:55

130002YV0

 

1,171

9.2760

XLON

07/03/2022

13:45:55

499204732599576

 

52

9.2860

XLON

07/03/2022

13:46:36

499204732599734

 

814

9.2860

XLON

07/03/2022

13:46:36

499204732599735

 

179

9.2860

XLON

07/03/2022

13:46:36

499204732599736

 

349

9.2860

XLON

07/03/2022

13:46:36

499204732599737

 

713

9.2800

BATE

07/03/2022

13:46:44

030001LYC

 

400

9.2760

BATE

07/03/2022

13:46:49

030001LZJ

 

1,101

9.2800

XLON

07/03/2022

13:47:13

499204732599893

 

200

9.2780

BATE

07/03/2022

13:47:13

030001M29

 

99

9.2780

BATE

07/03/2022

13:47:13

030001M2A

 

691

9.2740

BATE

07/03/2022

13:47:46

030001M5U

 

5

9.2740

BATE

07/03/2022

13:47:46

030001M5V

 

1,049

9.2740

XLON

07/03/2022

13:48:02

499204732600120

 

100

9.2760

BATE

07/03/2022

13:48:20

030001M9M

 

200

9.2760

BATE

07/03/2022

13:48:20

030001M9N

 

938

9.2780

BATE

07/03/2022

13:48:38

030001MB7

 

1,138

9.2740

XLON

07/03/2022

13:48:47

499204732600254

 

525

9.2720

BATE

07/03/2022

13:48:48

030001MCC

 

80

9.2800

TRQX

07/03/2022

13:49:43

499206812970296

 

1,302

9.2800

XLON

07/03/2022

13:49:43

499204732600511

 

1,265

9.2800

TRQX

07/03/2022

13:49:43

499206812970298

 

771

9.2740

CHIX

07/03/2022

13:49:45

13000302N

 

1,068

9.2680

XLON

07/03/2022

13:50:48

499204732600862

 

100

9.2680

BATE

07/03/2022

13:50:49

030001MRZ

 

200

9.2680

BATE

07/03/2022

13:50:49

030001MS0

 

495

9.2580

BATE

07/03/2022

13:51:40

030001MY4

 

1,289

9.2580

XLON

07/03/2022

13:51:40

499204732601248

 

324

9.2640

BATE

07/03/2022

13:52:04

030001N0E

 

84

9.2660

BATE

07/03/2022

13:52:26

030001N2R

 

134

9.2660

BATE

07/03/2022

13:52:26

030001N2S

 

139

9.2660

BATE

07/03/2022

13:52:26

030001N2T

 

1,025

9.2700

XLON

07/03/2022

13:52:57

499204732601550

 

100

9.2700

CHIX

07/03/2022

13:52:57

13000312N

 

892

9.2700

CHIX

07/03/2022

13:52:57

13000312O

 

12

9.2860

XLON

07/03/2022

13:54:10

499204732601862

 

1,176

9.2840

XLON

07/03/2022

13:54:12

499204732601872

 

1,195

9.2800

XLON

07/03/2022

13:54:44

499204732601994

 

652

9.2800

BATE

07/03/2022

13:54:45

030001NIE

 

374

9.2780

BATE

07/03/2022

13:54:45

030001NIK

 

22

9.2900

XLON

07/03/2022

13:55:45

499204732602383

 

24

9.2900

XLON

07/03/2022

13:55:45

499204732602384

 

1,091

9.2880

XLON

07/03/2022

13:55:48

499204732602391

 

286

9.2880

BATE

07/03/2022

13:55:54

030001NP5

 

874

9.2880

CHIX

07/03/2022

13:55:54

1300031WO

 

1,186

9.2960

XLON

07/03/2022

13:56:30

499204732602573

 

657

9.2940

BATE

07/03/2022

13:56:31

030001NTW

 

20

9.2940

XLON

07/03/2022

13:56:34

499204732602592

 

41

9.2940

XLON

07/03/2022

13:56:34

499204732602593

 

348

9.2960

BATE

07/03/2022

13:56:54

030001NW7

 

1,204

9.2940

XLON

07/03/2022

13:57:21

499204732602718

 

292

9.2940

BATE

07/03/2022

13:57:21

030001NZ6

 

100

9.2960

BATE

07/03/2022

13:57:21

030001NZJ

 

1,100

9.3000

XLON

07/03/2022

13:58:06

499204732602987

 

941

9.3000

CHIX

07/03/2022

13:58:06

1300032IA

 

405

9.2980

BATE

07/03/2022

13:58:20

030001O5F

 

302

9.2980

BATE

07/03/2022

13:58:20

030001O5G

 

175

9.3020

BATE

07/03/2022

13:58:49

030001O8C

 

251

9.3020

BATE

07/03/2022

13:58:49

030001O8D

 

793

9.3020

XLON

07/03/2022

13:58:58

499204732603139

 

330

9.3020

XLON

07/03/2022

13:58:58

499204732603140

 

19

9.3040

XLON

07/03/2022

13:59:02

499204732603158

 

44

9.3040

XLON

07/03/2022

13:59:02

499204732603159

 

200

9.3000

BATE

07/03/2022

13:59:04

030001OB4

 

121

9.3000

BATE

07/03/2022

13:59:04

030001OB5

 

576

9.2920

BATE

07/03/2022

13:59:46

030001OF7

 

1,282

9.2940

XLON

07/03/2022

13:59:46

499204732603299

 

915

9.2940

CHIX

07/03/2022

14:00:19

13000336F

 

512

9.2940

BATE

07/03/2022

14:00:19

030001OJN

 

380

9.3060

XLON

07/03/2022

14:01:00

499204732603621

 

632

9.3060

XLON

07/03/2022

14:01:00

499204732603623

 

200

9.3060

BATE

07/03/2022

14:01:00

030001OO4

 

42

9.3060

XLON

07/03/2022

14:01:37

499204732603812

 

970

9.3260

XLON

07/03/2022

14:02:10

499204732604082

 

1,217

9.3260

BATE

07/03/2022

14:02:10

030001OZI

 

370

9.3260

XLON

07/03/2022

14:02:22

499204732604135

 

164

9.3280

XLON

07/03/2022

14:02:39

499204732604155

 

147

9.3280

XLON

07/03/2022

14:02:39

499204732604156

 

361

9.3260

XLON

07/03/2022

14:02:41

499204732604166

 

784

9.3240

CHIX

07/03/2022

14:02:41

1300033WJ

 

1,345

9.3240

XLON

07/03/2022

14:02:41

499204732604170

 

200

9.3260

BATE

07/03/2022

14:02:41

030001P1O

 

100

9.3260

BATE

07/03/2022

14:02:41

030001P1P

 

16

9.3220

BATE

07/03/2022

14:02:48

030001P21

 

299

9.3220

BATE

07/03/2022

14:02:48

030001P22

 

54

9.3220

XLON

07/03/2022

14:02:49

499204732604194

 

39

9.3220

XLON

07/03/2022

14:02:49

499204732604195

 

184

9.3220

XLON

07/03/2022

14:02:49

499204732604196

 

200

9.3220

BATE

07/03/2022

14:02:55

030001P2M

 

100

9.3220

BATE

07/03/2022

14:02:55

030001P2N

 

138

9.3220

BATE

07/03/2022

14:03:02

030001P3K

 

166

9.3220

BATE

07/03/2022

14:03:02

030001P3L

 

50

9.3180

BATE

07/03/2022

14:03:06

030001P3Y

 

1,050

9.3180

BATE

07/03/2022

14:03:06

030001P3Z

 

332

9.3280

BATE

07/03/2022

14:03:54

030001P9Q

 

1,345

9.3400

XLON

07/03/2022

14:04:07

499204732604603

 

350

9.3460

XLON

07/03/2022

14:04:12

499204732604694

 

304

9.3440

XLON

07/03/2022

14:04:15

499204732604705

 

469

9.3400

TRQX

07/03/2022

14:04:32

499206812974971

 

735

9.3400

TRQX

07/03/2022

14:04:32

499206812974972

 

1,115

9.3380

XLON

07/03/2022

14:04:46

499204732604847

 

915

9.3380

CHIX

07/03/2022

14:04:46

1300034M5

 

193

9.3380

XLON

07/03/2022

14:04:46

499204732604849

 

916

9.3500

BATE

07/03/2022

14:05:20

030001POD

 

19

9.3500

XLON

07/03/2022

14:05:20

499204732605045

 

100

9.3500

XLON

07/03/2022

14:05:20

499204732605046

 

889

9.3500

XLON

07/03/2022

14:05:21

499204732605055

 

543

9.3460

BATE

07/03/2022

14:05:28

030001PPO

 

478

9.3520

BATE

07/03/2022

14:06:02

030001PVC

 

312

9.3520

BATE

07/03/2022

14:06:02

030001PVD

 

201

9.3500

BATE

07/03/2022

14:06:10

030001PW7

 

83

9.3500

BATE

07/03/2022

14:06:10

030001PW8

 

73

9.3500

BATE

07/03/2022

14:06:10

030001PW9

 

1,248

9.3500

XLON

07/03/2022

14:06:10

499204732605258

 

100

9.3460

BATE

07/03/2022

14:06:39

030001Q1F

 

200

9.3460

BATE

07/03/2022

14:06:39

030001Q1G

 

15

9.3460

BATE

07/03/2022

14:06:39

030001Q1H

 

986

9.3500

CHIX

07/03/2022

14:07:00

1300035ID

 

997

9.3480

XLON

07/03/2022

14:07:00

499204732605582

 

709

9.3800

XLON

07/03/2022

14:07:47

499204732605832

 

330

9.3800

XLON

07/03/2022

14:07:47

499204732605833

 

658

9.3720

BATE

07/03/2022

14:07:50

030001QB1

 

536

9.3680

BATE

07/03/2022

14:08:03

030001QC6

 

1,284

9.3740

XLON

07/03/2022

14:08:26

499204732605987

 

405

9.3740

BATE

07/03/2022

14:08:39

030001QGC

 

250

9.3740

BATE

07/03/2022

14:08:39

030001QGD

 

414

9.3720

BATE

07/03/2022

14:08:55

030001QHJ

 

372

9.3720

CHIX

07/03/2022

14:09:35

1300036BQ

 

534

9.3720

CHIX

07/03/2022

14:09:35

1300036BR

 

162

9.3720

XLON

07/03/2022

14:09:35

499204732606201

 

697

9.3720

XLON

07/03/2022

14:09:35

499204732606202

 

296

9.3680

BATE

07/03/2022

14:09:35

030001QO5

 

1,345

9.3640

TRQX

07/03/2022

14:09:36

499206812976564

 

1,096

9.3740

XLON

07/03/2022

14:10:02

499204732606347

 

872

9.3580

XLON

07/03/2022

14:10:43

499204732606499

 

376

9.3580

XLON

07/03/2022

14:10:43

499204732606500

 

541

9.3580

CHIX

07/03/2022

14:10:57

1300036U0

 

303

9.3580

CHIX

07/03/2022

14:11:03

1300036VR

 

1,202

9.3560

XLON

07/03/2022

14:11:32

499204732606670

 

211

9.3580

BATE

07/03/2022

14:11:49

030001R73

 

622

9.3580

BATE

07/03/2022

14:11:49

030001R74

 

44

9.3580

BATE

07/03/2022

14:12:12

030001R96

 

42

9.3580

BATE

07/03/2022

14:12:12

030001R97

 

26

9.3640

BATE

07/03/2022

14:12:26

030001RAU

 

332

9.3640

BATE

07/03/2022

14:12:26

030001RAX

 

29

9.3620

XLON

07/03/2022

14:12:43

499204732606967

 

23

9.3620

XLON

07/03/2022

14:12:43

499204732606968

 

17

9.3640

XLON

07/03/2022

14:12:43

499204732606969

 

44

9.3640

XLON

07/03/2022

14:12:43

499204732606970

 

474

9.3640

XLON

07/03/2022

14:12:43

499204732606971

 

297

9.3640

XLON

07/03/2022

14:12:43

499204732606972

 

1,307

9.3680

XLON

07/03/2022

14:13:22

499204732607055

 

36

9.3800

XLON

07/03/2022

14:14:20

499204732607330

 

25

9.3800

XLON

07/03/2022

14:14:20

499204732607331

 

54

9.3700

BATE

07/03/2022

14:14:23

030001RN5

 

519

9.3700

BATE

07/03/2022

14:14:23

030001RN6

 

802

9.3760

BATE

07/03/2022

14:14:23

030001RMV

 

920

9.3760

CHIX

07/03/2022

14:14:23

1300037TP

 

833

9.3720

XLON

07/03/2022

14:14:34

499204732607436

 

1,216

9.3700

XLON

07/03/2022

14:14:52

499204732607499

 

953

9.3640

BATE

07/03/2022

14:15:10

030001RU1

 

256

9.3620

BATE

07/03/2022

14:15:10

030001RU7

 

12

9.3620

BATE

07/03/2022

14:15:10

030001RU8

 

47

9.3620

BATE

07/03/2022

14:15:10

030001RU9

 

145

9.3620

BATE

07/03/2022

14:15:10

030001RUA

 

350

9.3500

XLON

07/03/2022

14:16:17

499204732607951

 

644

9.3500

XLON

07/03/2022

14:16:17

499204732607952

 

224

9.3620

XLON

07/03/2022

14:17:01

499204732608252

 

880

9.3620

XLON

07/03/2022

14:17:01

499204732608253

 

168

9.3600

BATE

07/03/2022

14:17:04

030001S8Y

 

753

9.3600

BATE

07/03/2022

14:17:04

030001S8Z

 

1,345

9.3600

TRQX

07/03/2022

14:17:04

499206812978932

 

171

9.3540

BATE

07/03/2022

14:17:04

030001S99

 

55

9.3520

CHIX

07/03/2022

14:17:20

1300038WF

 

88

9.3520

CHIX

07/03/2022

14:17:20

1300038WG

 

170

9.3520

CHIX

07/03/2022

14:17:20

1300038WH

 

59

9.3520

CHIX

07/03/2022

14:17:20

1300038WI

 

514

9.3520

CHIX

07/03/2022

14:17:20

1300038WJ

 

1,299

9.3560

XLON

07/03/2022

14:17:28

499204732608412

 

32

9.3560

XLON

07/03/2022

14:18:43

499204732608687

 

259

9.3560

XLON

07/03/2022

14:18:43

499204732608688

 

330

9.3560

XLON

07/03/2022

14:18:43

499204732608689

 

288

9.3560

XLON

07/03/2022

14:18:43

499204732608690

 

49

9.3560

XLON

07/03/2022

14:18:44

499204732608693

 

269

9.3560

XLON

07/03/2022

14:18:44

499204732608694

 

430

9.3560

XLON

07/03/2022

14:18:44

499204732608695

 

200

9.3500

BATE

07/03/2022

14:19:02

030001SQ7

 

100

9.3500

BATE

07/03/2022

14:19:02

030001SQ8

 

25

9.3440

XLON

07/03/2022

14:19:08

499204732608792

 

21

9.3440

XLON

07/03/2022

14:19:08

499204732608793

 

13

9.3440

XLON

07/03/2022

14:19:08

499204732608794

 

350

9.3460

XLON

07/03/2022

14:19:08

499204732608795

 

31

9.3460

XLON

07/03/2022

14:19:08

499204732608796

 

15

9.3460

XLON

07/03/2022

14:19:08

499204732608797

 

148

9.3460

XLON

07/03/2022

14:19:08

499204732608798

 

482

9.3720

CHIX

07/03/2022

14:20:06

1300039SY

 

1,201

9.3720

BATE

07/03/2022

14:20:06

030001T11

 

254

9.3720

CHIX

07/03/2022

14:20:06

1300039SZ

 

99

9.3720

CHIX

07/03/2022

14:20:06

1300039T0

 

103

9.3720

CHIX

07/03/2022

14:20:06

1300039T1

 

825

9.3700

XLON

07/03/2022

14:20:06

499204732609087

 

103

9.3700

XLON

07/03/2022

14:20:06

499204732609088

 

136

9.3780

XLON

07/03/2022

14:20:59

499204732609255

 

1,168

9.3780

XLON

07/03/2022

14:20:59

499204732609256

 

41

9.4040

XLON

07/03/2022

14:22:17

499204732609827

 

793

9.4000

XLON

07/03/2022

14:22:21

499204732609870

 

906

9.3980

CHIX

07/03/2022

14:22:21

130003AP8

 

391

9.4020

XLON

07/03/2022

14:22:40

499204732609935

 

709

9.4020

XLON

07/03/2022

14:22:40

499204732609936

 

12

9.3980

XLON

07/03/2022

14:22:55

499204732609972

 

27

9.3980

XLON

07/03/2022

14:22:55

499204732609973

 

1,345

9.3960

BATE

07/03/2022

14:22:55

030001TQ6

 

38

9.3940

XLON

07/03/2022

14:24:00

499204732610370

 

1,041

9.3900

XLON

07/03/2022

14:24:01

499204732610375

 

1,269

9.3820

XLON

07/03/2022

14:24:15

499204732610449

 

541

9.3820

CHIX

07/03/2022

14:24:34

130003BJ3

 

327

9.3820

CHIX

07/03/2022

14:24:34

130003BJ4

 

394

9.3800

BATE

07/03/2022

14:24:34

030001U4W

 

261

9.3900

BATE

07/03/2022

14:24:47

030001U6D

 

75

9.3900

BATE

07/03/2022

14:24:47

030001U6E

 

69

9.3900

BATE

07/03/2022

14:24:47

030001U6F

 

310

9.3900

BATE

07/03/2022

14:24:48

030001U6I

 

32

9.3900

BATE

07/03/2022

14:24:48

030001U6J

 

193

9.3940

XLON

07/03/2022

14:25:33

499204732610802

 

1,288

9.3960

XLON

07/03/2022

14:25:43

499204732610850

 

927

9.3960

XLON

07/03/2022

14:25:43

499204732610853

 

57

9.3960

XLON

07/03/2022

14:25:43

499204732610851

 

200

9.3900

BATE

07/03/2022

14:26:05

030001UDI

 

100

9.3920

BATE

07/03/2022

14:26:05

030001UDJ

 

15

9.3920

BATE

07/03/2022

14:26:05

030001UDK

 

50

9.3900

XLON

07/03/2022

14:26:20

499204732611121

 

1,060

9.3860

BATE

07/03/2022

14:26:22

030001UFC

 

1,250

9.3840

TRQX

07/03/2022

14:26:22

499206812981976

 

640

9.3800

XLON

07/03/2022

14:26:22

499204732611135

 

346

9.3800

BATE

07/03/2022

14:26:22

030001UFE

 

83

9.3740

CHIX

07/03/2022

14:26:48

130003C4S

 

261

9.3740

CHIX

07/03/2022

14:26:48

130003C4T

 

519

9.3740

CHIX

07/03/2022

14:26:48

130003C4U

 

350

9.3880

XLON

07/03/2022

14:27:23

499204732611351

 

42

9.3880

XLON

07/03/2022

14:27:23

499204732611352

 

196

9.3880

XLON

07/03/2022

14:27:23

499204732611353

 

92

9.3860

BATE

07/03/2022

14:27:28

030001UMR

 

127

9.3860

BATE

07/03/2022

14:27:28

030001UMS

 

32

9.3860

BATE

07/03/2022

14:27:28

030001UMT

 

121

9.3860

BATE

07/03/2022

14:27:28

030001UMU

 

384

9.3860

BATE

07/03/2022

14:27:28

030001UMV

 

1,345

9.3860

XLON

07/03/2022

14:27:28

499204732611366

 

835

9.3860

XLON

07/03/2022

14:27:28

499204732611365

 

144

9.3860

BATE

07/03/2022

14:27:36

030001UNZ

 

351

9.3860

BATE

07/03/2022

14:27:36

030001UO0

 

720

9.3880

XLON

07/03/2022

14:28:02

499204732611465

 

921

9.3880

XLON

07/03/2022

14:28:52

499204732611780

 

373

9.3900

CHIX

07/03/2022

14:29:02

130003CXV

 

592

9.3900

CHIX

07/03/2022

14:29:02

130003CXW

 

1,243

9.3840

XLON

07/03/2022

14:29:07

499204732612004

 

1

9.3840

XLON

07/03/2022

14:29:07

499204732612005

 

74

9.3960

BATE

07/03/2022

14:29:40

030001V5R

 

39

9.3960

BATE

07/03/2022

14:29:40

030001V5S

 

1,172

9.3960

BATE

07/03/2022

14:29:40

030001V5T

 

48

9.4020

XLON

07/03/2022

14:30:00

499204732612421

 

20

9.4040

XLON

07/03/2022

14:30:00

499204732612422

 

26

9.4040

XLON

07/03/2022

14:30:00

499204732612423

 

385

9.4040

XLON

07/03/2022

14:30:00

499204732612424

 

492

9.4040

XLON

07/03/2022

14:30:00

499204732612425

 

1,243

9.4160

XLON

07/03/2022

14:30:11

499204732612682

 

816

9.4160

CHIX

07/03/2022

14:30:11

130003DNS

 

263

9.4180

TRQX

07/03/2022

14:30:13

499206812983804

 

11

9.4200

TRQX

07/03/2022

14:30:13

499206812983805

 

56

9.4100

XLON

07/03/2022

14:30:30

499204732612901

 

920

9.4080

XLON

07/03/2022

14:30:40

499204732612940

 

1,345

9.4080

BATE

07/03/2022

14:30:40

030001VIR

 

1,209

9.4060

XLON

07/03/2022

14:30:40

499204732612965

 

968

9.4260

XLON

07/03/2022

14:31:14

499204732613224

 

301

9.4260

XLON

07/03/2022

14:31:14

499204732613225

 

1,174

9.4200

TRQX

07/03/2022

14:31:14

499206812984492

 

863

9.4140

CHIX

07/03/2022

14:31:19

130003E95

 

20

9.4160

XLON

07/03/2022

14:31:19

499204732613284

 

44

9.4160

XLON

07/03/2022

14:31:19

499204732613285

 

767

9.4160

XLON

07/03/2022

14:31:33

499204732613385

 

1,025

9.4160

XLON

07/03/2022

14:31:33

499204732613384

 

1,241

9.4140

BATE

07/03/2022

14:31:33

030001VRR

 

50

9.4080

XLON

07/03/2022

14:31:47

499204732613463

 

260

9.4080

XLON

07/03/2022

14:31:47

499204732613460

 

320

9.4080

XLON

07/03/2022

14:31:47

499204732613461

 

50

9.4080

XLON

07/03/2022

14:31:47

499204732613462

 

30

9.4200

XLON

07/03/2022

14:32:03

499204732613543

 

52

9.4200

XLON

07/03/2022

14:32:03

499204732613544

 

85

9.4200

XLON

07/03/2022

14:32:03

499204732613545

 

121

9.4200

XLON

07/03/2022

14:32:10

499204732613611

 

37

9.4200

XLON

07/03/2022

14:32:10

499204732613612

 

28

9.4200

XLON

07/03/2022

14:32:17

499204732613664

 

1,345

9.4160

BATE

07/03/2022

14:32:22

030001W06

 

1,279

9.4180

XLON

07/03/2022

14:32:22

499204732613677

 

108

9.4180

XLON

07/03/2022

14:32:22

499204732613686

 

62

9.4180

XLON

07/03/2022

14:32:22

499204732613687

 

807

9.4180

XLON

07/03/2022

14:32:22

499204732613688

 

34

9.4180

CHIX

07/03/2022

14:32:33

130003EWS

 

40

9.4180

CHIX

07/03/2022

14:32:33

130003EWT

 

200

9.4180

CHIX

07/03/2022

14:32:33

130003EWU

 

354

9.4220

CHIX

07/03/2022

14:32:45

130003F0N

 

143

9.4380

XLON

07/03/2022

14:33:02

499204732613882

 

348

9.4380

CHIX

07/03/2022

14:33:02

130003F3W

 

852

9.4360

XLON

07/03/2022

14:33:03

499204732613898

 

1,345

9.4340

XLON

07/03/2022

14:33:05

499204732613916

 

55

9.4320

CHIX

07/03/2022

14:33:09

130003F7Z

 

295

9.4320

CHIX

07/03/2022

14:33:09

130003F80

 

1,207

9.4300

XLON

07/03/2022

14:33:10

499204732613965

 

13

9.4300

CHIX

07/03/2022

14:33:10

130003F9Q

 

300

9.4300

CHIX

07/03/2022

14:33:10

130003F9R

 

19

9.4240

BATE

07/03/2022

14:33:14

030001WAY

 

572

9.4240

BATE

07/03/2022

14:33:14

030001WAZ

 

545

9.4240

BATE

07/03/2022

14:33:14

030001WB0

 

181

9.4240

BATE

07/03/2022

14:33:14

030001WB1

 

751

9.4100

TRQX

07/03/2022

14:33:20

499206812985745

 

527

9.4100

TRQX

07/03/2022

14:33:20

499206812985746

 

1,075

9.4040

CHIX

07/03/2022

14:33:27

130003FOJ

 

145

9.4020

XLON

07/03/2022

14:33:28

499204732614325

 

1,060

9.4020

XLON

07/03/2022

14:33:28

499204732614326

 

1,309

9.4000

BATE

07/03/2022

14:33:28

030001WI0

 

979

9.3960

XLON

07/03/2022

14:33:40

499204732614715

 

1,185

9.3900

XLON

07/03/2022

14:33:57

499204732614881

 

200

9.3880

BATE

07/03/2022

14:34:05

030001WSR

 

984

9.3820

XLON

07/03/2022

14:34:14

499204732615111

 

424

9.3800

BATE

07/03/2022

14:34:22

030001WVY

 

800

9.3800

BATE

07/03/2022

14:34:22

030001WVZ

 

845

9.3760

CHIX

07/03/2022

14:34:24

130003GDE

 

38

9.3740

XLON

07/03/2022

14:34:29

499204732615386

 

24

9.3740

XLON

07/03/2022

14:34:29

499204732615387

 

369

9.3740

XLON

07/03/2022

14:34:29

499204732615388

 

678

9.3740

XLON

07/03/2022

14:34:29

499204732615389

 

890

9.3800

XLON

07/03/2022

14:34:55

499204732615750

 

178

9.3800

XLON

07/03/2022

14:34:55

499204732615751

 

1,345

9.3780

BATE

07/03/2022

14:34:55

030001X3G

 

62

9.3760

XLON

07/03/2022

14:35:18

499204732616057

 

70

9.3760

XLON

07/03/2022

14:35:18

499204732616058

 

551

9.3760

XLON

07/03/2022

14:35:18

499204732616059

 

447

9.3760

XLON

07/03/2022

14:35:18

499204732616060

 

1,118

9.3800

XLON

07/03/2022

14:35:32

499204732616189

 

132

9.3800

XLON

07/03/2022

14:35:32

499204732616190

 

839

9.3780

CHIX

07/03/2022

14:35:33

130003H1A

 

1,012

9.3720

XLON

07/03/2022

14:35:52

499204732616339

 

1,345

9.3740

TRQX

07/03/2022

14:36:04

499206812987656

 

386

9.3720

BATE

07/03/2022

14:36:05

030001XFN

 

76

9.3720

BATE

07/03/2022

14:36:05

030001XFO

 

325

9.3720

BATE

07/03/2022

14:36:05

030001XFP

 

175

9.3720

BATE

07/03/2022

14:36:05

030001XFQ

 

325

9.3720

BATE

07/03/2022

14:36:05

030001XFR

 

1,081

9.3680

XLON

07/03/2022

14:36:11

499204732616551

 

1,139

9.3640

XLON

07/03/2022

14:36:34

499204732616728

 

277

9.3660

BATE

07/03/2022

14:36:43

030001XLK

 

1,045

9.3620

XLON

07/03/2022

14:36:54

499204732616875

 

1,009

9.3620

CHIX

07/03/2022

14:36:54

130003HPZ

 

810

9.3580

BATE

07/03/2022

14:36:56

030001XNX

 

426

9.3540

BATE

07/03/2022

14:36:58

030001XOL

 

1,144

9.3460

XLON

07/03/2022

14:37:19

499204732617209

 

870

9.3440

CHIX

07/03/2022

14:37:27

130003I3L

 

1,183

9.3500

XLON

07/03/2022

14:37:45

499204732617419

 

350

9.3580

XLON

07/03/2022

14:38:08

499204732617666

 

183

9.3520

XLON

07/03/2022

14:38:10

499204732617684

 

393

9.3520

XLON

07/03/2022

14:38:10

499204732617685

 

1,167

9.3580

XLON

07/03/2022

14:38:29

499204732617766

 

111

9.3580

XLON

07/03/2022

14:38:29

499204732617767

 

185

9.3580

BATE

07/03/2022

14:38:36

030001Y4H

 

443

9.3580

BATE

07/03/2022

14:38:36

030001Y4I

 

248

9.3580

BATE

07/03/2022

14:38:36

030001Y4J

 

26

9.3640

XLON

07/03/2022

14:38:55

499204732618009

 

47

9.3640

XLON

07/03/2022

14:38:55

499204732618010

 

902

9.3700

XLON

07/03/2022

14:39:00

499204732618058

 

969

9.3680

CHIX

07/03/2022

14:39:00

130003ITL

 

307

9.3680

BATE

07/03/2022

14:39:00

030001Y9A

 

589

9.3580

XLON

07/03/2022

14:39:16

499204732618169

 

63

9.3580

XLON

07/03/2022

14:39:16

499204732618170

 

87

9.3580

XLON

07/03/2022

14:39:16

499204732618171

 

81

9.3600

XLON

07/03/2022

14:39:16

499204732618172

 

117

9.3600

XLON

07/03/2022

14:39:16

499204732618173

 

731

9.3720

BATE

07/03/2022

14:39:37

030001YE8

 

827

9.3720

XLON

07/03/2022

14:39:37

499204732618324

 

410

9.3720

XLON

07/03/2022

14:39:37

499204732618325

 

432

9.3700

BATE

07/03/2022

14:39:37

030001YED

 

1,182

9.3860

XLON

07/03/2022

14:39:57

499204732618519

 

324

9.3860

BATE

07/03/2022

14:39:57

030001YHB

 

785

9.3780

CHIX

07/03/2022

14:40:09

130003JA9

 

66

9.3760

XLON

07/03/2022

14:40:33

499204732618783

 

51

9.3760

XLON

07/03/2022

14:40:33

499204732618784

 

915

9.3740

XLON

07/03/2022

14:40:34

499204732618789

 

1,345

9.3700

TRQX

07/03/2022

14:40:37

499206812989887

 

1,228

9.3720

XLON

07/03/2022

14:40:37

499204732618806

 

365

9.3780

XLON

07/03/2022

14:41:06

499204732619041

 

92

9.3780

XLON

07/03/2022

14:41:06

499204732619042

 

106

9.3780

XLON

07/03/2022

14:41:06

499204732619043

 

78

9.3780

XLON

07/03/2022

14:41:06

499204732619044

 

92

9.3780

XLON

07/03/2022

14:41:06

499204732619045

 

446

9.3780

XLON

07/03/2022

14:41:07

499204732619065

 

64

9.3780

XLON

07/03/2022

14:41:29

499204732619284

 

898

9.3780

XLON

07/03/2022

14:41:29

499204732619285

 

972

9.3760

CHIX

07/03/2022

14:41:31

130003JVI

 

1,181

9.3600

XLON

07/03/2022

14:41:48

499204732619594

 

499

9.3460

XLON

07/03/2022

14:42:08

499204732619787

 

655

9.3460

XLON

07/03/2022

14:42:09

499204732619798

 

463

9.3420

BATE

07/03/2022

14:42:19

030001Z3I

 

175

9.3420

BATE

07/03/2022

14:42:19

030001Z3J

 

260

9.3300

XLON

07/03/2022

14:42:46

499204732620126

 

54

9.3300

XLON

07/03/2022

14:42:46

499204732620127

 

602

9.3300

XLON

07/03/2022

14:42:46

499204732620128

 

381

9.3280

CHIX

07/03/2022

14:42:51

130003KKC

 

311

9.3280

BATE

07/03/2022

14:42:51

030001Z76

 

472

9.3280

CHIX

07/03/2022

14:42:51

130003KKD

 

295

9.3180

BATE

07/03/2022

14:42:51

030001Z7E

 

1,172

9.3260

XLON

07/03/2022

14:43:00

499204732620230

 

31

9.3320

XLON

07/03/2022

14:43:28

499204732620580

 

22

9.3320

XLON

07/03/2022

14:43:28

499204732620581

 

32

9.3280

XLON

07/03/2022

14:43:28

499204732620587

 

63

9.3280

XLON

07/03/2022

14:43:28

499204732620588

 

25

9.3300

XLON

07/03/2022

14:43:28

499204732620589

 

39

9.3300

XLON

07/03/2022

14:43:28

499204732620590

 

861

9.3300

XLON

07/03/2022

14:43:28

499204732620591

 

331

9.3280

BATE

07/03/2022

14:43:38

030001ZGZ

 

50

9.3240

BATE

07/03/2022

14:43:38

030001ZH0

 

262

9.3240

BATE

07/03/2022

14:43:38

030001ZH1

 

110

9.3180

XLON

07/03/2022

14:44:11

499204732620812

 

50

9.3180

XLON

07/03/2022

14:44:11

499204732620813

 

929

9.3180

XLON

07/03/2022

14:44:11

499204732620814

 

439

9.3200

CHIX

07/03/2022

14:44:11

130003L8M

 

243

9.3180

XLON

07/03/2022

14:44:11

499204732620816

 

35

9.3140

TRQX

07/03/2022

14:44:11

499206812991693

 

81

9.3140

TRQX

07/03/2022

14:44:11

499206812991695

 

81

9.3140

TRQX

07/03/2022

14:44:11

499206812991696

 

289

9.3180

CHIX

07/03/2022

14:44:11

130003L8V

 

100

9.3140

TRQX

07/03/2022

14:44:11

499206812991700

 

122

9.3140

TRQX

07/03/2022

14:44:13

499206812991742

 

11

9.3140

TRQX

07/03/2022

14:44:13

499206812991749

 

761

9.3140

TRQX

07/03/2022

14:44:14

499206812991762

 

31

9.3140

TRQX

07/03/2022

14:44:14

499206812991760

 

35

9.3140

TRQX

07/03/2022

14:44:14

499206812991761

 

36

9.3140

XLON

07/03/2022

14:44:25

499204732621038

 

1,345

9.3280

XLON

07/03/2022

14:44:37

499204732621225

 

599

9.3280

XLON

07/03/2022

14:44:37

499204732621224

 

351

9.3260

BATE

07/03/2022

14:44:37

030001ZTK

 

74

9.3280

XLON

07/03/2022

14:44:37

499204732621229

 

129

9.3220

CHIX

07/03/2022

14:44:53

130003LPG

 

1,014

9.3220

CHIX

07/03/2022

14:44:53

130003LPH

 

1,146

9.3220

XLON

07/03/2022

14:44:53

499204732621285

 

301

9.3180

BATE

07/03/2022

14:44:57

030001ZWS

 

350

9.3320

XLON

07/03/2022

14:45:20

499204732621562

 

30

9.3320

XLON

07/03/2022

14:45:20

499204732621563

 

28

9.3320

XLON

07/03/2022

14:45:20

499204732621564

 

526

9.3500

XLON

07/03/2022

14:45:38

499204732621710

 

1,345

9.3480

XLON

07/03/2022

14:45:40

499204732621713

 

200

9.3440

BATE

07/03/2022

14:45:46

03000204M

 

18

9.3400

XLON

07/03/2022

14:46:04

499204732621865

 

35

9.3400

XLON

07/03/2022

14:46:04

499204732621866

 

33

9.3380

XLON

07/03/2022

14:46:05

499204732621873

 

317

9.3380

XLON

07/03/2022

14:46:05

499204732621874

 

88

9.3380

XLON

07/03/2022

14:46:05

499204732621875

 

414

9.3380

XLON

07/03/2022

14:46:05

499204732621868

 

33

9.3360

CHIX

07/03/2022

14:46:06

130003M8A

 

56

9.3360

CHIX

07/03/2022

14:46:06

130003M8B

 

58

9.3360

CHIX

07/03/2022

14:46:13

130003M94

 

1,207

9.3360

XLON

07/03/2022

14:46:19

499204732621954

 

741

9.3360

CHIX

07/03/2022

14:46:19

130003MAJ

 

52

9.3340

XLON

07/03/2022

14:46:45

499204732622114

 

957

9.3340

XLON

07/03/2022

14:47:02

499204732622242

 

153

9.3300

XLON

07/03/2022

14:47:02

499204732622248

 

28

9.3320

XLON

07/03/2022

14:47:02

499204732622249

 

29

9.3320

XLON

07/03/2022

14:47:02

499204732622250

 

57

9.3340

XLON

07/03/2022

14:47:02

499204732622251

 

224

9.3340

XLON

07/03/2022

14:47:02

499204732622252

 

70

9.3340

XLON

07/03/2022

14:47:02

499204732622253

 

721

9.3340

XLON

07/03/2022

14:47:02

499204732622254

 

424

9.3300

BATE

07/03/2022

14:47:25

0300020IS

 

33

9.3300

BATE

07/03/2022

14:47:25

0300020IU

 

964

9.3320

XLON

07/03/2022

14:47:25

499204732622450

 

837

9.3320

CHIX

07/03/2022

14:47:25

130003MRU

 

487

9.3240

XLON

07/03/2022

14:47:52

499204732622561

 

566

9.3240

XLON

07/03/2022

14:47:52

499204732622562

 

282

9.3260

BATE

07/03/2022

14:48:19

0300020RU

 

219

9.3260

CHIX

07/03/2022

14:48:19

130003N7X

 

161

9.3260

CHIX

07/03/2022

14:48:19

130003N7Y

 

28

9.3260

CHIX

07/03/2022

14:48:19

130003N7Z

 

561

9.3260

CHIX

07/03/2022

14:48:19

130003N80

 

38

9.3280

XLON

07/03/2022

14:48:31

499204732622823

 

31

9.3280

XLON

07/03/2022

14:48:31

499204732622824

 

798

9.3380

XLON

07/03/2022

14:48:41

499204732622935

 

789

9.3380

XLON

07/03/2022

14:48:41

499204732622934

 

547

9.3380

XLON

07/03/2022

14:48:41

499204732622936

 

413

9.3340

TRQX

07/03/2022

14:48:44

499206812994235

 

826

9.3340

TRQX

07/03/2022

14:48:44

499206812994237

 

27

9.3340

TRQX

07/03/2022

14:48:44

499206812994239

 

79

9.3340

TRQX

07/03/2022

14:48:45

499206812994242

 

369

9.3300

XLON

07/03/2022

14:48:47

499204732622997

 

500

9.3320

XLON

07/03/2022

14:48:50

499204732623021

 

100

9.3320

XLON

07/03/2022

14:48:50

499204732623022

 

200

9.3320

XLON

07/03/2022

14:48:50

499204732623023

 

50

9.3320

XLON

07/03/2022

14:48:50

499204732623024

 

109

9.3320

XLON

07/03/2022

14:48:50

499204732623025

 

889

9.3300

XLON

07/03/2022

14:49:20

499204732623309

 

735

9.3300

CHIX

07/03/2022

14:49:20

130003NRO

 

470

9.3280

BATE

07/03/2022

14:49:22

03000211F

 

130

9.3240

XLON

07/03/2022

14:49:28

499204732623354

 

1,036

9.3240

XLON

07/03/2022

14:49:28

499204732623360

 

632

9.3180

XLON

07/03/2022

14:50:06

499204732623545

 

300

9.3180

XLON

07/03/2022

14:50:07

499204732623557

 

131

9.3180

XLON

07/03/2022

14:50:07

499204732623558

 

800

9.3340

CHIX

07/03/2022

14:50:35

130003ODX

 

180

9.3340

CHIX

07/03/2022

14:50:35

130003ODY

 

350

9.3320

XLON

07/03/2022

14:50:35

499204732623779

 

58

9.3320

XLON

07/03/2022

14:50:35

499204732623780

 

470

9.3320

XLON

07/03/2022

14:50:35

499204732623781

 

16

9.3320

XLON

07/03/2022

14:50:44

499204732623802

 

29

9.3320

XLON

07/03/2022

14:50:44

499204732623803

 

296

9.3280

BATE

07/03/2022

14:50:44

0300021CT

 

58

9.3300

XLON

07/03/2022

14:50:52

499204732623830

 

92

9.3300

XLON

07/03/2022

14:50:52

499204732623831

 

29

9.3300

XLON

07/03/2022

14:50:52

499204732623832

 

1,114

9.3260

XLON

07/03/2022

14:50:54

499204732623845

 

459

9.3260

BATE

07/03/2022

14:50:54

0300021DM

 

852

9.3180

XLON

07/03/2022

14:51:02

499204732623912

 

483

9.3180

XLON

07/03/2022

14:51:02

499204732623913

 

100

9.3140

BATE

07/03/2022

14:51:28

0300021I7

 

200

9.3140

BATE

07/03/2022

14:51:28

0300021I8

 

67

9.3140

XLON

07/03/2022

14:51:28

499204732624092

 

102

9.3140

XLON

07/03/2022

14:51:28

499204732624093

 

706

9.3120

XLON

07/03/2022

14:51:33

499204732624107

 

67

9.3120

XLON

07/03/2022

14:51:49

499204732624272

 

500

9.3120

XLON

07/03/2022

14:51:49

499204732624273

 

514

9.3280

XLON

07/03/2022

14:52:05

499204732624486

 

955

9.3280

XLON

07/03/2022

14:52:05

499204732624490

 

62

9.3280

XLON

07/03/2022

14:52:05

499204732624491

 

112

9.3280

XLON

07/03/2022

14:52:05

499204732624492

 

200

9.3260

CHIX

07/03/2022

14:52:05

130003P1X

 

65

9.3220

TRQX

07/03/2022

14:52:05

499206812995972

 

1,272

9.3220

TRQX

07/03/2022

14:52:05

499206812995973

 

25

9.3260

XLON

07/03/2022

14:52:30

499204732624609

 

50

9.3240

XLON

07/03/2022

14:52:32

499204732624618

 

115

9.3340

BATE

07/03/2022

14:53:06

0300021U5

 

767

9.3360

XLON

07/03/2022

14:53:06

499204732624799

 

298

9.3340

BATE

07/03/2022

14:53:06

0300021U6

 

521

9.3340

BATE

07/03/2022

14:53:06

0300021U7

 

660

9.3340

CHIX

07/03/2022

14:53:06

130003PCR

 

685

9.3340

CHIX

07/03/2022

14:53:06

130003PCS

 

73

9.3240

XLON

07/03/2022

14:53:06

499204732624828

 

23

9.3260

XLON

07/03/2022

14:53:06

499204732624829

 

50

9.3260

XLON

07/03/2022

14:53:06

499204732624830

 

220

9.3260

XLON

07/03/2022

14:53:06

499204732624831

 

366

9.3260

XLON

07/03/2022

14:53:06

499204732624832

 

220

9.3280

XLON

07/03/2022

14:53:06

499204732624833

 

73

9.3280

XLON

07/03/2022

14:53:06

499204732624834

 

313

9.3280

XLON

07/03/2022

14:53:06

499204732624835

 

7

9.3300

XLON

07/03/2022

14:53:06

499204732624836

 

130

9.3200

BATE

07/03/2022

14:53:20

0300021XI

 

375

9.3200

BATE

07/03/2022

14:53:20

0300021XJ

 

130

9.3200

BATE

07/03/2022

14:53:20

0300021XK

 

292

9.3200

CHIX

07/03/2022

14:53:20

130003PIS

 

39

9.3220

XLON

07/03/2022

14:53:25

499204732624999

 

714

9.3440

CHIX

07/03/2022

14:54:10

130003PWH

 

109

9.3440

CHIX

07/03/2022

14:54:10

130003PWI

 

31

9.3440

XLON

07/03/2022

14:54:10

499204732625244

 

32

9.3440

XLON

07/03/2022

14:54:10

499204732625245

 

166

9.3400

XLON

07/03/2022

14:54:20

499204732625286

 

567

9.3540

XLON

07/03/2022

14:55:00

499204732625474

 

778

9.3540

XLON

07/03/2022

14:55:00

499204732625475

 

39

9.3560

XLON

07/03/2022

14:55:01

499204732625478

 

5

9.3560

XLON

07/03/2022

14:55:08

499204732625528

 

47

9.3560

XLON

07/03/2022

14:55:08

499204732625529

 

35

9.3540

XLON

07/03/2022

14:55:12

499204732625559

 

177

9.3560

XLON

07/03/2022

14:55:16

499204732625628

 

115

9.3540

CHIX

07/03/2022

14:55:24

130003QDS

 

1,052

9.3540

XLON

07/03/2022

14:55:24

499204732625673

 

293

9.3540

XLON

07/03/2022

14:55:24

499204732625674

 

888

9.3540

CHIX

07/03/2022

14:55:24

130003QDT

 

773

9.3540

BATE

07/03/2022

14:55:24

0300022G9

 

84

9.3540

XLON

07/03/2022

14:55:24

499204732625677

 

1,261

9.3540

XLON

07/03/2022

14:55:24

499204732625678

 

420

9.3620

BATE

07/03/2022

14:55:39

0300022JW

 

1,345

9.3640

XLON

07/03/2022

14:55:39

499204732625800

 

462

9.3740

XLON

07/03/2022

14:55:53

499204732625905

 

1

9.3740

XLON

07/03/2022

14:55:53

499204732625906

 

130

9.3760

XLON

07/03/2022

14:55:53

499204732625907

 

26

9.3760

XLON

07/03/2022

14:55:53

499204732625908

 

42

9.3760

XLON

07/03/2022

14:55:53

499204732625909

 

692

9.3800

XLON

07/03/2022

14:56:06

499204732625955

 

1,108

9.3800

XLON

07/03/2022

14:56:06

499204732625957

 

192

9.3800

XLON

07/03/2022

14:56:06

499204732625956

 

75

9.3800

XLON

07/03/2022

14:56:06

499204732625958

 

101

9.3800

XLON

07/03/2022

14:56:06

499204732625959

 

36

9.3800

XLON

07/03/2022

14:56:06

499204732625960

 

25

9.3800

XLON

07/03/2022

14:56:06

499204732625961

 

100

9.3700

TRQX

07/03/2022

14:56:06

499206812997782

 

400

9.3700

TRQX

07/03/2022

14:56:06

499206812997783

 

287

9.3700

TRQX

07/03/2022

14:56:06

499206812997784

 

544

9.3700

TRQX

07/03/2022

14:56:06

499206812997785

 

200

9.3720

BATE

07/03/2022

14:56:07

0300022OE

 

320

9.3760

XLON

07/03/2022

14:56:26

499204732626055

 

808

9.3760

XLON

07/03/2022

14:56:26

499204732626056

 

1

9.3760

XLON

07/03/2022

14:56:26

499204732626057

 

1,082

9.3800

XLON

07/03/2022

14:57:04

499204732626282

 

635

9.3800

CHIX

07/03/2022

14:57:04

130003R63

 

644

9.3800

CHIX

07/03/2022

14:57:04

130003R6K

 

232

9.3800

CHIX

07/03/2022

14:57:04

130003R6L

 

65

9.3780

XLON

07/03/2022

14:57:04

499204732626286

 

350

9.3800

XLON

07/03/2022

14:57:04

499204732626287

 

32

9.3800

XLON

07/03/2022

14:57:04

499204732626288

 

33

9.3800

XLON

07/03/2022

14:57:04

499204732626289

 

920

9.3760

XLON

07/03/2022

14:57:10

499204732626359

 

686

9.3760

BATE

07/03/2022

14:57:20

03000230L

 

72

9.3760

BATE

07/03/2022

14:57:20

03000230M

 

45

9.3760

BATE

07/03/2022

14:57:20

03000230N

 

36

9.3760

BATE

07/03/2022

14:57:20

03000230O

 

19

9.3760

BATE

07/03/2022

14:57:20

03000230P

 

21

9.3760

BATE

07/03/2022

14:57:20

03000230Q

 

51

9.3760

BATE

07/03/2022

14:57:20

03000230R

 

200

9.3720

XLON

07/03/2022

14:57:26

499204732626453

 

50

9.3720

XLON

07/03/2022

14:57:26

499204732626454

 

68

9.3740

XLON

07/03/2022

14:57:35

499204732626495

 

492

9.3740

XLON

07/03/2022

14:57:41

499204732626533

 

397

9.3700

BATE

07/03/2022

14:57:41

030002345

 

200

9.3640

BATE

07/03/2022

14:57:42

03000235S

 

100

9.3640

BATE

07/03/2022

14:57:42

03000235T

 

20

9.3640

BATE

07/03/2022

14:57:42

03000235U

 

1,102

9.3680

XLON

07/03/2022

14:57:51

499204732626619

 

62

9.3680

XLON

07/03/2022

14:58:11

499204732626778

 

1,136

9.3660

XLON

07/03/2022

14:58:16

499204732626810

 

281

9.3660

CHIX

07/03/2022

14:58:16

130003RXM

 

49

9.3600

XLON

07/03/2022

14:58:46

499204732626969

 

22

9.3600

XLON

07/03/2022

14:58:46

499204732626970

 

200

9.3600

XLON

07/03/2022

14:58:46

499204732626971

 

50

9.3600

XLON

07/03/2022

14:58:50

499204732627004

 

719

9.3600

XLON

07/03/2022

14:58:50

499204732627005

 

9

9.3560

CHIX

07/03/2022

14:58:57

130003S9E

 

264

9.3560

CHIX

07/03/2022

14:58:57

130003S9F

 

357

9.3560

CHIX

07/03/2022

14:58:59

130003SAH

 

229

9.3560

CHIX

07/03/2022

14:59:00

130003SAK

 

713

9.3540

XLON

07/03/2022

14:59:00

499204732627078

 

632

9.3540

XLON

07/03/2022

14:59:00

499204732627079

 

135

9.3400

BATE

07/03/2022

14:59:22

0300023OC

 

52

9.3400

BATE

07/03/2022

14:59:22

0300023OD

 

61

9.3380

XLON

07/03/2022

14:59:27

499204732627185

 

358

9.3380

XLON

07/03/2022

14:59:27

499204732627186

 

569

9.3380

XLON

07/03/2022

14:59:27

499204732627187

 

194

9.3420

BATE

07/03/2022

14:59:42

0300023QJ

 

41

9.3420

BATE

07/03/2022

14:59:42

0300023QK

 

18

9.3420

BATE

07/03/2022

14:59:42

0300023QL

 

30

9.3420

BATE

07/03/2022

14:59:42

0300023QM

 

1,319

9.3380

TRQX

07/03/2022

14:59:43

499206812999749

 

199

9.3380

XLON

07/03/2022

14:59:55

499204732627315

 

761

9.3360

XLON

07/03/2022

15:00:03

499204732627418

 

90

9.3460

BATE

07/03/2022

15:00:31

0300023YG

 

120

9.3460

BATE

07/03/2022

15:00:31

0300023YH

 

79

9.3460

BATE

07/03/2022

15:00:31

0300023YI

 

11

9.3460

BATE

07/03/2022

15:00:31

0300023YJ

 

1,111

9.3460

XLON

07/03/2022

15:00:31

499204732627612

 

563

9.3480

CHIX

07/03/2022

15:00:31

130003SZH

 

26

9.3460

XLON

07/03/2022

15:00:31

499204732627617

 

40

9.3460

XLON

07/03/2022

15:00:31

499204732627618

 

340

9.3460

XLON

07/03/2022

15:00:31

499204732627619

 

202

9.3460

XLON

07/03/2022

15:00:31

499204732627620

 

552

9.3460

XLON

07/03/2022

15:00:35

499204732627651

 

42

9.3440

BATE

07/03/2022

15:00:38

0300023ZG

 

200

9.3440

BATE

07/03/2022

15:00:38

0300023ZH

 

43

9.3420

XLON

07/03/2022

15:01:01

499204732627718

 

462

9.3400

XLON

07/03/2022

15:01:11

499204732627773

 

50

9.3400

XLON

07/03/2022

15:01:11

499204732627774

 

503

9.3400

XLON

07/03/2022

15:01:11

499204732627775

 

363

9.3420

CHIX

07/03/2022

15:01:11

130003T9X

 

170

9.3400

CHIX

07/03/2022

15:01:36

130003TH1

 

608

9.3400

CHIX

07/03/2022

15:01:36

130003TH2

 

66

9.3400

CHIX

07/03/2022

15:01:36

130003TH3

 

1,083

9.3400

XLON

07/03/2022

15:01:36

499204732627881

 

350

9.3380

XLON

07/03/2022

15:01:36

499204732627885

 

350

9.3380

XLON

07/03/2022

15:01:36

499204732627886

 

73

9.3400

XLON

07/03/2022

15:01:36

499204732627887

 

350

9.3400

XLON

07/03/2022

15:01:36

499204732627888

 

92

9.3400

XLON

07/03/2022

15:01:36

499204732627889

 

829

9.3420

XLON

07/03/2022

15:02:00

499204732627994

 

30

9.3420

XLON

07/03/2022

15:02:00

499204732628001

 

227

9.3420

XLON

07/03/2022

15:02:00

499204732628002

 

21

9.3560

XLON

07/03/2022

15:02:44

499204732628252

 

1,345

9.3560

XLON

07/03/2022

15:02:46

499204732628267

 

717

9.3560

XLON

07/03/2022

15:02:46

499204732628266

 

32

9.3540

XLON

07/03/2022

15:02:47

499204732628275

 

27

9.3540

XLON

07/03/2022

15:02:47

499204732628276

 

689

9.3540

CHIX

07/03/2022

15:02:47

130003TZF

 

1,145

9.3540

XLON

07/03/2022

15:03:00

499204732628340

 

1,201

9.3520

XLON

07/03/2022

15:03:26

499204732628464

 

121

9.3460

TRQX

07/03/2022

15:03:26

499206813001477

 

50

9.3460

TRQX

07/03/2022

15:03:26

499206813001478

 

57

9.3460

TRQX

07/03/2022

15:03:26

499206813001479

 

57

9.3460

TRQX

07/03/2022

15:03:26

499206813001480

 

947

9.3560

XLON

07/03/2022

15:03:57

499204732628591

 

893

9.3560

CHIX

07/03/2022

15:04:07

130003UI8

 

1,124

9.3560

XLON

07/03/2022

15:04:07

499204732628657

 

44

9.3680

XLON

07/03/2022

15:04:25

499204732628775

 

25

9.3680

XLON

07/03/2022

15:04:25

499204732628776

 

1,019

9.3660

CHIX

07/03/2022

15:04:35

130003UPI

 

133

9.3740

XLON

07/03/2022

15:04:44

499204732628897

 

891

9.3740

XLON

07/03/2022

15:04:44

499204732628898

 

65

9.3740

XLON

07/03/2022

15:04:57

499204732629039

 

118

9.3720

BATE

07/03/2022

15:04:57

03000255Q

 

52

9.3720

BATE

07/03/2022

15:04:57

03000255R

 

506

9.3720

BATE

07/03/2022

15:04:57

03000255S

 

90

9.3720

BATE

07/03/2022

15:04:57

03000255T

 

3

9.3720

BATE

07/03/2022

15:05:03

030002574

 

353

9.3720

BATE

07/03/2022

15:05:03

030002575

 

124

9.3720

XLON

07/03/2022

15:05:03

499204732629086

 

696

9.3700

XLON

07/03/2022

15:05:05

499204732629089

 

250

9.3700

XLON

07/03/2022

15:05:05

499204732629090

 

186

9.3640

TRQX

07/03/2022

15:05:08

499206813002286

 

16

9.3740

XLON

07/03/2022

15:05:21

499204732629264

 

211

9.3740

XLON

07/03/2022

15:05:21

499204732629265

 

438

9.3740

XLON

07/03/2022

15:05:21

499204732629266

 

368

9.3740

XLON

07/03/2022

15:05:21

499204732629267

 

269

9.3780

BATE

07/03/2022

15:05:27

0300025B8

 

321

9.3780

XLON

07/03/2022

15:05:28

499204732629343

 

23

9.3820

XLON

07/03/2022

15:05:49

499204732629433

 

21

9.3820

XLON

07/03/2022

15:05:49

499204732629434

 

134

9.3800

CHIX

07/03/2022

15:05:59

130003VCR

 

774

9.3800

XLON

07/03/2022

15:05:59

499204732629493

 

832

9.3800

CHIX

07/03/2022

15:05:59

130003VCV

 

65

9.3840

TRQX

07/03/2022

15:06:26

499206813002834

 

62

9.3840

XLON

07/03/2022

15:06:26

499204732629628

 

100

9.3840

TRQX

07/03/2022

15:06:26

499206813002835

 

199

9.3840

XLON

07/03/2022

15:06:26

499204732629629

 

600

9.3840

TRQX

07/03/2022

15:06:30

499206813002858

 

603

9.3840

XLON

07/03/2022

15:06:30

499204732629650

 

43

9.3840

XLON

07/03/2022

15:06:30

499204732629651

 

222

9.3840

XLON

07/03/2022

15:06:30

499204732629652

 

52

9.3840

TRQX

07/03/2022

15:06:30

499206813002859

 

300

9.3800

XLON

07/03/2022

15:06:30

499204732629676

 

42

9.3800

XLON

07/03/2022

15:06:30

499204732629704

 

903

9.3800

XLON

07/03/2022

15:06:31

499204732629707

 

314

9.3880

XLON

07/03/2022

15:07:09

499204732629945

 

318

9.3900

BATE

07/03/2022

15:07:22

0300025RN

 

279

9.3900

CHIX

07/03/2022

15:07:22

130003VXC

 

640

9.3900

CHIX

07/03/2022

15:07:22

130003VXD

 

81

9.3900

BATE

07/03/2022

15:07:22

0300025RO

 

24

9.3900

BATE

07/03/2022

15:07:22

0300025RP

 

318

9.3900

BATE

07/03/2022

15:07:22

0300025RQ

 

658

9.3880

XLON

07/03/2022

15:07:22

499204732630022

 

65

9.3900

XLON

07/03/2022

15:07:22

499204732630024

 

147

9.3900

XLON

07/03/2022

15:07:22

499204732630025

 

280

9.3860

XLON

07/03/2022

15:07:27

499204732630058

 

297

9.3860

XLON

07/03/2022

15:07:27

499204732630059

 

499

9.3860

XLON

07/03/2022

15:07:27

499204732630060

 

250

9.3840

TRQX

07/03/2022

15:07:27

499206813003292

 

300

9.3840

TRQX

07/03/2022

15:07:27

499206813003293

 

400

9.3840

TRQX

07/03/2022

15:07:27

499206813003294

 

395

9.3840

TRQX

07/03/2022

15:07:28

499206813003299

 

700

9.3820

XLON

07/03/2022

15:07:52

499204732630147

 

414

9.3820

XLON

07/03/2022

15:07:52

499204732630148

 

10

9.3800

BATE

07/03/2022

15:07:57

0300025WQ

 

399

9.3800

BATE

07/03/2022

15:07:57

0300025WR

 

200

9.3740

BATE

07/03/2022

15:08:13

0300025ZY

 

901

9.3720

XLON

07/03/2022

15:08:30

499204732630307

 

23

9.3700

XLON

07/03/2022

15:08:58

499204732630477

 

29

9.3700

XLON

07/03/2022

15:08:58

499204732630478

 

52

9.3720

XLON

07/03/2022

15:08:58

499204732630479

 

224

9.3720

XLON

07/03/2022

15:08:58

499204732630480

 

103

9.3720

XLON

07/03/2022

15:08:58

499204732630481

 

112

9.3720

XLON

07/03/2022

15:08:58

499204732630482

 

1,088

9.3720

XLON

07/03/2022

15:08:58

499204732630471

 

797

9.3720

CHIX

07/03/2022

15:08:58

130003WHN

 

779

9.3620

XLON

07/03/2022

15:09:13

499204732630597

 

893

9.3560

XLON

07/03/2022

15:09:47

499204732630836

 

1

9.3560

XLON

07/03/2022

15:09:47

499204732630837

 

64

9.3480

BATE

07/03/2022

15:09:58

0300026GH

 

502

9.3480

BATE

07/03/2022

15:09:58

0300026GI

 

107

9.3440

CHIX

07/03/2022

15:09:59

130003X1T

 

600

9.3440

CHIX

07/03/2022

15:10:00

130003X27

 

326

9.3440

CHIX

07/03/2022

15:10:00

130003X28

 

78

9.3460

BATE

07/03/2022

15:10:16

0300026LI

 

33

9.3460

BATE

07/03/2022

15:10:16

0300026LJ

 

83

9.3460

BATE

07/03/2022

15:10:16

0300026LK

 

430

9.3460

BATE

07/03/2022

15:10:21

0300026LY

 

653

9.3460

XLON

07/03/2022

15:10:21

499204732631124

 

444

9.3460

XLON

07/03/2022

15:10:21

499204732631125

 

16

9.3400

XLON

07/03/2022

15:10:37

499204732631174

 

33

9.3400

XLON

07/03/2022

15:10:37

499204732631175

 

31

9.3360

XLON

07/03/2022

15:10:47

499204732631262

 

1,030

9.3340

XLON

07/03/2022

15:10:51

499204732631285

 

44

9.3300

XLON

07/03/2022

15:11:00

499204732631360

 

1,137

9.3300

XLON

07/03/2022

15:11:00

499204732631364

 

200

9.3300

TRQX

07/03/2022

15:11:04

499206813004906

 

75

9.3300

TRQX

07/03/2022

15:11:04

499206813004907

 

315

9.3300

TRQX

07/03/2022

15:11:09

499206813004940

 

755

9.3300

TRQX

07/03/2022

15:11:09

499206813004941

 

66

9.3320

XLON

07/03/2022

15:11:23

499204732631594

 

200

9.3340

BATE

07/03/2022

15:11:30

0300026W8

 

100

9.3340

BATE

07/03/2022

15:11:30

0300026W9

 

325

9.3340

XLON

07/03/2022

15:11:30

499204732631629

 

190

9.3340

XLON

07/03/2022

15:11:35

499204732631645

 

3

9.3340

XLON

07/03/2022

15:11:35

499204732631646

 

842

9.3320

CHIX

07/03/2022

15:11:42

130003XSZ

 

180

9.3320

XLON

07/03/2022

15:11:42

499204732631696

 

276

9.3320

XLON

07/03/2022

15:11:42

499204732631697

 

1,092

9.3400

XLON

07/03/2022

15:11:59

499204732631878

 

138

9.3320

XLON

07/03/2022

15:12:19

499204732632102

 

1,086

9.3320

XLON

07/03/2022

15:12:19

499204732632103

 

43

9.3140

XLON

07/03/2022

15:12:40

499204732632388

 

1,026

9.3140

XLON

07/03/2022

15:12:40

499204732632389

 

20

9.3140

CHIX

07/03/2022

15:12:45

130003YDE

 

264

9.3140

CHIX

07/03/2022

15:12:45

130003YDF

 

666

9.3140

CHIX

07/03/2022

15:12:45

130003YDG

 

573

9.3100

BATE

07/03/2022

15:12:49

03000278U

 

42

9.3040

XLON

07/03/2022

15:13:05

499204732632622

 

43

9.3040

XLON

07/03/2022

15:13:09

499204732632658

 

350

9.3080

XLON

07/03/2022

15:13:15

499204732632750

 

136

9.3080

XLON

07/03/2022

15:13:15

499204732632751

 

50

9.3220

XLON

07/03/2022

15:13:25

499204732632856

 

392

9.3220

XLON

07/03/2022

15:13:25

499204732632857

 

244

9.3140

BATE

07/03/2022

15:13:28

0300027G8

 

42

9.3140

BATE

07/03/2022

15:13:28

0300027G9

 

42

9.3140

XLON

07/03/2022

15:13:31

499204732632940

 

257

9.3140

XLON

07/03/2022

15:13:32

499204732632944

 

999

9.3140

XLON

07/03/2022

15:13:32

499204732632945

 

47

9.3140

XLON

07/03/2022

15:13:32

499204732632946

 

19

9.3000

XLON

07/03/2022

15:14:04

499204732633262

 

43

9.3000

XLON

07/03/2022

15:14:04

499204732633263

 

139

9.3000

XLON

07/03/2022

15:14:04

499204732633264

 

170

9.3000

XLON

07/03/2022

15:14:04

499204732633265

 

356

9.2960

BATE

07/03/2022

15:14:05

0300027MZ

 

73

9.2960

CHIX

07/03/2022

15:14:05

130003Z4L

 

657

9.2960

CHIX

07/03/2022

15:14:05

130003Z4M

 

56

9.2960

CHIX

07/03/2022

15:14:05

130003Z4N

 

86

9.2960

CHIX

07/03/2022

15:14:05

130003Z4O

 

505

9.2960

XLON

07/03/2022

15:14:07

499204732633294

 

46

9.2860

XLON

07/03/2022

15:14:31

499204732633563

 

44

9.2840

XLON

07/03/2022

15:14:34

499204732633613

 

191

9.2840

XLON

07/03/2022

15:14:37

499204732633623

 

43

9.2840

XLON

07/03/2022

15:14:37

499204732633655

 

786

9.2840

XLON

07/03/2022

15:14:38

499204732633665

 

510

9.2840

CHIX

07/03/2022

15:14:38

130003ZE0

 

406

9.2840

CHIX

07/03/2022

15:14:38

130003ZE1

 

1,180

9.2740

XLON

07/03/2022

15:14:46

499204732633762

 

68

9.2700

BATE

07/03/2022

15:14:57

0300027TE

 

6

9.2700

BATE

07/03/2022

15:14:57

0300027TF

 

33

9.2700

BATE

07/03/2022

15:14:58

0300027TI

 

435

9.3040

BATE

07/03/2022

15:15:29

03000280J

 

1,016

9.3040

XLON

07/03/2022

15:15:29

499204732634251

 

272

9.3020

TRQX

07/03/2022

15:15:29

499206813007704

 

800

9.3020

TRQX

07/03/2022

15:15:29

499206813007706

 

190

9.3020

TRQX

07/03/2022

15:15:29

499206813007707

 

545

9.3000

BATE

07/03/2022

15:15:32

03000280W

 

36

9.3000

XLON

07/03/2022

15:15:43

499204732634366

 

1,163

9.3000

XLON

07/03/2022

15:15:43

499204732634367

 

293

9.3020

BATE

07/03/2022

15:16:00

030002844

 

1,167

9.3020

XLON

07/03/2022

15:16:09

499204732634487

 

50

9.2940

XLON

07/03/2022

15:16:42

499204732634613

 

410

9.2940

XLON

07/03/2022

15:16:42

499204732634614

 

130

9.2940

XLON

07/03/2022

15:16:42

499204732634615

 

19

9.2920

XLON

07/03/2022

15:16:52

499204732634653

 

351

9.2940

XLON

07/03/2022

15:17:02

499204732634753

 

18

9.3000

XLON

07/03/2022

15:17:16

499204732634826

 

28

9.3000

XLON

07/03/2022

15:17:16

499204732634827

 

120

9.3000

XLON

07/03/2022

15:17:16

499204732634828

 

957

9.2980

XLON

07/03/2022

15:17:17

499204732634842

 

207

9.3000

XLON

07/03/2022

15:17:45

499204732634991

 

442

9.3000

XLON

07/03/2022

15:17:45

499204732634993

 

628

9.3020

CHIX

07/03/2022

15:17:50

1300040MZ

 

118

9.3020

XLON

07/03/2022

15:17:50

499204732635030

 

314

9.3020

XLON

07/03/2022

15:17:50

499204732635031

 

644

9.3040

CHIX

07/03/2022

15:17:50

1300040NE

 

238

9.3040

CHIX

07/03/2022

15:17:50

1300040NF

 

1,233

9.3000

XLON

07/03/2022

15:17:54

499204732635060

 

278

9.3080

CHIX

07/03/2022

15:18:14

1300040TZ

 

33

9.3080

XLON

07/03/2022

15:18:47

499204732635415

 

764

9.3100

XLON

07/03/2022

15:18:48

499204732635423

 

349

9.3100

XLON

07/03/2022

15:18:52

499204732635427

 

253

9.3120

XLON

07/03/2022

15:19:05

499204732635521

 

694

9.3120

XLON

07/03/2022

15:19:05

499204732635522

 

659

9.3220

XLON

07/03/2022

15:19:17

499204732635615

 

622

9.3220

XLON

07/03/2022

15:19:17

499204732635616

 

42

9.3060

XLON

07/03/2022

15:19:45

499204732635882

 

808

9.3060

CHIX

07/03/2022

15:19:46

1300041EL

 

1,012

9.3060

XLON

07/03/2022

15:19:46

499204732635901

 

266

9.3060

TRQX

07/03/2022

15:19:47

499206813009564

 

19

9.3020

XLON

07/03/2022

15:20:08

499204732636148

 

1,111

9.3020

XLON

07/03/2022

15:20:08

499204732636149

 

372

9.3140

BATE

07/03/2022

15:20:36

0300029AI

 

201

9.3140

BATE

07/03/2022

15:20:36

0300029AJ

 

1,052

9.3120

XLON

07/03/2022

15:20:37

499204732636496

 

200

9.3120

BATE

07/03/2022

15:20:37

0300029AT

 

802

9.3140

CHIX

07/03/2022

15:21:16

13000420Y

 

578

9.3140

BATE

07/03/2022

15:21:16

0300029G8

 

990

9.3140

XLON

07/03/2022

15:21:16

499204732636772

 

11

9.3100

XLON

07/03/2022

15:21:53

499204732637038

 

1,023

9.3100

XLON

07/03/2022

15:21:53

499204732637039

 

43

9.3100

XLON

07/03/2022

15:21:54

499204732637056

 

1,132

9.3080

XLON

07/03/2022

15:22:00

499204732637090

 

33

9.3100

XLON

07/03/2022

15:22:32

499204732637277

 

65

9.3100

XLON

07/03/2022

15:22:32

499204732637278

 

398

9.3100

XLON

07/03/2022

15:22:32

499204732637279

 

609

9.3080

XLON

07/03/2022

15:22:36

499204732637299

 

936

9.3080

CHIX

07/03/2022

15:22:36

1300042GL

 

739

9.3100

BATE

07/03/2022

15:23:25

0300029YH

 

189

9.3100

XLON

07/03/2022

15:23:25

499204732637619

 

144

9.3100

XLON

07/03/2022

15:23:25

499204732637620

 

1,012

9.3100

XLON

07/03/2022

15:23:25

499204732637621

 

483

9.3120

CHIX

07/03/2022

15:23:25

1300042R6

 

31

9.3100

XLON

07/03/2022

15:23:25

499204732637628

 

53

9.3100

XLON

07/03/2022

15:23:25

499204732637629

 

174

9.3100

XLON

07/03/2022

15:23:25

499204732637630

 

606

9.3100

XLON

07/03/2022

15:23:25

499204732637631

 

1,272

9.3040

TRQX

07/03/2022

15:23:30

499206813011406

 

200

9.3040

BATE

07/03/2022

15:23:30

030002A0H

 

100

9.3040

BATE

07/03/2022

15:23:30

030002A0I

 

1,110

9.2960

XLON

07/03/2022

15:23:32

499204732637766

 

200

9.2980

BATE

07/03/2022

15:23:35

030002A2F

 

1,266

9.2960

XLON

07/03/2022

15:24:00

499204732637990

 

853

9.2940

CHIX

07/03/2022

15:24:01

13000433C

 

1,086

9.2860

XLON

07/03/2022

15:24:27

499204732638390

 

16

9.2840

BATE

07/03/2022

15:24:27

030002AAG

 

758

9.2840

CHIX

07/03/2022

15:24:28

1300043C0

 

676

9.2840

BATE

07/03/2022

15:24:28

030002AAR

 

200

9.2760

BATE

07/03/2022

15:24:48

030002ACQ

 

207

9.2760

BATE

07/03/2022

15:24:48

030002ACR

 

200

9.2760

BATE

07/03/2022

15:24:53

030002ADD

 

375

9.2720

XLON

07/03/2022

15:24:59

499204732638706

 

751

9.2720

XLON

07/03/2022

15:24:59

499204732638707

 

375

9.2620

TRQX

07/03/2022

15:25:07

499206813012284

 

125

9.2620

TRQX

07/03/2022

15:25:07

499206813012285

 

200

9.2680

BATE

07/03/2022

15:25:11

030002AGR

 

96

9.2680

BATE

07/03/2022

15:25:11

030002AGS

 

42

9.2740

XLON

07/03/2022

15:25:17

499204732639040

 

11

9.2740

XLON

07/03/2022

15:25:17

499204732639041

 

1,047

9.2740

XLON

07/03/2022

15:25:17

499204732639042

 

464

9.2740

BATE

07/03/2022

15:25:30

030002AJN

 

720

9.2740

TRQX

07/03/2022

15:25:30

499206813012531

 

1,219

9.2660

XLON

07/03/2022

15:25:45

499204732639287

 

339

9.2800

BATE

07/03/2022

15:25:54

030002AP2

 

646

9.2820

XLON

07/03/2022

15:26:12

499204732639569

 

7

9.2760

XLON

07/03/2022

15:26:31

499204732639755

 

38

9.2760

XLON

07/03/2022

15:26:31

499204732639756

 

24

9.2740

XLON

07/03/2022

15:26:37

499204732639839

 

44

9.2740

XLON

07/03/2022

15:26:38

499204732639863

 

43

9.2800

XLON

07/03/2022

15:26:56

499204732640010

 

175

9.2840

XLON

07/03/2022

15:27:04

499204732640085

 

88

9.2840

CHIX

07/03/2022

15:27:04

1300044EX

 

43

9.2840

XLON

07/03/2022

15:27:09

499204732640125

 

687

9.2960

XLON

07/03/2022

15:27:13

499204732640178

 

742

9.2960

CHIX

07/03/2022

15:27:16

1300044JL

 

1,345

9.2960

XLON

07/03/2022

15:27:16

499204732640198

 

112

9.2960

CHIX

07/03/2022

15:27:16

1300044JM

 

146

9.2960

BATE

07/03/2022

15:27:20

030002B0R

 

200

9.2960

BATE

07/03/2022

15:27:20

030002B0S

 

96

9.2960

BATE

07/03/2022

15:27:20

030002B0T

 

65

9.2960

XLON

07/03/2022

15:27:21

499204732640233

 

1,345

9.2900

XLON

07/03/2022

15:28:09

499204732640384

 

764

9.2900

XLON

07/03/2022

15:28:09

499204732640387

 

428

9.3000

CHIX

07/03/2022

15:28:28

130004516

 

589

9.3000

CHIX

07/03/2022

15:28:28

130004517

 

711

9.3000

XLON

07/03/2022

15:28:28

499204732640498

 

557

9.3000

XLON

07/03/2022

15:28:28

499204732640499

 

40

9.3000

XLON

07/03/2022

15:28:28

499204732640500

 

58

9.3000

XLON

07/03/2022

15:28:28

499204732640501

 

98

9.3000

XLON

07/03/2022

15:28:28

499204732640502

 

446

9.2940

XLON

07/03/2022

15:28:50

499204732640752

 

541

9.2940

XLON

07/03/2022

15:28:50

499204732640756

 

435

9.2820

BATE

07/03/2022

15:29:03

030002BH2

 

112

9.2820

BATE

07/03/2022

15:29:03

030002BH3

 

729

9.2940

XLON

07/03/2022

15:29:29

499204732641183

 

110

9.2940

XLON

07/03/2022

15:29:29

499204732641184

 

298

9.2900

BATE

07/03/2022

15:29:32

030002BLE

 

1,156

9.2900

XLON

07/03/2022

15:29:41

499204732641261

 

828

9.2860

CHIX

07/03/2022

15:29:44

1300045PZ

 

319

9.2860

BATE

07/03/2022

15:29:44

030002BNG

 

1,000

9.2800

TRQX

07/03/2022

15:29:44

499206813014582

 

345

9.2800

TRQX

07/03/2022

15:29:44

499206813014583

 

75

9.2780

XLON

07/03/2022

15:29:50

499204732641438

 

350

9.2980

XLON

07/03/2022

15:30:22

499204732641740

 

83

9.2980

XLON

07/03/2022

15:30:22

499204732641741

 

88

9.2980

XLON

07/03/2022

15:30:22

499204732641742

 

137

9.2940

XLON

07/03/2022

15:30:33

499204732641822

 

375

9.2940

XLON

07/03/2022

15:30:33

499204732641823

 

461

9.3040

XLON

07/03/2022

15:30:58

499204732642017

 

884

9.3040

XLON

07/03/2022

15:30:58

499204732642018

 

416

9.3040

XLON

07/03/2022

15:30:58

499204732642019

 

637

9.3040

XLON

07/03/2022

15:30:58

499204732642020

 

644

9.3040

CHIX

07/03/2022

15:30:58

1300046FY

 

220

9.3040

CHIX

07/03/2022

15:30:58

1300046FZ

 

712

9.3000

BATE

07/03/2022

15:30:59

030002C3J

 

1,184

9.2860

XLON

07/03/2022

15:31:10

499204732642171

 

414

9.2860

BATE

07/03/2022

15:31:10

030002C5U

 

303

9.2820

BATE

07/03/2022

15:31:20

030002C6P

 

18

9.2820

XLON

07/03/2022

15:31:46

499204732642358

 

29

9.2820

XLON

07/03/2022

15:31:46

499204732642359

 

654

9.2800

XLON

07/03/2022

15:31:50

499204732642369

 

152

9.2800

XLON

07/03/2022

15:31:50

499204732642370

 

1,244

9.2700

XLON

07/03/2022

15:31:59

499204732642435

 

1,006

9.2620

CHIX

07/03/2022

15:32:08

1300046YJ

 

667

9.2760

BATE

07/03/2022

15:32:50

030002CHR

 

355

9.2760

XLON

07/03/2022

15:32:50

499204732642699

 

1,345

9.2760

XLON

07/03/2022

15:32:50

499204732642702

 

205

9.2760

XLON

07/03/2022

15:32:50

499204732642700

 

536

9.2700

BATE

07/03/2022

15:32:50

030002CHT

 

70

9.2740

XLON

07/03/2022

15:33:03

499204732642746

 

1,215

9.2820

XLON

07/03/2022

15:33:18

499204732642942

 

200

9.2860

BATE

07/03/2022

15:33:18

030002CNM

 

376

9.2840

TRQX

07/03/2022

15:33:41

499206813016420

 

424

9.2840

TRQX

07/03/2022

15:33:41

499206813016421

 

545

9.2840

TRQX

07/03/2022

15:33:41

499206813016422

 

338

9.2840

CHIX

07/03/2022

15:33:41

1300047M8

 

749

9.2840

CHIX

07/03/2022

15:33:41

1300047M9

 

66

9.2840

XLON

07/03/2022

15:33:41

499204732643042

 

730

9.2840

XLON

07/03/2022

15:33:41

499204732643043

 

313

9.2840

XLON

07/03/2022

15:33:41

499204732643044

 

587

9.2760

BATE

07/03/2022

15:33:48

030002CS8

 

1,228

9.2680

XLON

07/03/2022

15:33:59

499204732643162

 

1,143

9.2580

XLON

07/03/2022

15:34:18

499204732643324

 

281

9.2520

BATE

07/03/2022

15:34:26

030002CXS

 

892

9.2500

CHIX

07/03/2022

15:34:32

1300047ZY

 

56

9.2380

XLON

07/03/2022

15:34:50

499204732643583

 

850

9.2380

XLON

07/03/2022

15:34:50

499204732643584

 

299

9.2460

BATE

07/03/2022

15:35:07

030002D63

 

411

9.2440

XLON

07/03/2022

15:35:07

499204732643772

 

853

9.2440

XLON

07/03/2022

15:35:07

499204732643775

 

596

9.2520

BATE

07/03/2022

15:35:30

030002DB0

 

280

9.2520

BATE

07/03/2022

15:35:30

030002DB1

 

75

9.2520

CHIX

07/03/2022

15:35:30

1300048KS

 

546

9.2520

CHIX

07/03/2022

15:35:30

1300048KT

 

50

9.2520

CHIX

07/03/2022

15:35:30

1300048KU

 

47

9.2520

CHIX

07/03/2022

15:35:30

1300048KV

 

255

9.2520

CHIX

07/03/2022

15:35:30

1300048KW

 

1,090

9.2480

XLON

07/03/2022

15:35:31

499204732644029

 

10

9.2540

BATE

07/03/2022

15:35:48

030002DDA

 

929

9.2540

XLON

07/03/2022

15:36:02

499204732644161

 

50

9.2540

XLON

07/03/2022

15:36:02

499204732644162

 

200

9.2620

BATE

07/03/2022

15:36:16

030002DH6

 

100

9.2620

BATE

07/03/2022

15:36:16

030002DH7

 

350

9.2620

XLON

07/03/2022

15:36:20

499204732644260

 

174

9.2620

XLON

07/03/2022

15:36:20

499204732644261

 

45

9.2640

XLON

07/03/2022

15:36:20

499204732644262

 

174

9.2640

XLON

07/03/2022

15:36:20

499204732644263

 

349

9.2620

XLON

07/03/2022

15:36:22

499204732644282

 

41

9.2620

XLON

07/03/2022

15:36:34

499204732644352

 

1,255

9.2620

XLON

07/03/2022

15:36:34

499204732644353

 

200

9.2620

BATE

07/03/2022

15:36:34

030002DLN

 

100

9.2620

BATE

07/03/2022

15:36:34

030002DLO

 

400

9.2560

TRQX

07/03/2022

15:36:56

499206813018014

 

300

9.2560

TRQX

07/03/2022

15:36:56

499206813018018

 

645

9.2560

TRQX

07/03/2022

15:36:58

499206813018023

 

1,042

9.2520

XLON

07/03/2022

15:37:01

499204732644730

 

618

9.2500

BATE

07/03/2022

15:37:02

030002DQT

 

33

9.2520

BATE

07/03/2022

15:37:09

030002DS9

 

47

9.2520

BATE

07/03/2022

15:37:12

030002DSR

 

44

9.2520

BATE

07/03/2022

15:37:12

030002DSS

 

29

9.2520

BATE

07/03/2022

15:37:12

030002DST

 

109

9.2520

BATE

07/03/2022

15:37:12

030002DSU

 

47

9.2520

BATE

07/03/2022

15:37:12

030002DSV

 

17

9.2540

XLON

07/03/2022

15:37:30

499204732645012

 

21

9.2540

XLON

07/03/2022

15:37:30

499204732645013

 

150

9.2540

XLON

07/03/2022

15:37:30

499204732645014

 

797

9.2520

XLON

07/03/2022

15:37:32

499204732645028

 

225

9.2500

XLON

07/03/2022

15:37:47

499204732645106

 

887

9.2500

XLON

07/03/2022

15:37:47

499204732645107

 

561

9.2520

CHIX

07/03/2022

15:37:47

1300049JD

 

200

9.2520

BATE

07/03/2022

15:37:47

030002DXD

 

225

9.2660

BATE

07/03/2022

15:37:59

030002E0B

 

100

9.2660

BATE

07/03/2022

15:37:59

030002E0C

 

195

9.2640

CHIX

07/03/2022

15:37:59

1300049PF

 

173

9.2640

CHIX

07/03/2022

15:37:59

1300049PG

 

22

9.2620

XLON

07/03/2022

15:38:17

499204732645341

 

33

9.2620

XLON

07/03/2022

15:38:17

499204732645342

 

1,064

9.2600

XLON

07/03/2022

15:38:25

499204732645386

 

1,201

9.2620

XLON

07/03/2022

15:38:33

499204732645440

 

599

9.2640

XLON

07/03/2022

15:38:57

499204732645506

 

655

9.2640

XLON

07/03/2022

15:38:57

499204732645507

 

580

9.2720

CHIX

07/03/2022

15:39:06

130004A2N

 

999

9.2800

XLON

07/03/2022

15:39:26

499204732645765

 

324

9.2820

CHIX

07/03/2022

15:39:26

130004AA0

 

624

9.2780

BATE

07/03/2022

15:39:28

030002ED5

 

200

9.2780

BATE

07/03/2022

15:39:29

030002ED6

 

100

9.2780

BATE

07/03/2022

15:39:29

030002ED7

 

302

9.2780

BATE

07/03/2022

15:39:29

030002ED8

 

1,206

9.2760

XLON

07/03/2022

15:39:41

499204732645873

 

101

9.2760

BATE

07/03/2022

15:39:51

030002EHP

 

182

9.2760

BATE

07/03/2022

15:39:51

030002EHQ

 

966

9.2720

CHIX

07/03/2022

15:40:00

130004AKB

 

60

9.2680

XLON

07/03/2022

15:40:14

499204732646215

 

7

9.2640

XLON

07/03/2022

15:40:18

499204732646246

 

770

9.2640

XLON

07/03/2022

15:40:26

499204732646266

 

390

9.2600

BATE

07/03/2022

15:40:29

030002EOB

 

1,267

9.2600

XLON

07/03/2022

15:40:30

499204732646306

 

358

9.2700

BATE

07/03/2022

15:41:03

030002ET2

 

21

9.2740

XLON

07/03/2022

15:41:13

499204732646517

 

23

9.2740

XLON

07/03/2022

15:41:13

499204732646518

 

39

9.2740

XLON

07/03/2022

15:41:13

499204732646519

 

812

9.2840

CHIX

07/03/2022

15:41:31

130004B4G

 

60

9.2840

XLON

07/03/2022

15:41:31

499204732646583

 

1,285

9.2840

XLON

07/03/2022

15:41:31

499204732646584

 

30

9.2820

XLON

07/03/2022

15:41:31

499204732646590

 

30

9.2820

XLON

07/03/2022

15:41:31

499204732646591

 

421

9.2820

XLON

07/03/2022

15:41:31

499204732646592

 

200

9.2800

BATE

07/03/2022

15:41:31

030002EVV

 

100

9.2800

BATE

07/03/2022

15:41:31

030002EVW

 

1,345

9.2780

XLON

07/03/2022

15:41:45

499204732646719

 

192

9.2760

TRQX

07/03/2022

15:41:45

499206813020187

 

700

9.2760

TRQX

07/03/2022

15:41:45

499206813020188

 

51

9.2760

TRQX

07/03/2022

15:41:45

499206813020189

 

36

9.2760

TRQX

07/03/2022

15:41:45

499206813020190

 

11

9.2760

TRQX

07/03/2022

15:41:45

499206813020191

 

65

9.2760

TRQX

07/03/2022

15:41:45

499206813020192

 

195

9.2760

TRQX

07/03/2022

15:41:45

499206813020193

 

177

9.2600

XLON

07/03/2022

15:42:19

499204732647030

 

862

9.2600

XLON

07/03/2022

15:42:19

499204732647029

 

43

9.2520

XLON

07/03/2022

15:42:31

499204732647151

 

1,059

9.2520

XLON

07/03/2022

15:42:31

499204732647152

 

2

9.2580

XLON

07/03/2022

15:42:51

499204732647260

 

102

9.2600

CHIX

07/03/2022

15:42:53

130004BUL

 

78

9.2600

CHIX

07/03/2022

15:42:53

130004BUM

 

44

9.2580

XLON

07/03/2022

15:42:54

499204732647277

 

646

9.2660

CHIX

07/03/2022

15:43:30

130004C5F

 

491

9.2660

BATE

07/03/2022

15:43:30

030002FE7

 

1,345

9.2700

XLON

07/03/2022

15:44:02

499204732647582

 

1,345

9.2700

XLON

07/03/2022

15:44:02

499204732647581

 

289

9.2680

BATE

07/03/2022

15:44:02

030002FH0

 

62

9.2700

XLON

07/03/2022

15:44:03

499204732647598

 

114

9.2700

XLON

07/03/2022

15:44:03

499204732647599

 

780

9.2700

XLON

07/03/2022

15:44:03

499204732647600

 

389

9.2700

XLON

07/03/2022

15:44:03

499204732647601

 

147

9.2700

BATE

07/03/2022

15:44:24

030002FKL

 

45

9.2700

CHIX

07/03/2022

15:44:24

130004CG6

 

757

9.2700

CHIX

07/03/2022

15:44:24

130004CG7

 

128

9.2700

BATE

07/03/2022

15:44:24

030002FKM

 

140

9.2700

CHIX

07/03/2022

15:44:24

130004CG8

 

1,087

9.2680

XLON

07/03/2022

15:44:25

499204732647717

 

330

9.2680

XLON

07/03/2022

15:44:25

499204732647715

 

1,035

9.2700

XLON

07/03/2022

15:45:10

499204732648028

 

20

9.2700

XLON

07/03/2022

15:45:10

499204732648029

 

54

9.2700

XLON

07/03/2022

15:45:10

499204732648030

 

1,141

9.2700

CHIX

07/03/2022

15:45:10

130004CU2

 

262

9.2700

BATE

07/03/2022

15:45:11

030002FST

 

105

9.2700

BATE

07/03/2022

15:45:11

030002FSY

 

21

9.2780

XLON

07/03/2022

15:45:31

499204732648219

 

1,082

9.2800

XLON

07/03/2022

15:45:36

499204732648244

 

1,089

9.2840

XLON

07/03/2022

15:45:59

499204732648312

 

934

9.2800

TRQX

07/03/2022

15:46:02

499206813021894

 

96

9.2800

TRQX

07/03/2022

15:46:02

499206813021898

 

81

9.2800

TRQX

07/03/2022

15:46:02

499206813021899

 

234

9.2800

TRQX

07/03/2022

15:46:02

499206813021900

 

71

9.2760

XLON

07/03/2022

15:46:16

499204732648394

 

1,061

9.2700

XLON

07/03/2022

15:46:31

499204732648505

 

569

9.2700

BATE

07/03/2022

15:46:39

030002G5L

 

808

9.2700

CHIX

07/03/2022

15:46:39

130004DJ8

 

26

9.2700

XLON

07/03/2022

15:46:39

499204732648569

 

110

9.2700

XLON

07/03/2022

15:46:39

499204732648570

 

808

9.2700

XLON

07/03/2022

15:46:39

499204732648571

 

35

9.2700

XLON

07/03/2022

15:46:39

499204732648572

 

115

9.2700

XLON

07/03/2022

15:46:39

499204732648573

 

245

9.2700

XLON

07/03/2022

15:46:39

499204732648574

 

200

9.2640

BATE

07/03/2022

15:46:39

030002G5Q

 

364

9.2660

BATE

07/03/2022

15:46:46

030002G7Z

 

126

9.2700

XLON

07/03/2022

15:47:09

499204732648849

 

43

9.2700

XLON

07/03/2022

15:47:09

499204732648850

 

24

9.2700

XLON

07/03/2022

15:47:09

499204732648851

 

138

9.2700

XLON

07/03/2022

15:47:09

499204732648852

 

281

9.2680

XLON

07/03/2022

15:47:15

499204732648900

 

270

9.2680

XLON

07/03/2022

15:47:15

499204732648901

 

100

9.2620

BATE

07/03/2022

15:47:21

030002GDL

 

21

9.2580

XLON

07/03/2022

15:47:36

499204732649146

 

43

9.2580

XLON

07/03/2022

15:47:36

499204732649147

 

35

9.2600

XLON

07/03/2022

15:48:06

499204732649321

 

47

9.2600

XLON

07/03/2022

15:48:06

499204732649322

 

62

9.2620

XLON

07/03/2022

15:48:06

499204732649323

 

349

9.2620

XLON

07/03/2022

15:48:06

499204732649324

 

130

9.2620

XLON

07/03/2022

15:48:06

499204732649325

 

722

9.2620

XLON

07/03/2022

15:48:06

499204732649326

 

133

9.2620

XLON

07/03/2022

15:48:06

499204732649336

 

82

9.2620

XLON

07/03/2022

15:48:06

499204732649337

 

379

9.2620

XLON

07/03/2022

15:48:06

499204732649338

 

176

9.2620

XLON

07/03/2022

15:48:06

499204732649339

 

1,125

9.2620

CHIX

07/03/2022

15:48:06

130004EBU

 

1,296

9.2620

XLON

07/03/2022

15:48:21

499204732649428

 

1,198

9.2580

XLON

07/03/2022

15:48:47

499204732649574

 

816

9.2560

XLON

07/03/2022

15:49:36

499204732649898

 

50

9.2560

CHIX

07/03/2022

15:49:38

130004EY3

 

44

9.2560

CHIX

07/03/2022

15:49:38

130004EY2

 

803

9.2560

CHIX

07/03/2022

15:49:39

130004EY5

 

134

9.2540

TRQX

07/03/2022

15:49:43

499206813023549

 

1,211

9.2540

TRQX

07/03/2022

15:49:43

499206813023550

 

1,335

9.2540

XLON

07/03/2022

15:49:43

499204732649926

 

70

9.2520

BATE

07/03/2022

15:49:43

030002GY5

 

367

9.2520

BATE

07/03/2022

15:49:43

030002GY6

 

299

9.2520

BATE

07/03/2022

15:49:43

030002GYF

 

313

9.2520

BATE

07/03/2022

15:49:44

030002GYI

 

25

9.2520

BATE

07/03/2022

15:49:44

030002GYJ

 

272

9.2560

BATE

07/03/2022

15:50:03

030002H1X

 

30

9.2560

XLON

07/03/2022

15:50:03

499204732650119

 

30

9.2560

XLON

07/03/2022

15:50:03

499204732650120

 

1,013

9.2560

XLON

07/03/2022

15:50:03

499204732650121

 

485

9.2560

XLON

07/03/2022

15:50:33

499204732650393

 

532

9.2560

XLON

07/03/2022

15:50:33

499204732650394

 

210

9.2640

CHIX

07/03/2022

15:51:03

130004FLN

 

563

9.2640

CHIX

07/03/2022

15:51:03

130004FLO

 

1,166

9.2620

XLON

07/03/2022

15:51:05

499204732650620

 

1,345

9.2620

XLON

07/03/2022

15:51:53

499204732651030

 

608

9.2620

XLON

07/03/2022

15:51:56

499204732651058

 

205

9.2620

XLON

07/03/2022

15:51:56

499204732651059

 

677

9.2600

CHIX

07/03/2022

15:52:28

130004G8W

 

1,017

9.2600

XLON

07/03/2022

15:52:32

499204732651314

 

389

9.2600

CHIX

07/03/2022

15:52:33

130004GAN

 

733

9.2460

BATE

07/03/2022

15:52:38

030002HR1

 

171

9.2380

BATE

07/03/2022

15:52:38

030002HRD

 

200

9.2400

BATE

07/03/2022

15:52:38

030002HRE

 

301

9.2400

BATE

07/03/2022

15:52:38

030002HRF

 

59

9.2420

BATE

07/03/2022

15:52:38

030002HRG

 

1,257

9.2220

XLON

07/03/2022

15:52:39

499204732651441

 

558

9.2220

BATE

07/03/2022

15:52:44

030002HT8

 

571

9.2220

BATE

07/03/2022

15:52:44

030002HT9

 

200

9.2240

BATE

07/03/2022

15:53:00

030002HWB

 

94

9.2260

BATE

07/03/2022

15:53:00

030002HWC

 

1,345

9.2260

BATE

07/03/2022

15:53:00

030002HVY

 

700

9.2220

BATE

07/03/2022

15:53:04

030002HXP

 

50

9.2340

XLON

07/03/2022

15:53:19

499204732651914

 

200

9.2340

BATE

07/03/2022

15:53:19

030002HZU

 

100

9.2340

BATE

07/03/2022

15:53:19

030002HZV

 

390

9.2340

BATE

07/03/2022

15:53:19

030002HZW

 

53

9.2340

XLON

07/03/2022

15:53:24

499204732651920

 

2

9.2300

XLON

07/03/2022

15:53:24

499204732651946

 

891

9.2300

BATE

07/03/2022

15:53:28

030002I0T

 

849

9.2300

XLON

07/03/2022

15:53:28

499204732651969

 

200

9.2300

BATE

07/03/2022

15:53:28

030002I0U

 

966

9.2380

CHIX

07/03/2022

15:53:42

130004GV2

 

1,084

9.2340

XLON

07/03/2022

15:53:57

499204732652138

 

100

9.2320

BATE

07/03/2022

15:54:01

030002I59

 

26

9.2380

XLON

07/03/2022

15:54:29

499204732652438

 

72

9.2420

BATE

07/03/2022

15:54:42

030002I9E

 

1,192

9.2420

XLON

07/03/2022

15:54:42

499204732652559

 

153

9.2420

XLON

07/03/2022

15:54:42

499204732652560

 

83

9.2420

BATE

07/03/2022

15:54:42

030002I9F

 

48

9.2420

BATE

07/03/2022

15:54:42

030002I9G

 

463

9.2420

BATE

07/03/2022

15:54:42

030002I9H

 

7

9.2400

XLON

07/03/2022

15:54:46

499204732652610

 

44

9.2400

XLON

07/03/2022

15:54:47

499204732652628

 

788

9.2400

XLON

07/03/2022

15:54:47

499204732652629

 

66

9.2420

XLON

07/03/2022

15:54:57

499204732652691

 

879

9.2420

XLON

07/03/2022

15:54:57

499204732652692

 

154

9.2420

XLON

07/03/2022

15:54:57

499204732652693

 

1,174

9.2400

XLON

07/03/2022

15:55:20

499204732652927

 

830

9.2400

CHIX

07/03/2022

15:55:20

130004HEL

 

455

9.2360

BATE

07/03/2022

15:55:20

030002IEH

 

467

9.2360

TRQX

07/03/2022

15:55:20

499206813026199

 

500

9.2360

TRQX

07/03/2022

15:55:20

499206813026200

 

378

9.2360

TRQX

07/03/2022

15:55:25

499206813026260

 

43

9.2400

XLON

07/03/2022

15:56:06

499204732653238

 

1,017

9.2400

XLON

07/03/2022

15:56:08

499204732653255

 

1,074

9.2440

XLON

07/03/2022

15:56:21

499204732653325

 

42

9.2260

XLON

07/03/2022

15:56:34

499204732653468

 

1,303

9.2260

XLON

07/03/2022

15:56:35

499204732653471

 

1,101

9.2260

CHIX

07/03/2022

15:56:35

130004I08

 

774

9.2240

BATE

07/03/2022

15:56:48

030002ISY

 

375

9.2260

BATE

07/03/2022

15:56:58

030002IUS

 

66

9.2300

XLON

07/03/2022

15:57:08

499204732653801

 

20

9.2320

XLON

07/03/2022

15:57:16

499204732653926

 

804

9.2320

XLON

07/03/2022

15:57:16

499204732653927

 

379

9.2320

BATE

07/03/2022

15:57:18

030002IZF

 

40

9.2280

XLON

07/03/2022

15:57:26

499204732654073

 

552

9.2300

XLON

07/03/2022

15:57:32

499204732654129

 

197

9.2300

XLON

07/03/2022

15:57:32

499204732654130

 

455

9.2300

XLON

07/03/2022

15:57:32

499204732654131

 

791

9.2300

CHIX

07/03/2022

15:57:59

130004IS8

 

61

9.2300

XLON

07/03/2022

15:57:59

499204732654475

 

350

9.2300

XLON

07/03/2022

15:57:59

499204732654476

 

361

9.2300

XLON

07/03/2022

15:57:59

499204732654477

 

175

9.2300

XLON

07/03/2022

15:57:59

499204732654478

 

63

9.2240

XLON

07/03/2022

15:57:59

499204732654500

 

63

9.2260

XLON

07/03/2022

15:57:59

499204732654501

 

190

9.2260

XLON

07/03/2022

15:57:59

499204732654502

 

141

9.2260

XLON

07/03/2022

15:57:59

499204732654503

 

228

9.2260

XLON

07/03/2022

15:57:59

499204732654504

 

53

9.2280

XLON

07/03/2022

15:57:59

499204732654505

 

209

9.2280

XLON

07/03/2022

15:57:59

499204732654506

 

19

9.2220

XLON

07/03/2022

15:58:22

499204732654706

 

21

9.2220

XLON

07/03/2022

15:58:22

499204732654707

 

19

9.2220

XLON

07/03/2022

15:58:22

499204732654708

 

92

9.2220

XLON

07/03/2022

15:58:22

499204732654709

 

18

9.2340

XLON

07/03/2022

15:58:42

499204732654970

 

30

9.2340

XLON

07/03/2022

15:58:42

499204732654971

 

21

9.2400

XLON

07/03/2022

15:58:57

499204732655033

 

27

9.2400

XLON

07/03/2022

15:58:57

499204732655034

 

458

9.2400

XLON

07/03/2022

15:59:02

499204732655055

 

584

9.2400

XLON

07/03/2022

15:59:02

499204732655056

 

21

9.2400

XLON

07/03/2022

15:59:02

499204732655058

 

17

9.2400

XLON

07/03/2022

15:59:02

499204732655059

 

51

9.2420

XLON

07/03/2022

15:59:02

499204732655060

 

350

9.2420

XLON

07/03/2022

15:59:02

499204732655061

 

360

9.2420

XLON

07/03/2022

15:59:02

499204732655062

 

274

9.2420

XLON

07/03/2022

15:59:02

499204732655063

 

1,300

9.2520

TRQX

07/03/2022

15:59:21

499206813028463

 

1,102

9.2500

XLON

07/03/2022

15:59:32

499204732655241

 

906

9.2500

CHIX

07/03/2022

15:59:32

130004JLO

 

48

9.2500

XLON

07/03/2022

15:59:32

499204732655242

 

1,110

9.2400

XLON

07/03/2022

15:59:57

499204732655434

 

350

9.2480

XLON

07/03/2022

16:00:23

499204732655819

 

410

9.2480

XLON

07/03/2022

16:00:23

499204732655820

 

130

9.2480

XLON

07/03/2022

16:00:23

499204732655821

 

665

9.246

XLON

07/03/2022

16:00:43

499204732655945

 

24

9.246

XLON

07/03/2022

16:00:43

499204732655946

 

550

9.246

XLON

07/03/2022

16:00:43

499204732655947

 

410

9.246

CHIX

07/03/2022

16:00:43

130004KC6

 

500

9.246

CHIX

07/03/2022

16:00:43

130004KC7

 

209

9.246

CHIX

07/03/2022

16:00:43

130004KC8

 

288

9.248

BATE

07/03/2022

16:01:04

030002K4F

 

41

9.248

XLON

07/03/2022

16:01:05

499204732656132

 

309

9.248

BATE

07/03/2022

16:01:05

030002K4G

 

1139

9.248

XLON

07/03/2022

16:01:14

499204732656198

 

55

9.248

XLON

07/03/2022

16:01:14

499204732656202

 

1200

9.244

XLON

07/03/2022

16:01:23

499204732656224

 

100

9.24

BATE

07/03/2022

16:01:23

030002K6Y

 

200

9.24

BATE

07/03/2022

16:01:23

030002K6Z

 

151

9.24

BATE

07/03/2022

16:01:23

030002K70

 

380

9.232

BATE

07/03/2022

16:01:38

030002K8Y

 

16

9.238

XLON

07/03/2022

16:01:55

499204732656411

 

768

9.236

CHIX

07/03/2022

16:01:56

130004KUK

 

933

9.236

XLON

07/03/2022

16:01:56

499204732656425

 

1197

9.242

XLON

07/03/2022

16:02:08

499204732656526

 

350

9.254

XLON

07/03/2022

16:02:32

499204732656634

 

236

9.254

XLON

07/03/2022

16:02:32

499204732656635

 

285

9.254

XLON

07/03/2022

16:02:32

499204732656636

 

96

9.254

XLON

07/03/2022

16:02:37

499204732656649

 

236

9.254

XLON

07/03/2022

16:02:37

499204732656650

 

1021

9.256

CHIX

07/03/2022

16:02:57

130004LA7

 

876

9.254

XLON

07/03/2022

16:02:57

499204732656804

 

1345

9.248

XLON

07/03/2022

16:03:09

499204732656889

 

50

9.242

TRQX

07/03/2022

16:03:09

499206813030418

 

231

9.242

TRQX

07/03/2022

16:03:09

499206813030419

 

49

9.242

TRQX

07/03/2022

16:03:09

499206813030420

 

98

9.242

TRQX

07/03/2022

16:03:09

499206813030421

 

500

9.242

TRQX

07/03/2022

16:03:09

499206813030422

 

417

9.242

TRQX

07/03/2022

16:03:09

499206813030425

 

154

9.234

BATE

07/03/2022

16:03:41

030002KQJ

 

270

9.234

BATE

07/03/2022

16:03:41

030002KQK

 

882

9.234

XLON

07/03/2022

16:03:41

499204732657270

 

51

9.244

XLON

07/03/2022

16:04:01

499204732657448

 

140

9.244

XLON

07/03/2022

16:04:01

499204732657449

 

575

9.246

XLON

07/03/2022

16:04:13

499204732657585

 

1283

9.246

XLON

07/03/2022

16:04:13

499204732657584

 

180

9.246

XLON

07/03/2022

16:04:13

499204732657586

 

154

9.246

XLON

07/03/2022

16:04:13

499204732657587

 

328

9.246

BATE

07/03/2022

16:04:13

030002KVT

 

14

9.252

CHIX

07/03/2022

16:04:28

130004M3F

 

22

9.256

XLON

07/03/2022

16:04:48

499204732657787

 

100

9.256

XLON

07/03/2022

16:04:48

499204732657788

 

100

9.256

XLON

07/03/2022

16:04:48

499204732657789

 

100

9.256

XLON

07/03/2022

16:04:48

499204732657790

 

599

9.254

CHIX

07/03/2022

16:04:50

130004M75

 

759

9.254

CHIX

07/03/2022

16:04:50

130004M6Z

 

596

9.254

XLON

07/03/2022

16:04:50

499204732657804

 

1157

9.252

XLON

07/03/2022

16:05:00

499204732657876

 

156

9.252

XLON

07/03/2022

16:05:00

499204732657877

 

117

9.264

CHIX

07/03/2022

16:05:45

130004MLZ

 

2

9.266

XLON

07/03/2022

16:05:53

499204732658218

 

125

9.264

BATE

07/03/2022

16:05:56

030002LAT

 

1087

9.264

XLON

07/03/2022

16:05:59

499204732658267

 

258

9.264

XLON

07/03/2022

16:05:59

499204732658268

 

84

9.264

XLON

07/03/2022

16:06:04

499204732658300

 

226

9.264

XLON

07/03/2022

16:06:04

499204732658301

 

398

9.268

XLON

07/03/2022

16:06:09

499204732658337

 

91

9.272

XLON

07/03/2022

16:06:33

499204732658436

 

340

9.274

CHIX

07/03/2022

16:06:35

130004MXN

 

1149

9.276

CHIX

07/03/2022

16:06:46

130004N2Q

 

25

9.276

CHIX

07/03/2022

16:06:46

130004N2R

 

1345

9.276

TRQX

07/03/2022

16:06:46

499206813032453

 

65

9.276

XLON

07/03/2022

16:06:46

499204732658523

 

885

9.276

XLON

07/03/2022

16:06:46

499204732658524

 

190

9.276

XLON

07/03/2022

16:06:46

499204732658525

 

205

9.276

XLON

07/03/2022

16:06:46

499204732658526

 

15

9.274

XLON

07/03/2022

16:06:48

499204732658533

 

430

9.274

XLON

07/03/2022

16:06:48

499204732658534

 

307

9.274

XLON

07/03/2022

16:06:48

499204732658532

 

1076

9.272

XLON

07/03/2022

16:07:06

499204732658800

 

350

9.272

XLON

07/03/2022

16:07:06

499204732658805

 

185

9.272

XLON

07/03/2022

16:07:06

499204732658806

 

107

9.272

XLON

07/03/2022

16:07:06

499204732658807

 

17

9.268

XLON

07/03/2022

16:07:26

499204732658896

 

39

9.268

XLON

07/03/2022

16:07:26

499204732658897

 

238

9.266

BATE

07/03/2022

16:07:43

030002LSM

 

39

9.266

BATE

07/03/2022

16:07:43

030002LSN

 

425

9.266

XLON

07/03/2022

16:07:43

499204732659033

 

179

9.266

XLON

07/03/2022

16:07:43

499204732659036

 

1158

9.266

XLON

07/03/2022

16:07:43

499204732659037

 

200

9.258

BATE

07/03/2022

16:08:09

030002LXY

 

85

9.258

BATE

07/03/2022

16:08:09

030002LXZ

 

1033

9.26

XLON

07/03/2022

16:08:09

499204732659182

 

744

9.26

CHIX

07/03/2022

16:08:09

130004NRU

 

19

9.264

XLON

07/03/2022

16:08:36

499204732659389

 

176

9.264

XLON

07/03/2022

16:08:36

499204732659390

 

610

9.258

XLON

07/03/2022

16:08:41

499204732659439

 

139

9.258

XLON

07/03/2022

16:08:41

499204732659440

 

138

9.256

XLON

07/03/2022

16:08:45

499204732659466

 

139

9.256

XLON

07/03/2022

16:08:45

499204732659467

 

43

9.25

XLON

07/03/2022

16:08:51

499204732659568

 

8

9.254

XLON

07/03/2022

16:09:08

499204732659633

 

381

9.254

BATE

07/03/2022

16:09:16

030002M82

 

26

9.254

BATE

07/03/2022

16:09:16

030002M83

 

126

9.254

BATE

07/03/2022

16:09:16

030002M84

 

21

9.254

XLON

07/03/2022

16:09:16

499204732659708

 

1324

9.254

XLON

07/03/2022

16:09:16

499204732659710

 

56

9.254

XLON

07/03/2022

16:09:16

499204732659735

 

341

9.254

XLON

07/03/2022

16:09:16

499204732659736

 

17

9.254

XLON

07/03/2022

16:09:16

499204732659737

 

549

9.252

CHIX

07/03/2022

16:09:18

130004O9X

 

37

9.252

CHIX

07/03/2022

16:09:18

130004O9Y

 

316

9.252

CHIX

07/03/2022

16:09:18

130004O9Z

 

20

9.246

XLON

07/03/2022

16:09:24

499204732659829

 

30

9.246

XLON

07/03/2022

16:09:24

499204732659830

 

204

9.252

XLON

07/03/2022

16:09:39

499204732659892

 

113

9.256

XLON

07/03/2022

16:09:47

499204732659934

 

48

9.252

BATE

07/03/2022

16:09:56

030002ME2

 

198

9.252

BATE

07/03/2022

16:09:56

030002ME3

 

29

9.252

BATE

07/03/2022

16:09:56

030002ME4

 

875

9.252

XLON

07/03/2022

16:09:56

499204732659999

 

17

9.252

BATE

07/03/2022

16:09:56

030002ME5

 

48

9.252

BATE

07/03/2022

16:09:56

030002ME6

 

200

9.252

BATE

07/03/2022

16:09:58

030002MEM

 

100

9.252

BATE

07/03/2022

16:09:58

030002MEN

 

40

9.244

XLON

07/03/2022

16:10:02

499204732660101

 

271

9.244

XLON

07/03/2022

16:10:03

499204732660107

 

37

9.244

XLON

07/03/2022

16:10:04

499204732660110

 

432

9.244

XLON

07/03/2022

16:10:07

499204732660154

 

470

9.244

XLON

07/03/2022

16:10:07

499204732660155

 

1345

9.242

TRQX

07/03/2022

16:10:07

499206813034271

 

21

9.242

BATE

07/03/2022

16:10:21

030002MK5

 

212

9.242

BATE

07/03/2022

16:10:21

030002MK6

 

633

9.242

CHIX

07/03/2022

16:10:21

130004OSY

 

417

9.242

BATE

07/03/2022

16:10:21

030002MK7

 

273

9.242

CHIX

07/03/2022

16:10:21

130004OSZ

 

376

9.238

BATE

07/03/2022

16:10:21

030002MK8

 

40

9.242

XLON

07/03/2022

16:10:36

499204732660418

 

784

9.24

XLON

07/03/2022

16:10:40

499204732660478

 

291

9.24

BATE

07/03/2022

16:10:40

030002MMT

 

151

9.24

XLON

07/03/2022

16:10:40

499204732660479

 

1094

9.246

XLON

07/03/2022

16:11:04

499204732660630

 

180

9.24

XLON

07/03/2022

16:11:06

499204732660666

 

43

9.24

XLON

07/03/2022

16:11:10

499204732660694

 

51

9.24

XLON

07/03/2022

16:11:10

499204732660695

 

53

9.24

XLON

07/03/2022

16:11:11

499204732660700

 

339

9.24

XLON

07/03/2022

16:11:11

499204732660701

 

548

9.24

XLON

07/03/2022

16:11:11

499204732660702

 

135

9.244

XLON

07/03/2022

16:11:40

499204732660876

 

27

9.244

XLON

07/03/2022

16:11:40

499204732660877

 

41

9.244

XLON

07/03/2022

16:11:45

499204732660887

 

180

9.244

XLON

07/03/2022

16:11:45

499204732660888

 

14

9.244

XLON

07/03/2022

16:11:50

499204732660923

 

1228

9.242

XLON

07/03/2022

16:11:53

499204732660926

 

644

9.242

XLON

07/03/2022

16:11:53

499204732660928

 

1029

9.24

CHIX

07/03/2022

16:11:54

130004PFE

 

184

9.234

XLON

07/03/2022

16:12:14

499204732661196

 

952

9.234

XLON

07/03/2022

16:12:14

499204732661197

 

470

9.228

BATE

07/03/2022

16:12:20

030002N38

 

672

9.228

XLON

07/03/2022

16:12:41

499204732661322

 

827

9.228

XLON

07/03/2022

16:12:41

499204732661321

 

223

9.228

BATE

07/03/2022

16:13:00

030002N8P

 

325

9.228

CHIX

07/03/2022

16:13:00

130004Q0X

 

64

9.228

BATE

07/03/2022

16:13:00

030002N8Q

 

78

9.228

BATE

07/03/2022

16:13:00

030002N8R

 

689

9.228

CHIX

07/03/2022

16:13:00

130004Q0Y

 

233

9.228

XLON

07/03/2022

16:13:00

499204732661417

 

501

9.228

XLON

07/03/2022

16:13:00

499204732661418

 

216

9.228

XLON

07/03/2022

16:13:00

499204732661419

 

105

9.224

BATE

07/03/2022

16:13:04

030002N9G

 

58

9.224

BATE

07/03/2022

16:13:04

030002N9H

 

18

9.224

BATE

07/03/2022

16:13:04

030002N9I

 

43

9.224

BATE

07/03/2022

16:13:04

030002N9J

 

1240

9.226

XLON

07/03/2022

16:13:26

499204732661621

 

200

9.228

BATE

07/03/2022

16:13:26

030002ND6

 

100

9.228

BATE

07/03/2022

16:13:26

030002ND7

 

65

9.228

BATE

07/03/2022

16:13:26

030002ND8

 

1129

9.22

XLON

07/03/2022

16:13:43

499204732661753

 

812

9.216

CHIX

07/03/2022

16:13:52

130004QH5

 

136

9.218

BATE

07/03/2022

16:14:04

030002NL5

 

90

9.218

BATE

07/03/2022

16:14:04

030002NL6

 

984

9.218

XLON

07/03/2022

16:14:15

499204732662100

 

321

9.22

XLON

07/03/2022

16:14:39

499204732662263

 

497

9.22

XLON

07/03/2022

16:14:39

499204732662264

 

329

9.22

XLON

07/03/2022

16:14:39

499204732662265

 

99

9.224

XLON

07/03/2022

16:14:56

499204732662369

 

23

9.224

XLON

07/03/2022

16:14:56

499204732662370

 

896

9.224

XLON

07/03/2022

16:15:02

499204732662425

 

70

9.224

BATE

07/03/2022

16:15:04

030002NUL

 

936

9.224

CHIX

07/03/2022

16:15:06

130004R44

 

365

9.224

BATE

07/03/2022

16:15:06

030002NUV

 

335

9.224

XLON

07/03/2022

16:15:06

499204732662457

 

41

9.222

BATE

07/03/2022

16:15:06

030002NUY

 

1131

9.222

XLON

07/03/2022

16:15:13

499204732662522

 

47

9.222

BATE

07/03/2022

16:15:14

030002NWO

 

366

9.222

BATE

07/03/2022

16:15:14

030002NWP

 

89

9.222

BATE

07/03/2022

16:15:14

030002NWQ

 

634

9.228

BATE

07/03/2022

16:15:27

030002O0S

 

41

9.232

XLON

07/03/2022

16:15:43

499204732662888

 

27

9.232

XLON

07/03/2022

16:15:43

499204732662889

 

233

9.232

XLON

07/03/2022

16:15:43

499204732662890

 

692

9.23

XLON

07/03/2022

16:15:46

499204732662895

 

55

9.23

BATE

07/03/2022

16:15:46

030002O3D

 

351

9.23

BATE

07/03/2022

16:15:46

030002O3E

 

105

9.236

XLON

07/03/2022

16:16:08

499204732663046

 

558

9.242

XLON

07/03/2022

16:16:21

499204732663185

 

50

9.248

XLON

07/03/2022

16:16:32

499204732663294

 

50

9.248

XLON

07/03/2022

16:16:32

499204732663295

 

96

9.25

CHIX

07/03/2022

16:16:35

130004RX2

 

252

9.25

CHIX

07/03/2022

16:16:35

130004RX3

 

1345

9.25

XLON

07/03/2022

16:16:36

499204732663359

 

200

9.25

BATE

07/03/2022

16:16:36

030002OCJ

 

1345

9.248

TRQX

07/03/2022

16:16:39

499206813037511

 

108

9.248

XLON

07/03/2022

16:16:39

499204732663391

 

49

9.248

XLON

07/03/2022

16:16:47

499204732663437

 

30

9.248

XLON

07/03/2022

16:16:58

499204732663493

 

1182

9.25

XLON

07/03/2022

16:17:04

499204732663617

 

1251

9.25

CHIX

07/03/2022

16:17:04

130004S76

 

200

9.25

BATE

07/03/2022

16:17:04

030002OHA

 

50

9.248

XLON

07/03/2022

16:17:11

499204732663697

 

50

9.248

XLON

07/03/2022

16:17:12

499204732663711

 

1074

9.244

XLON

07/03/2022

16:17:17

499204732663775

 

21

9.244

XLON

07/03/2022

16:17:37

499204732663915

 

561

9.242

XLON

07/03/2022

16:17:40

499204732663971

 

580

9.242

XLON

07/03/2022

16:17:40

499204732663972

 

68

9.242

XLON

07/03/2022

16:17:59

499204732664080

 

1160

9.242

XLON

07/03/2022

16:17:59

499204732664081

 

857

9.242

CHIX

07/03/2022

16:18:19

130004SUV

 

1301

9.242

XLON

07/03/2022

16:18:19

499204732664223

 

50

9.246

XLON

07/03/2022

16:18:38

499204732664376

 

50

9.246

XLON

07/03/2022

16:18:43

499204732664412

 

50

9.248

XLON

07/03/2022

16:18:50

499204732664456

 

50

9.248

XLON

07/03/2022

16:18:55

499204732664476

 

50

9.248

XLON

07/03/2022

16:18:55

499204732664477

 

710

9.248

XLON

07/03/2022

16:19:00

499204732664507

 

550

9.248

BATE

07/03/2022

16:19:00

030002P2N

 

107

9.248

XLON

07/03/2022

16:19:00

499204732664513

 

64

9.248

XLON

07/03/2022

16:19:00

499204732664514

 

97

9.248

XLON

07/03/2022

16:19:00

499204732664515

 

1077

9.248

XLON

07/03/2022

16:19:00

499204732664516

 

200

9.248

BATE

07/03/2022

16:19:00

030002P2Y

 

261

9.248

BATE

07/03/2022

16:19:00

030002P2Z

 

1329

9.242

TRQX

07/03/2022

16:19:03

499206813038818

 

197

9.242

BATE

07/03/2022

16:19:05

030002P5F

 

100

9.242

BATE

07/03/2022

16:19:05

030002P5G

 

28

9.242

BATE

07/03/2022

16:19:05

030002P5H

 

424

9.24

XLON

07/03/2022

16:19:28

499204732664756

 

974

9.24

CHIX

07/03/2022

16:19:40

130004TGI

 

556

9.24

XLON

07/03/2022

16:19:40

499204732664804

 

186

9.238

BATE

07/03/2022

16:19:40

030002PA6

 

138

9.238

BATE

07/03/2022

16:19:40

030002PA7

 

19

9.238

BATE

07/03/2022

16:19:40

030002PA8

 

35

9.238

BATE

07/03/2022

16:19:40

030002PA9

 

18

9.238

BATE

07/03/2022

16:19:40

030002PAA

 

132

9.238

BATE

07/03/2022

16:19:40

030002PAB

 

46

9.238

BATE

07/03/2022

16:19:40

030002PAC

 

304

9.236

BATE

07/03/2022

16:19:54

030002PCW

 

35

9.236

BATE

07/03/2022

16:19:54

030002PCX

 

1143

9.236

XLON

07/03/2022

16:20:00

499204732665000

 

334

9.234

BATE

07/03/2022

16:20:02

030002PF3

 

30

9.234

XLON

07/03/2022

16:20:23

499204732665191

 

32

9.234

XLON

07/03/2022

16:20:23

499204732665192

 

35

9.234

XLON

07/03/2022

16:20:23

499204732665193

 

160

9.234

XLON

07/03/2022

16:20:23

499204732665194

 

944

9.234

XLON

07/03/2022

16:20:23

499204732665195

 

34

9.236

XLON

07/03/2022

16:21:03

499204732665336

 

1291

9.236

XLON

07/03/2022

16:21:14

499204732665382

 

1345

9.236

XLON

07/03/2022

16:21:14

499204732665386

 

54

9.236

XLON

07/03/2022

16:21:14

499204732665383

 

416

9.236

CHIX

07/03/2022

16:21:14

130004U8K

 

451

9.236

CHIX

07/03/2022

16:21:14

130004U8L

 

672

9.236

XLON

07/03/2022

16:21:15

499204732665406

 

87

9.236

XLON

07/03/2022

16:21:15

499204732665407

 

1147

9.236

XLON

07/03/2022

16:21:41

499204732665554

 

32

9.238

XLON

07/03/2022

16:21:41

499204732665556

 

74

9.238

XLON

07/03/2022

16:21:41

499204732665557

 

180

9.238

XLON

07/03/2022

16:21:41

499204732665558

 

93

9.236

CHIX

07/03/2022

16:21:56

130004UK7

 

287

9.236

CHIX

07/03/2022

16:21:56

130004UK8

 

869

9.236

XLON

07/03/2022

16:21:58

499204732665669

 

608

9.236

CHIX

07/03/2022

16:22:07

130004UP1

 

1160

9.24

XLON

07/03/2022

16:22:21

499204732665821

 

76

9.24

BATE

07/03/2022

16:22:28

030002Q82

 

505

9.24

BATE

07/03/2022

16:22:30

030002Q88

 

1197

9.238

XLON

07/03/2022

16:22:30

499204732665870

 

103

9.24

BATE

07/03/2022

16:22:30

030002Q8A

 

386

9.242

XLON

07/03/2022

16:22:52

499204732666079

 

362

9.242

XLON

07/03/2022

16:22:53

499204732666089

 

392

9.242

XLON

07/03/2022

16:22:53

499204732666090

 

21

9.242

BATE

07/03/2022

16:23:04

030002QF8

 

59

9.242

CHIX

07/03/2022

16:23:04

130004V7U

 

49

9.242

TRQX

07/03/2022

16:23:04

499206813040754

 

886

9.242

TRQX

07/03/2022

16:23:15

499206813040837

 

47

9.242

TRQX

07/03/2022

16:23:15

499206813040838

 

13

9.242

TRQX

07/03/2022

16:23:15

499206813040839

 

340

9.242

TRQX

07/03/2022

16:23:15

499206813040840

 

300

9.242

CHIX

07/03/2022

16:23:17

130004VA8

 

200

9.242

CHIX

07/03/2022

16:23:17

130004VA9

 

89

9.242

CHIX

07/03/2022

16:23:17

130004VAA

 

522

9.242

CHIX

07/03/2022

16:23:41

130004VF4

 

185

9.242

XLON

07/03/2022

16:23:41

499204732666337

 

140

9.242

XLON

07/03/2022

16:23:41

499204732666338

 

38

9.24

BATE

07/03/2022

16:23:41

030002QL7

 

73

9.24

BATE

07/03/2022

16:23:41

030002QL8

 

191

9.24

BATE

07/03/2022

16:23:41

030002QL9

 

625

9.24

XLON

07/03/2022

16:23:41

499204732666348

 

100

9.24

XLON

07/03/2022

16:23:41

499204732666349

 

275

9.24

XLON

07/03/2022

16:23:41

499204732666350

 

345

9.24

XLON

07/03/2022

16:23:41

499204732666351

 

350

9.24

XLON

07/03/2022

16:23:41

499204732666372

 

273

9.24

XLON

07/03/2022

16:23:41

499204732666373

 

238

9.236

CHIX

07/03/2022

16:23:56

130004VLV

 

436

9.236

XLON

07/03/2022

16:23:56

499204732666476

 

779

9.236

CHIX

07/03/2022

16:24:02

130004VPW

 

50

9.236

XLON

07/03/2022

16:24:02

499204732666540

 

30

9.236

XLON

07/03/2022

16:24:04

499204732666544

 

217

9.236

XLON

07/03/2022

16:24:05

499204732666545

 

122

9.238

BATE

07/03/2022

16:24:17

030002QU2

 

205

9.238

XLON

07/03/2022

16:24:23

499204732666631

 

1228

9.238

XLON

07/03/2022

16:24:50

499204732666817

 

117

9.238

XLON

07/03/2022

16:24:51

499204732666848

 

1345

9.238

TRQX

07/03/2022

16:24:51

499206813041786

 

200

9.238

BATE

07/03/2022

16:24:51

030002QYL

 

88

9.238

BATE

07/03/2022

16:24:51

030002QYM

 

312

9.236

XLON

07/03/2022

16:24:51

499204732666858

 

147

9.236

XLON

07/03/2022

16:24:51

499204732666859

 

91

9.238

XLON

07/03/2022

16:24:51

499204732666860

 

360

9.238

XLON

07/03/2022

16:24:51

499204732666861

 

229

9.238

XLON

07/03/2022

16:24:51

499204732666862

 

372

9.238

XLON

07/03/2022

16:24:51

499204732666863

 

220

9.232

XLON

07/03/2022

16:24:54

499204732666896

 

1125

9.232

XLON

07/03/2022

16:24:55

499204732666905

 

171

9.23

CHIX

07/03/2022

16:25:00

130004W5S

 

713

9.23

CHIX

07/03/2022

16:25:00

130004W5T

 

271

9.234

XLON

07/03/2022

16:25:41

499204732667432

 

95

9.234

XLON

07/03/2022

16:25:41

499204732667433

 

144

9.234

XLON

07/03/2022

16:25:43

499204732667453

 

390

9.234

XLON

07/03/2022

16:25:43

499204732667460

 

56

9.234

XLON

07/03/2022

16:25:43

499204732667461

 

500

9.226

XLON

07/03/2022

16:25:46

499204732667530

 

50

9.226

XLON

07/03/2022

16:25:46

499204732667531

 

214

9.226

XLON

07/03/2022

16:25:46

499204732667532

 

135

9.226

XLON

07/03/2022

16:25:46

499204732667533

 

300

9.226

XLON

07/03/2022

16:25:48

499204732667548

 

49

9.228

XLON

07/03/2022

16:25:51

499204732667572

 

50

9.228

XLON

07/03/2022

16:25:51

499204732667575

 

50

9.23

XLON

07/03/2022

16:25:54

499204732667648

 

100

9.23

XLON

07/03/2022

16:25:54

499204732667649

 

50

9.23

XLON

07/03/2022

16:25:56

499204732667660

 

50

9.23

XLON

07/03/2022

16:25:56

499204732667661

 

376

9.23

XLON

07/03/2022

16:26:00

499204732667684

 

130

9.23

XLON

07/03/2022

16:26:00

499204732667685

 

593

9.23

CHIX

07/03/2022

16:26:00

130004WMF

 

300

9.23

CHIX

07/03/2022

16:26:00

130004WMG

 

137

9.23

CHIX

07/03/2022

16:26:00

130004WMH

 

379

9.228

BATE

07/03/2022

16:26:00

030002RBI

 

303

9.228

BATE

07/03/2022

16:26:00

030002RBJ

 

50

9.23

XLON

07/03/2022

16:26:06

499204732667737

 

50

9.23

XLON

07/03/2022

16:26:07

499204732667749

 

94

9.234

XLON

07/03/2022

16:26:13

499204732667813

 

111

9.234

BATE

07/03/2022

16:26:14

030002RDW

 

200

9.234

BATE

07/03/2022

16:26:14

030002RDX

 

20

9.234

BATE

07/03/2022

16:26:19

030002RF5

 

146

9.234

BATE

07/03/2022

16:26:19

030002RF6

 

974

9.232

XLON

07/03/2022

16:26:22

499204732667882

 

288

9.23

XLON

07/03/2022

16:26:37

499204732667956

 

874

9.232

XLON

07/03/2022

16:26:37

499204732667963

 

79

9.232

XLON

07/03/2022

16:26:46

499204732668043

 

420

9.232

XLON

07/03/2022

16:26:46

499204732668044

 

658

9.232

XLON

07/03/2022

16:26:48

499204732668052

 

909

9.23

XLON

07/03/2022

16:27:00

499204732668141

 

278

9.23

XLON

07/03/2022

16:27:00

499204732668143

 

862

9.23

BATE

07/03/2022

16:27:00

030002RMQ

 

67

9.23

CHIX

07/03/2022

16:27:00

130004X3X

 

834

9.23

CHIX

07/03/2022

16:27:00

130004X3Y

 

1249

9.222

XLON

07/03/2022

16:27:21

499204732668348

 

465

9.222

XLON

07/03/2022

16:27:44

499204732668595

 

413

9.222

XLON

07/03/2022

16:27:44

499204732668596

 

371

9.226

CHIX

07/03/2022

16:27:57

130004XQ9

 

1338

9.226

XLON

07/03/2022

16:28:00

499204732668699

 

63

9.228

XLON

07/03/2022

16:28:00

499204732668711

 

27

9.228

XLON

07/03/2022

16:28:00

499204732668712

 

252

9.228

XLON

07/03/2022

16:28:00

499204732668713

 

50

9.226

TRQX

07/03/2022

16:28:05

499206813043528

 

999

9.226

XLON

07/03/2022

16:28:12

499204732668799

 

200

9.232

BATE

07/03/2022

16:28:22

030002SDT

 

3

9.232

TRQX

07/03/2022

16:28:23

499206813043724

 

31

9.232

TRQX

07/03/2022

16:28:26

499206813043734

 

50

9.232

TRQX

07/03/2022

16:28:27

499206813043737

 

13

9.228

CHIX

07/03/2022

16:28:30

130004Y55

 

550

9.228

CHIX

07/03/2022

16:28:30

130004Y56

 

386

9.228

BATE

07/03/2022

16:28:30

030002SG6

 

1108

9.23

XLON

07/03/2022

16:28:30

499204732669122

 

521

9.232

TRQX

07/03/2022

16:28:30

499206813043769

 

174

9.228

CHIX

07/03/2022

16:28:34

130004Y6C

 

342

9.226

TRQX

07/03/2022

16:28:40

499206813043870

 

200

9.228

CHIX

07/03/2022

16:28:40

130004Y8V

 

69

9.228

CHIX

07/03/2022

16:28:40

130004Y8W

 

205

9.228

CHIX

07/03/2022

16:28:40

130004Y8X

 

118

9.228

CHIX

07/03/2022

16:28:40

130004Y8Y

 

403

9.228

CHIX

07/03/2022

16:28:40

130004Y8Z

 

190

9.228

CHIX

07/03/2022

16:28:40

130004Y90

 

79

9.228

CHIX

07/03/2022

16:28:40

130004Y92

 

203

9.23

BATE

07/03/2022

16:28:53

030002SL5

 

13

9.23

CHIX

07/03/2022

16:28:53

130004YC7

 

390

9.23

CHIX

07/03/2022

16:28:53

130004YC8

 

31

9.23

CHIX

07/03/2022

16:28:53

130004YCC

 

243

9.228

XLON

07/03/2022

16:28:56

499204732669415

 

410

9.228

XLON

07/03/2022

16:28:56

499204732669416

 

510

9.228

XLON

07/03/2022

16:28:56

499204732669417

 

268

9.228

TRQX

07/03/2022

16:29:03

499206813044058

 

4

9.228

CHIX

07/03/2022

16:29:03

130004YEW

 

244

9.228

XLON

07/03/2022

16:29:03

499204732669537

 

350

9.228

XLON

07/03/2022

16:29:03

499204732669538

 

140

9.228

CHIX

07/03/2022

16:29:04

130004YFQ

 

132

9.226

BATE

07/03/2022

16:29:04

030002SNH

 

124

9.224

TRQX

07/03/2022

16:29:04

499206813044078

 

243

9.226

XLON

07/03/2022

16:29:04

499204732669565

 

342

9.226

XLON

07/03/2022

16:29:04

499204732669566

 

92

9.226

BATE

07/03/2022

16:29:04

030002SNL

 

195

9.226

XLON

07/03/2022

16:29:04

499204732669567

 

480

9.226

XLON

07/03/2022

16:29:04

499204732669568

 

159

9.226

BATE

07/03/2022

16:29:04

030002SNO

 

23

9.226

BATE

07/03/2022

16:29:04

030002SNP

 

235

9.228

XLON

07/03/2022

16:29:04

499204732669557

 

350

9.228

XLON

07/03/2022

16:29:04

499204732669558

 

350

9.226

XLON

07/03/2022

16:29:05

499204732669585

 

380

9.226

XLON

07/03/2022

16:29:05

499204732669586

 

202

9.226

XLON

07/03/2022

16:29:05

499204732669587

 

231

9.226

XLON

07/03/2022

16:29:05

499204732669588

 

50

9.226

BATE

07/03/2022

16:29:05

030002SO1

 

20

9.226

BATE

07/03/2022

16:29:05

030002SO5

 

243

9.224

XLON

07/03/2022

16:29:05

499204732669590

 

321

9.226

XLON

07/03/2022

16:29:05

499204732669591

 

237

9.226

XLON

07/03/2022

16:29:05

499204732669592

 

111

9.214

BATE

07/03/2022

16:29:12

030002SQG

 

78

9.214

XLON

07/03/2022

16:29:12

499204732669666

 

92

9.214

BATE

07/03/2022

16:29:12

030002SQI

 

91

9.214

XLON

07/03/2022

16:29:12

499204732669667

 

100

9.214

BATE

07/03/2022

16:29:12

030002SQL

 

77

9.214

BATE

07/03/2022

16:29:25

030002STF

 

30

9.214

BATE

07/03/2022

16:29:25

030002STG

 

12

9.214

BATE

07/03/2022

16:29:25

030002STK

 

 

 

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
 
 
POSBKOBDDBKBKNK

Companies

WPP (WPP)
UK 100

Latest directors dealings