Get Level 2

Watch the latest episode of focusIR Fireside Chats: Why Edinburgh Investment Trust Is Backing Turnaround Stocks for 2026 Growth. View here

Less Ads, More Data, More Tools Register for FREE
REMOVE ADS
REMOVE ADS

Latest Share Chat

  2. Share Prices
  3. WPP Share Price
  4. WPP Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksWPP Regulatory News (WPP)

WPP Information

Share Price Information for WPP (WPP)

Share Price is delayed by 15 minutes
Get Live Data
247.20    -7.00 (-2.75%)
Bid:
248.20
Ask:
248.40
Spread: 0.20 (0.081%)
Market Cap: £2.67b
WPP Live PriceLast checked at - London Stock Exchange

Intraday WPP Share Chart

Transaction in Own Shares

14 Mar 2022 07:00

RNS Number : 5807E
WPP PLC
14 March 2022
 

WPP plc

ISIN: JE00B8KF9B49

14/03/2022

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

The Company announces that on 11/03/2022 it has purchased a total of 1,600,794 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

819,289

97,441

265,142

69,140

Highest price paid (per ordinary share)

£ 10.0700

£ 10.0700

£ 10.0700

£ 10.0700

Lowest price paid (per ordinary share)

£ 9.8460

£ 9.8460

£ 9.8460

£ 9.8520

Volume weighted average price paid (per ordinary share)

£ 10.0150

£ 9.9984

£ 10.0160

£ 10.0013

 

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 1,203,483,203 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 1,132,993,250 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

 

256

9.9920

XLON

11/03/2022

08:00:26

501678633649419

 

251

10.0100

XLON

11/03/2022

08:00:33

501678633649532

 

89

10.0100

XLON

11/03/2022

08:00:33

501678633649533

 

73

10.0100

XLON

11/03/2022

08:00:33

501678633649534

 

56

10.0100

XLON

11/03/2022

08:00:33

501678633649535

 

201

10.0100

XLON

11/03/2022

08:00:39

501678633649580

 

195

10.0100

XLON

11/03/2022

08:00:39

501678633649581

 

272

9.9920

BATE

11/03/2022

08:00:48

03000041J

 

259

9.9920

CHIX

11/03/2022

08:00:48

1300003UA

 

601

9.9860

CHIX

11/03/2022

08:00:49

1300003UC

 

1,181

9.9880

XLON

11/03/2022

08:01:04

501678633649693

 

62

9.9860

CHIX

11/03/2022

08:01:04

1300003WI

 

163

9.9860

CHIX

11/03/2022

08:01:04

1300003WJ

 

96

9.9860

CHIX

11/03/2022

08:01:04

1300003WK

 

19

9.9740

XLON

11/03/2022

08:01:27

501678633649784

 

432

9.9740

XLON

11/03/2022

08:01:40

501678633649831

 

794

9.9740

XLON

11/03/2022

08:01:40

501678633649832

 

152

9.9800

XLON

11/03/2022

08:01:45

501678633649850

 

113

9.9800

XLON

11/03/2022

08:01:50

501678633649869

 

1,030

9.9820

XLON

11/03/2022

08:01:59

501678633649909

 

469

9.9740

BATE

11/03/2022

08:01:59

03000046H

 

1,265

9.9700

XLON

11/03/2022

08:02:00

501678633649915

 

330

9.9660

TRQX

11/03/2022

08:02:00

501678566540003

 

296

9.9600

XLON

11/03/2022

08:02:01

501678633649916

 

89

9.9600

XLON

11/03/2022

08:02:01

501678633649917

 

314

9.9180

XLON

11/03/2022

08:02:18

501678633649986

 

372

9.9300

BATE

11/03/2022

08:02:26

03000048W

 

295

9.9300

TRQX

11/03/2022

08:02:26

501678566540112

 

296

9.9240

XLON

11/03/2022

08:02:26

501678633650020

 

194

9.9240

CHIX

11/03/2022

08:02:28

13000045D

 

359

9.9240

CHIX

11/03/2022

08:02:28

13000045E

 

194

9.9240

CHIX

11/03/2022

08:02:28

13000045F

 

350

9.9200

XLON

11/03/2022

08:02:47

501678633650057

 

46

9.9220

XLON

11/03/2022

08:02:47

501678633650058

 

430

9.9220

XLON

11/03/2022

08:02:47

501678633650059

 

241

9.9240

XLON

11/03/2022

08:02:47

501678633650060

 

247

9.9240

XLON

11/03/2022

08:02:47

501678633650061

 

61

9.9240

XLON

11/03/2022

08:02:47

501678633650062

 

112

9.9220

CHIX

11/03/2022

08:03:06

1300004A5

 

201

9.9220

CHIX

11/03/2022

08:03:06

1300004A6

 

350

9.9420

XLON

11/03/2022

08:03:14

501678633650266

 

1,061

9.9480

XLON

11/03/2022

08:03:17

501678633650284

 

189

9.9500

CHIX

11/03/2022

08:03:17

1300004BP

 

350

9.9820

XLON

11/03/2022

08:03:32

501678633650408

 

119

9.9820

XLON

11/03/2022

08:03:32

501678633650409

 

23

9.9820

XLON

11/03/2022

08:03:32

501678633650410

 

740

9.9720

XLON

11/03/2022

08:03:37

501678633650427

 

206

9.9720

XLON

11/03/2022

08:03:37

501678633650428

 

1,019

9.9600

BATE

11/03/2022

08:04:00

0300004FP

 

451

9.9560

TRQX

11/03/2022

08:04:00

501678566540609

 

637

9.9660

CHIX

11/03/2022

08:04:00

1300004H6

 

1,100

9.9600

XLON

11/03/2022

08:04:00

501678633650521

 

10

9.9600

XLON

11/03/2022

08:04:00

501678633650522

 

591

9.9660

XLON

11/03/2022

08:04:00

501678633650523

 

58

9.9660

XLON

11/03/2022

08:04:00

501678633650524

 

160

9.9660

XLON

11/03/2022

08:04:00

501678633650525

 

185

9.9840

BATE

11/03/2022

08:04:06

0300004GI

 

111

9.9860

BATE

11/03/2022

08:04:06

0300004GJ

 

15

9.9860

BATE

11/03/2022

08:04:06

0300004GK

 

644

9.9840

CHIX

11/03/2022

08:04:06

1300004I8

 

555

9.9700

CHIX

11/03/2022

08:04:24

1300004JI

 

348

9.9700

CHIX

11/03/2022

08:04:24

1300004JJ

 

350

9.9740

XLON

11/03/2022

08:04:24

501678633650643

 

219

9.9760

XLON

11/03/2022

08:04:24

501678633650644

 

463

9.9660

BATE

11/03/2022

08:04:24

0300004HP

 

221

9.9680

XLON

11/03/2022

08:05:00

501678633650742

 

73

9.9800

XLON

11/03/2022

08:05:01

501678633650750

 

406

9.9680

CHIX

11/03/2022

08:05:02

1300004M8

 

254

9.9840

XLON

11/03/2022

08:05:29

501678633650923

 

1,100

9.9700

XLON

11/03/2022

08:05:34

501678633650932

 

165

9.9700

XLON

11/03/2022

08:05:34

501678633650933

 

1,265

9.9720

XLON

11/03/2022

08:05:39

501678633650954

 

206

9.9680

BATE

11/03/2022

08:05:39

0300004MA

 

514

9.9680

TRQX

11/03/2022

08:05:39

501678566541118

 

46

9.9680

BATE

11/03/2022

08:05:39

0300004MB

 

69

9.9680

BATE

11/03/2022

08:05:39

0300004MC

 

584

9.9720

XLON

11/03/2022

08:05:39

501678633650958

 

1,265

9.9580

XLON

11/03/2022

08:05:50

501678633650995

 

99

9.9580

XLON

11/03/2022

08:05:50

501678633650998

 

258

9.9580

XLON

11/03/2022

08:05:50

501678633650999

 

398

9.9520

BATE

11/03/2022

08:05:54

0300004NB

 

564

9.9500

CHIX

11/03/2022

08:05:54

1300004SS

 

833

9.9440

CHIX

11/03/2022

08:06:01

1300004TT

 

189

9.9800

TRQX

11/03/2022

08:06:18

501678566541301

 

350

9.9800

XLON

11/03/2022

08:06:25

501678633651244

 

616

9.9820

XLON

11/03/2022

08:06:25

501678633651245

 

13

9.9820

XLON

11/03/2022

08:06:25

501678633651246

 

288

9.9760

TRQX

11/03/2022

08:06:25

501678566541341

 

108

9.9640

BATE

11/03/2022

08:06:36

0300004S3

 

166

9.9640

BATE

11/03/2022

08:06:36

0300004S4

 

363

9.9680

XLON

11/03/2022

08:06:50

501678633651390

 

902

9.9680

XLON

11/03/2022

08:06:50

501678633651391

 

1,164

9.9620

CHIX

11/03/2022

08:06:58

130000544

 

254

9.9360

TRQX

11/03/2022

08:07:07

501678566541563

 

1,265

9.9500

XLON

11/03/2022

08:07:13

501678633651521

 

344

9.9480

XLON

11/03/2022

08:07:21

501678633651563

 

567

9.9440

BATE

11/03/2022

08:07:27

0300004WJ

 

1,265

9.9380

XLON

11/03/2022

08:07:47

501678633651709

 

294

9.9300

BATE

11/03/2022

08:07:52

0300004YW

 

82

9.9080

XLON

11/03/2022

08:08:11

501678633651921

 

611

9.9080

XLON

11/03/2022

08:08:11

501678633651922

 

140

9.9080

CHIX

11/03/2022

08:08:11

1300005EU

 

485

9.9100

XLON

11/03/2022

08:08:11

501678633651923

 

959

9.9140

CHIX

11/03/2022

08:08:26

1300005GI

 

1,265

9.9420

XLON

11/03/2022

08:08:38

501678633652137

 

119

9.9420

TRQX

11/03/2022

08:08:39

501678566541897

 

189

9.9420

TRQX

11/03/2022

08:08:39

501678566541898

 

147

9.9420

BATE

11/03/2022

08:08:39

03000053H

 

863

9.9360

XLON

11/03/2022

08:09:00

501678633652246

 

309

9.9360

XLON

11/03/2022

08:09:00

501678633652247

 

263

9.9340

TRQX

11/03/2022

08:09:00

501678566542033

 

1,265

9.9220

XLON

11/03/2022

08:09:16

501678633652317

 

178

9.9160

BATE

11/03/2022

08:09:17

030000578

 

316

9.9160

BATE

11/03/2022

08:09:17

030000577

 

367

9.9160

BATE

11/03/2022

08:09:29

03000058G

 

293

9.9220

BATE

11/03/2022

08:09:40

03000059D

 

36

9.9220

BATE

11/03/2022

08:09:40

03000059E

 

84

9.9220

TRQX

11/03/2022

08:09:40

501678566542205

 

235

9.9220

TRQX

11/03/2022

08:09:40

501678566542206

 

58

9.9260

CHIX

11/03/2022

08:10:15

1300005US

 

365

9.9260

XLON

11/03/2022

08:10:15

501678633652628

 

900

9.9260

XLON

11/03/2022

08:10:15

501678633652629

 

699

9.9260

CHIX

11/03/2022

08:10:15

1300005UT

 

508

9.9260

CHIX

11/03/2022

08:10:15

1300005UU

 

350

9.9280

XLON

11/03/2022

08:10:15

501678633652631

 

241

9.9300

XLON

11/03/2022

08:10:15

501678633652632

 

247

9.9300

XLON

11/03/2022

08:10:15

501678633652633

 

350

9.9320

XLON

11/03/2022

08:10:15

501678633652634

 

247

9.9320

XLON

11/03/2022

08:10:15

501678633652635

 

32

9.9320

XLON

11/03/2022

08:10:15

501678633652636

 

437

9.9260

CHIX

11/03/2022

08:10:16

1300005V1

 

458

9.9200

XLON

11/03/2022

08:10:24

501678633652682

 

171

9.9240

TRQX

11/03/2022

08:10:24

501678566542398

 

100

9.9240

TRQX

11/03/2022

08:10:24

501678566542399

 

14

9.9240

TRQX

11/03/2022

08:10:24

501678566542400

 

270

9.9200

XLON

11/03/2022

08:10:32

501678633652704

 

385

9.9200

XLON

11/03/2022

08:10:43

501678633652756

 

1,241

9.9540

XLON

11/03/2022

08:11:03

501678633652909

 

1,265

9.9520

XLON

11/03/2022

08:11:39

501678633653064

 

328

9.9660

XLON

11/03/2022

08:11:54

501678633653134

 

712

9.9660

XLON

11/03/2022

08:11:54

501678633653135

 

78

9.9640

BATE

11/03/2022

08:11:54

0300005K7

 

294

9.9640

BATE

11/03/2022

08:11:54

0300005K8

 

130

9.9640

TRQX

11/03/2022

08:11:54

501678566542793

 

145

9.9640

CHIX

11/03/2022

08:12:00

13000068Z

 

61

9.9640

TRQX

11/03/2022

08:12:00

501678566542803

 

587

9.9640

CHIX

11/03/2022

08:12:00

130000690

 

322

9.9640

TRQX

11/03/2022

08:12:00

501678566542804

 

311

9.9520

XLON

11/03/2022

08:12:09

501678633653220

 

954

9.9520

XLON

11/03/2022

08:12:09

501678633653221

 

296

9.9580

XLON

11/03/2022

08:12:57

501678633653409

 

44

9.9580

XLON

11/03/2022

08:12:57

501678633653410

 

925

9.9580

XLON

11/03/2022

08:12:57

501678633653411

 

25

9.9660

CHIX

11/03/2022

08:13:13

1300006GR

 

350

9.9700

XLON

11/03/2022

08:13:20

501678633653576

 

127

9.9700

XLON

11/03/2022

08:13:25

501678633653585

 

300

9.9700

XLON

11/03/2022

08:13:25

501678633653586

 

612

9.9700

XLON

11/03/2022

08:13:25

501678633653588

 

356

9.9700

XLON

11/03/2022

08:13:25

501678633653589

 

297

9.9700

XLON

11/03/2022

08:13:25

501678633653590

 

332

9.9680

TRQX

11/03/2022

08:13:25

501678566543158

 

142

9.9680

TRQX

11/03/2022

08:13:25

501678566543159

 

1,265

9.9680

XLON

11/03/2022

08:13:25

501678633653593

 

187

9.9620

CHIX

11/03/2022

08:13:33

1300006JH

 

551

9.9620

CHIX

11/03/2022

08:13:33

1300006JI

 

1,265

9.9580

CHIX

11/03/2022

08:13:44

1300006K5

 

669

9.9600

XLON

11/03/2022

08:13:44

501678633653674

 

557

9.9580

BATE

11/03/2022

08:13:44

0300005RE

 

185

9.9620

BATE

11/03/2022

08:13:58

0300005SK

 

564

9.9580

CHIX

11/03/2022

08:13:58

1300006M5

 

185

9.9480

BATE

11/03/2022

08:14:04

0300005TB

 

109

9.9480

BATE

11/03/2022

08:14:04

0300005TC

 

178

9.9480

BATE

11/03/2022

08:14:04

0300005TD

 

1,265

9.9400

XLON

11/03/2022

08:14:16

501678633653851

 

662

9.9380

TRQX

11/03/2022

08:14:24

501678566543384

 

472

9.9560

BATE

11/03/2022

08:14:31

0300005VK

 

294

9.9440

BATE

11/03/2022

08:14:43

0300005WK

 

1,100

9.9500

XLON

11/03/2022

08:14:43

501678633654007

 

165

9.9500

XLON

11/03/2022

08:14:43

501678633654008

 

1,265

9.9420

XLON

11/03/2022

08:14:57

501678633654047

 

267

9.9500

BATE

11/03/2022

08:15:06

0300005ZA

 

363

9.9560

CHIX

11/03/2022

08:15:29

13000070P

 

290

9.9520

XLON

11/03/2022

08:15:31

501678633654213

 

232

9.9560

CHIX

11/03/2022

08:15:35

13000072F

 

700

9.9560

CHIX

11/03/2022

08:15:35

13000072G

 

493

9.9600

BATE

11/03/2022

08:15:47

03000063C

 

1,137

9.9600

XLON

11/03/2022

08:15:47

501678633654282

 

705

9.9600

XLON

11/03/2022

08:15:47

501678633654281

 

128

9.9600

XLON

11/03/2022

08:15:47

501678633654283

 

935

9.9380

TRQX

11/03/2022

08:15:53

501678566543807

 

200

9.9400

XLON

11/03/2022

08:16:03

501678633654387

 

89

9.9400

XLON

11/03/2022

08:16:03

501678633654388

 

431

9.9440

XLON

11/03/2022

08:16:06

501678633654423

 

154

9.9420

BATE

11/03/2022

08:16:10

03000065A

 

463

9.9420

BATE

11/03/2022

08:16:10

03000065B

 

1,265

9.9420

XLON

11/03/2022

08:16:10

501678633654438

 

524

9.9420

CHIX

11/03/2022

08:16:10

13000078S

 

741

9.9420

CHIX

11/03/2022

08:16:10

13000078T

 

941

9.9400

XLON

11/03/2022

08:16:36

501678633654662

 

325

9.9360

BATE

11/03/2022

08:16:46

03000068K

 

1,265

9.9300

CHIX

11/03/2022

08:16:49

1300007FS

 

1,163

9.9240

XLON

11/03/2022

08:16:59

501678633654774

 

429

9.9040

BATE

11/03/2022

08:17:18

0300006CM

 

1,184

9.9040

XLON

11/03/2022

08:17:18

501678633654939

 

76

9.9040

XLON

11/03/2022

08:17:18

501678633654940

 

652

9.8960

TRQX

11/03/2022

08:17:36

501678566544285

 

420

9.9120

XLON

11/03/2022

08:17:59

501678633655058

 

276

9.9120

XLON

11/03/2022

08:17:59

501678633655059

 

1,265

9.9080

CHIX

11/03/2022

08:18:05

1300007PP

 

457

9.9100

BATE

11/03/2022

08:18:05

0300006F4

 

90

9.9100

BATE

11/03/2022

08:18:05

0300006F5

 

322

9.9100

XLON

11/03/2022

08:18:05

501678633655085

 

1,265

9.9060

XLON

11/03/2022

08:18:06

501678633655093

 

551

9.9080

XLON

11/03/2022

08:18:11

501678633655111

 

599

9.8940

BATE

11/03/2022

08:18:27

0300006HT

 

985

9.8920

XLON

11/03/2022

08:18:27

501678633655164

 

1,265

9.8760

XLON

11/03/2022

08:18:59

501678633655312

 

576

9.8740

TRQX

11/03/2022

08:18:59

501678566544571

 

265

9.8640

TRQX

11/03/2022

08:19:06

501678566544628

 

424

9.8600

BATE

11/03/2022

08:19:12

0300006MG

 

500

9.8600

CHIX

11/03/2022

08:19:14

130000824

 

765

9.8600

CHIX

11/03/2022

08:19:14

130000825

 

1,265

9.8580

XLON

11/03/2022

08:19:31

501678633655617

 

401

9.8620

BATE

11/03/2022

08:19:45

0300006PB

 

1,265

9.8620

XLON

11/03/2022

08:19:45

501678633655713

 

1,265

9.8740

XLON

11/03/2022

08:20:06

501678633655844

 

268

9.8720

CHIX

11/03/2022

08:20:08

13000089J

 

436

9.8720

BATE

11/03/2022

08:20:08

0300006R8

 

288

9.8520

TRQX

11/03/2022

08:20:37

501678566545007

 

1,261

9.8520

XLON

11/03/2022

08:20:37

501678633655941

 

1,265

9.8700

XLON

11/03/2022

08:21:11

501678633656149

 

313

9.8680

BATE

11/03/2022

08:21:12

0300006YJ

 

1,261

9.8460

XLON

11/03/2022

08:21:46

501678633656267

 

292

9.8460

BATE

11/03/2022

08:21:46

03000070K

 

16

9.8460

CHIX

11/03/2022

08:21:46

1300008PK

 

157

9.8600

BATE

11/03/2022

08:21:51

03000071W

 

287

9.8620

CHIX

11/03/2022

08:22:11

1300008UE

 

74

9.8620

CHIX

11/03/2022

08:22:16

1300008UQ

 

600

9.8620

CHIX

11/03/2022

08:22:16

1300008UR

 

248

9.8620

CHIX

11/03/2022

08:22:16

1300008US

 

1,262

9.8560

XLON

11/03/2022

08:22:24

501678633656424

 

414

9.8600

BATE

11/03/2022

08:22:46

03000075V

 

110

9.8580

XLON

11/03/2022

08:22:46

501678633656465

 

1,155

9.8580

XLON

11/03/2022

08:22:46

501678633656466

 

1,193

9.8560

CHIX

11/03/2022

08:23:08

13000090P

 

287

9.8560

BATE

11/03/2022

08:23:08

030000781

 

366

9.8600

XLON

11/03/2022

08:23:30

501678633656605

 

899

9.8600

XLON

11/03/2022

08:23:30

501678633656606

 

1,258

9.8560

XLON

11/03/2022

08:23:53

501678633656670

 

1,100

9.8720

XLON

11/03/2022

08:24:24

501678633656845

 

165

9.8720

XLON

11/03/2022

08:24:24

501678633656846

 

489

9.8740

BATE

11/03/2022

08:24:39

0300007FK

 

241

9.8720

BATE

11/03/2022

08:24:45

0300007G8

 

12

9.8720

BATE

11/03/2022

08:24:45

0300007G9

 

359

9.8620

CHIX

11/03/2022

08:24:59

1300009FM

 

906

9.8620

CHIX

11/03/2022

08:24:59

1300009FN

 

1,260

9.8620

XLON

11/03/2022

08:24:59

501678633656949

 

456

9.8700

BATE

11/03/2022

08:25:10

0300007IC

 

656

9.8680

TRQX

11/03/2022

08:25:10

501678566546033

 

234

9.8680

TRQX

11/03/2022

08:25:10

501678566546034

 

1,265

9.9040

XLON

11/03/2022

08:25:47

501678633657215

 

73

9.9020

BATE

11/03/2022

08:25:47

0300007L6

 

172

9.9020

BATE

11/03/2022

08:25:47

0300007L7

 

55

9.9020

BATE

11/03/2022

08:25:47

0300007L8

 

217

9.9020

BATE

11/03/2022

08:25:48

0300007L9

 

296

9.9000

XLON

11/03/2022

08:26:05

501678633657307

 

1,114

9.9120

XLON

11/03/2022

08:26:17

501678633657395

 

255

9.9040

TRQX

11/03/2022

08:26:19

501678566546304

 

185

9.9080

BATE

11/03/2022

08:26:20

0300007OM

 

65

9.9080

BATE

11/03/2022

08:26:20

0300007ON

 

551

9.9260

XLON

11/03/2022

08:26:39

501678633657516

 

114

9.9260

XLON

11/03/2022

08:26:39

501678633657517

 

49

9.9260

XLON

11/03/2022

08:26:39

501678633657518

 

551

9.9260

XLON

11/03/2022

08:26:39

501678633657519

 

1,206

9.9240

CHIX

11/03/2022

08:26:39

1300009VV

 

561

9.9280

BATE

11/03/2022

08:26:56

0300007QX

 

356

9.9420

XLON

11/03/2022

08:27:06

501678633657625

 

276

9.9420

XLON

11/03/2022

08:27:06

501678633657627

 

336

9.9420

XLON

11/03/2022

08:27:06

501678633657628

 

185

9.9440

BATE

11/03/2022

08:27:16

0300007TG

 

285

9.9240

BATE

11/03/2022

08:27:18

0300007UA

 

80

9.9260

XLON

11/03/2022

08:27:34

501678633657791

 

1,158

9.9260

XLON

11/03/2022

08:27:34

501678633657792

 

1,113

9.9280

CHIX

11/03/2022

08:28:03

130000A7C

 

459

9.9240

BATE

11/03/2022

08:28:04

0300007XB

 

1,265

9.9340

XLON

11/03/2022

08:28:10

501678633657942

 

268

9.9340

BATE

11/03/2022

08:28:39

0300007ZS

 

178

9.9340

TRQX

11/03/2022

08:28:39

501678566546771

 

824

9.9340

TRQX

11/03/2022

08:28:39

501678566546772

 

750

9.9300

XLON

11/03/2022

08:28:51

501678633658013

 

437

9.9300

XLON

11/03/2022

08:28:51

501678633658014

 

276

9.9280

XLON

11/03/2022

08:29:10

501678633658045

 

1,100

9.9300

XLON

11/03/2022

08:29:17

501678633658057

 

165

9.9300

XLON

11/03/2022

08:29:17

501678633658058

 

267

9.9260

XLON

11/03/2022

08:29:31

501678633658124

 

1,038

9.9460

XLON

11/03/2022

08:29:55

501678633658298

 

1,257

9.9440

CHIX

11/03/2022

08:29:59

130000ANH

 

364

9.9420

BATE

11/03/2022

08:29:59

030000854

 

76

9.9240

XLON

11/03/2022

08:30:30

501678633658443

 

600

9.9240

XLON

11/03/2022

08:30:33

501678633658448

 

13

9.9240

BATE

11/03/2022

08:30:33

030000880

 

185

9.9420

BATE

11/03/2022

08:31:02

0300008AQ

 

215

9.9420

BATE

11/03/2022

08:31:02

0300008AR

 

142

9.9380

XLON

11/03/2022

08:31:04

501678633658560

 

65

9.9380

XLON

11/03/2022

08:31:09

501678633658589

 

26

9.9380

XLON

11/03/2022

08:31:14

501678633658604

 

39

9.9380

XLON

11/03/2022

08:31:14

501678633658605

 

1,035

9.9360

XLON

11/03/2022

08:31:32

501678633658652

 

945

9.9360

XLON

11/03/2022

08:31:32

501678633658654

 

155

9.9360

XLON

11/03/2022

08:31:32

501678633658653

 

157

9.9360

XLON

11/03/2022

08:31:32

501678633658655

 

163

9.9360

XLON

11/03/2022

08:31:32

501678633658656

 

18

9.9340

BATE

11/03/2022

08:31:32

0300008BT

 

47

9.9340

BATE

11/03/2022

08:31:32

0300008BU

 

335

9.9340

BATE

11/03/2022

08:31:32

0300008BV

 

250

9.9360

TRQX

11/03/2022

08:31:32

501678566547469

 

57

9.9360

TRQX

11/03/2022

08:31:32

501678566547470

 

30

9.9340

XLON

11/03/2022

08:31:40

501678633658698

 

25

9.9340

XLON

11/03/2022

08:31:40

501678633658699

 

214

9.9340

XLON

11/03/2022

08:31:40

501678633658700

 

36

9.9340

XLON

11/03/2022

08:31:40

501678633658701

 

83

9.9320

CHIX

11/03/2022

08:31:56

130000B0F

 

287

9.9320

CHIX

11/03/2022

08:31:56

130000B0G

 

655

9.9320

CHIX

11/03/2022

08:31:56

130000B0H

 

240

9.9320

CHIX

11/03/2022

08:31:56

130000B0I

 

1,172

9.9320

XLON

11/03/2022

08:31:56

501678633658753

 

84

9.9300

XLON

11/03/2022

08:32:24

501678633658867

 

268

9.9300

BATE

11/03/2022

08:32:24

0300008FG

 

1,144

9.9300

XLON

11/03/2022

08:32:24

501678633658868

 

1,265

9.9300

XLON

11/03/2022

08:32:50

501678633658930

 

1,247

9.9280

XLON

11/03/2022

08:33:21

501678633659040

 

724

9.9260

CHIX

11/03/2022

08:33:21

130000B8A

 

400

9.9260

CHIX

11/03/2022

08:33:21

130000B8B

 

141

9.9260

CHIX

11/03/2022

08:33:21

130000B8C

 

333

9.9240

TRQX

11/03/2022

08:33:21

501678566547839

 

459

9.9240

TRQX

11/03/2022

08:33:21

501678566547840

 

88

9.9240

TRQX

11/03/2022

08:33:21

501678566547841

 

94

9.9160

BATE

11/03/2022

08:33:39

0300008KH

 

21

9.9160

BATE

11/03/2022

08:33:39

0300008KI

 

143

9.9160

BATE

11/03/2022

08:33:39

0300008KJ

 

20

9.9160

BATE

11/03/2022

08:33:39

0300008KK

 

88

9.9160

BATE

11/03/2022

08:33:39

0300008KL

 

1,265

9.9080

XLON

11/03/2022

08:33:51

501678633659199

 

127

9.8900

XLON

11/03/2022

08:34:01

501678633659271

 

41

9.8900

XLON

11/03/2022

08:34:01

501678633659272

 

115

9.8900

XLON

11/03/2022

08:34:01

501678633659273

 

1,170

9.8900

XLON

11/03/2022

08:34:39

501678633659430

 

53

9.8860

CHIX

11/03/2022

08:34:41

130000BI6

 

1,212

9.8860

CHIX

11/03/2022

08:34:41

130000BI7

 

74

9.8860

CHIX

11/03/2022

08:34:41

130000BIB

 

207

9.8860

CHIX

11/03/2022

08:34:41

130000BIC

 

328

9.8760

XLON

11/03/2022

08:34:57

501678633659510

 

783

9.8820

XLON

11/03/2022

08:35:10

501678633659565

 

356

9.8820

XLON

11/03/2022

08:35:10

501678633659566

 

65

9.8860

BATE

11/03/2022

08:35:21

0300008TP

 

1,118

9.8860

XLON

11/03/2022

08:35:27

501678633659656

 

1,065

9.8820

TRQX

11/03/2022

08:35:37

501678566548346

 

1,224

9.8740

XLON

11/03/2022

08:35:50

501678633659741

 

452

9.8720

BATE

11/03/2022

08:35:52

0300008W8

 

27

9.8740

BATE

11/03/2022

08:36:37

0300008ZA

 

175

9.8740

BATE

11/03/2022

08:36:37

0300008ZB

 

137

9.8740

CHIX

11/03/2022

08:36:37

130000BZG

 

1,055

9.8740

CHIX

11/03/2022

08:36:40

130000BZS

 

31

9.8740

XLON

11/03/2022

08:36:41

501678633659849

 

420

9.8740

XLON

11/03/2022

08:36:41

501678633659850

 

563

9.8720

XLON

11/03/2022

08:36:42

501678633659862

 

635

9.8700

XLON

11/03/2022

08:36:46

501678633659869

 

491

9.8700

XLON

11/03/2022

08:36:48

501678633659874

 

487

9.8820

BATE

11/03/2022

08:37:10

03000092S

 

1,014

9.8740

XLON

11/03/2022

08:37:27

501678633659991

 

251

9.8740

XLON

11/03/2022

08:37:27

501678633659992

 

21

9.8740

XLON

11/03/2022

08:37:27

501678633659993

 

35

9.8740

XLON

11/03/2022

08:37:27

501678633659994

 

582

9.8740

XLON

11/03/2022

08:37:27

501678633659995

 

1,084

9.8740

XLON

11/03/2022

08:37:52

501678633660049

 

127

9.8700

CHIX

11/03/2022

08:37:54

130000C84

 

471

9.8700

CHIX

11/03/2022

08:37:54

130000C85

 

667

9.8700

CHIX

11/03/2022

08:37:54

130000C86

 

556

9.8640

TRQX

11/03/2022

08:37:54

501678566548817

 

293

9.8580

BATE

11/03/2022

08:38:17

03000096I

 

66

9.8760

XLON

11/03/2022

08:38:46

501678633660186

 

350

9.8800

XLON

11/03/2022

08:38:52

501678633660227

 

21

9.8800

XLON

11/03/2022

08:38:52

501678633660228

 

24

9.8800

XLON

11/03/2022

08:39:06

501678633660259

 

29

9.8800

XLON

11/03/2022

08:39:06

501678633660260

 

296

9.8780

XLON

11/03/2022

08:39:07

501678633660262

 

144

9.8780

XLON

11/03/2022

08:39:07

501678633660263

 

1,100

9.8780

CHIX

11/03/2022

08:39:24

130000CFN

 

139

9.8780

CHIX

11/03/2022

08:39:24

130000CFO

 

961

9.8780

XLON

11/03/2022

08:39:24

501678633660284

 

304

9.8780

XLON

11/03/2022

08:39:24

501678633660285

 

1,265

9.8760

XLON

11/03/2022

08:39:27

501678633660313

 

430

9.8760

XLON

11/03/2022

08:39:27

501678633660318

 

51

9.8760

XLON

11/03/2022

08:39:27

501678633660319

 

12

9.8760

XLON

11/03/2022

08:39:27

501678633660320

 

803

9.8860

BATE

11/03/2022

08:40:14

0300009EK

 

774

9.8860

XLON

11/03/2022

08:40:14

501678633660396

 

58

9.8840

XLON

11/03/2022

08:40:14

501678633660407

 

18

9.8860

XLON

11/03/2022

08:40:14

501678633660408

 

40

9.8860

XLON

11/03/2022

08:40:14

501678633660409

 

247

9.8860

XLON

11/03/2022

08:40:14

501678633660410

 

241

9.8860

XLON

11/03/2022

08:40:14

501678633660411

 

173

9.8860

XLON

11/03/2022

08:40:14

501678633660412

 

488

9.8860

XLON

11/03/2022

08:40:14

501678633660413

 

555

9.8780

XLON

11/03/2022

08:40:17

501678633660418

 

257

9.8760

TRQX

11/03/2022

08:40:17

501678566549275

 

364

9.8740

BATE

11/03/2022

08:40:30

0300009F8

 

69

9.8820

XLON

11/03/2022

08:41:13

501678633660541

 

546

9.8880

BATE

11/03/2022

08:41:42

0300009JT

 

267

9.8860

TRQX

11/03/2022

08:41:42

501678566549540

 

300

9.8880

CHIX

11/03/2022

08:41:42

130000CS8

 

300

9.8880

CHIX

11/03/2022

08:41:42

130000CS9

 

1,265

9.8840

XLON

11/03/2022

08:41:46

501678633660657

 

385

9.8840

CHIX

11/03/2022

08:41:46

130000CT6

 

218

9.8820

XLON

11/03/2022

08:41:47

501678633660660

 

37

9.8780

XLON

11/03/2022

08:41:50

501678633660676

 

34

9.8780

XLON

11/03/2022

08:41:50

501678633660677

 

1,194

9.8780

XLON

11/03/2022

08:41:50

501678633660678

 

38

9.8780

BATE

11/03/2022

08:41:50

0300009KR

 

228

9.8780

BATE

11/03/2022

08:41:50

0300009KS

 

60

9.8780

XLON

11/03/2022

08:41:50

501678633660672

 

365

9.8780

XLON

11/03/2022

08:41:50

501678633660673

 

458

9.8740

XLON

11/03/2022

08:41:51

501678633660680

 

100

9.8920

BATE

11/03/2022

08:42:20

0300009NV

 

185

9.8920

BATE

11/03/2022

08:42:20

0300009NW

 

77

9.8920

BATE

11/03/2022

08:42:20

0300009NX

 

1,205

9.8820

XLON

11/03/2022

08:42:29

501678633660970

 

1,265

9.8820

CHIX

11/03/2022

08:42:29

130000D17

 

530

9.8800

BATE

11/03/2022

08:42:29

0300009OG

 

306

9.8760

CHIX

11/03/2022

08:42:29

130000D19

 

682

9.8800

XLON

11/03/2022

08:43:18

501678633661150

 

346

9.8800

BATE

11/03/2022

08:43:18

0300009RD

 

197

9.8800

XLON

11/03/2022

08:43:18

501678633661151

 

117

9.8800

XLON

11/03/2022

08:43:18

501678633661152

 

171

9.8800

XLON

11/03/2022

08:43:18

501678633661153

 

1,265

9.8780

XLON

11/03/2022

08:43:41

501678633661193

 

1,000

9.8760

XLON

11/03/2022

08:44:20

501678633661314

 

205

9.8760

XLON

11/03/2022

08:44:20

501678633661315

 

1,232

9.8760

TRQX

11/03/2022

08:44:20

501678566550208

 

1,211

9.8760

CHIX

11/03/2022

08:44:20

130000DEP

 

269

9.8760

BATE

11/03/2022

08:44:20

0300009VN

 

100

9.8880

BATE

11/03/2022

08:44:48

0300009XB

 

185

9.8880

BATE

11/03/2022

08:44:48

0300009XC

 

32

9.8880

BATE

11/03/2022

08:44:48

0300009XD

 

4

9.8940

XLON

11/03/2022

08:45:07

501678633661472

 

296

9.8940

XLON

11/03/2022

08:45:10

501678633661484

 

494

9.8940

XLON

11/03/2022

08:45:12

501678633661490

 

62

9.8940

XLON

11/03/2022

08:45:12

501678633661491

 

274

9.8940

XLON

11/03/2022

08:45:12

501678633661492

 

1,034

9.8920

XLON

11/03/2022

08:45:16

501678633661499

 

231

9.8920

XLON

11/03/2022

08:45:16

501678633661500

 

609

9.8920

XLON

11/03/2022

08:45:19

501678633661524

 

420

9.9040

BATE

11/03/2022

08:45:50

030000A1K

 

878

9.9040

XLON

11/03/2022

08:45:50

501678633661776

 

1,100

9.9060

CHIX

11/03/2022

08:45:54

130000DQJ

 

165

9.9060

CHIX

11/03/2022

08:45:54

130000DQK

 

1,265

9.8980

XLON

11/03/2022

08:46:13

501678633661842

 

18

9.9040

XLON

11/03/2022

08:47:03

501678633662021

 

35

9.9040

XLON

11/03/2022

08:47:03

501678633662022

 

1,221

9.9060

XLON

11/03/2022

08:47:20

501678633662048

 

1,265

9.9060

XLON

11/03/2022

08:47:20

501678633662047

 

600

9.9040

TRQX

11/03/2022

08:47:20

501678566550800

 

665

9.9040

TRQX

11/03/2022

08:47:20

501678566550801

 

1,189

9.9020

XLON

11/03/2022

08:47:51

501678633662109

 

207

9.9020

CHIX

11/03/2022

08:47:51

130000E3C

 

358

9.9020

CHIX

11/03/2022

08:47:51

130000E3D

 

275

9.9020

CHIX

11/03/2022

08:47:51

130000E3F

 

84

9.9020

CHIX

11/03/2022

08:47:51

130000E3G

 

36

9.9020

CHIX

11/03/2022

08:47:51

130000E3H

 

475

9.9000

BATE

11/03/2022

08:47:51

030000A93

 

319

9.9020

CHIX

11/03/2022

08:48:04

130000E6L

 

274

9.9040

BATE

11/03/2022

08:48:04

030000AAO

 

1,265

9.8960

XLON

11/03/2022

08:48:17

501678633662306

 

1,265

9.9100

XLON

11/03/2022

08:48:58

501678633662482

 

1,000

9.9080

CHIX

11/03/2022

08:49:03

130000EDL

 

265

9.9080

CHIX

11/03/2022

08:49:03

130000EDM

 

425

9.9060

BATE

11/03/2022

08:49:03

030000AFO

 

25

9.9200

XLON

11/03/2022

08:49:32

501678633662574

 

35

9.9200

XLON

11/03/2022

08:49:32

501678633662575

 

22

9.9180

XLON

11/03/2022

08:49:37

501678633662594

 

22

9.9180

XLON

11/03/2022

08:49:42

501678633662604

 

538

9.9220

XLON

11/03/2022

08:49:54

501678633662628

 

32

9.9220

XLON

11/03/2022

08:50:08

501678633662655

 

30

9.9220

XLON

11/03/2022

08:50:08

501678633662656

 

146

9.9220

XLON

11/03/2022

08:50:08

501678633662657

 

13

9.9300

XLON

11/03/2022

08:50:24

501678633662732

 

1,265

9.9300

XLON

11/03/2022

08:50:24

501678633662731

 

1,265

9.9300

XLON

11/03/2022

08:50:24

501678633662733

 

321

9.9280

XLON

11/03/2022

08:50:32

501678633662748

 

122

9.9280

XLON

11/03/2022

08:50:32

501678633662749

 

301

9.9260

TRQX

11/03/2022

08:50:32

501678566551322

 

699

9.9320

CHIX

11/03/2022

08:51:02

130000EP6

 

294

9.9320

CHIX

11/03/2022

08:51:02

130000EP7

 

1,125

9.9300

XLON

11/03/2022

08:51:08

501678633662875

 

295

9.9280

BATE

11/03/2022

08:51:08

030000AMI

 

1,265

9.9280

XLON

11/03/2022

08:51:19

501678633662888

 

330

9.9320

BATE

11/03/2022

08:52:11

030000AQE

 

1,161

9.9320

XLON

11/03/2022

08:52:11

501678633663014

 

32

9.9300

CHIX

11/03/2022

08:52:27

130000EX2

 

80

9.9300

CHIX

11/03/2022

08:52:27

130000EX3

 

700

9.9300

CHIX

11/03/2022

08:53:13

130000F1L

 

453

9.9300

CHIX

11/03/2022

08:53:13

130000F1M

 

477

9.9300

XLON

11/03/2022

08:53:13

501678633663229

 

788

9.9300

XLON

11/03/2022

08:53:13

501678633663230

 

262

9.9320

BATE

11/03/2022

08:53:25

030000AUA

 

400

9.9300

TRQX

11/03/2022

08:53:31

501678566551834

 

764

9.9300

TRQX

11/03/2022

08:53:31

501678566551835

 

350

9.9300

XLON

11/03/2022

08:53:33

501678633663301

 

40

9.9260

XLON

11/03/2022

08:53:38

501678633663305

 

18

9.9260

XLON

11/03/2022

08:53:38

501678633663306

 

350

9.9300

XLON

11/03/2022

08:54:00

501678633663349

 

53

9.9300

XLON

11/03/2022

08:54:00

501678633663350

 

25

9.9300

XLON

11/03/2022

08:54:05

501678633663364

 

35

9.9300

XLON

11/03/2022

08:54:05

501678633663365

 

1,123

9.9260

XLON

11/03/2022

08:54:09

501678633663368

 

18

9.9260

XLON

11/03/2022

08:54:09

501678633663369

 

42

9.9260

XLON

11/03/2022

08:54:09

501678633663370

 

925

9.9260

XLON

11/03/2022

08:54:09

501678633663371

 

1,265

9.9260

CHIX

11/03/2022

08:54:32

130000F9L

 

932

9.9200

XLON

11/03/2022

08:54:34

501678633663438

 

332

9.9120

BATE

11/03/2022

08:54:46

030000AZN

 

2

9.9120

BATE

11/03/2022

08:54:46

030000AZO

 

23

9.9220

XLON

11/03/2022

08:55:21

501678633663562

 

36

9.9220

XLON

11/03/2022

08:55:21

501678633663563

 

1,077

9.9260

XLON

11/03/2022

08:55:36

501678633663647

 

1,265

9.9260

XLON

11/03/2022

08:55:36

501678633663646

 

206

9.9180

BATE

11/03/2022

08:56:27

030000B6E

 

49

9.9180

BATE

11/03/2022

08:56:27

030000B6F

 

29

9.9180

BATE

11/03/2022

08:56:27

030000B6G

 

10

9.9180

BATE

11/03/2022

08:56:27

030000B6H

 

1,265

9.9180

XLON

11/03/2022

08:56:27

501678633663755

 

423

9.9180

XLON

11/03/2022

08:56:30

501678633663766

 

1,244

9.9160

CHIX

11/03/2022

08:56:32

130000FME

 

1,097

9.9120

XLON

11/03/2022

08:57:06

501678633663786

 

127

9.9140

CHIX

11/03/2022

08:57:08

130000FOL

 

89

9.9080

XLON

11/03/2022

08:57:22

501678633663840

 

303

9.9080

XLON

11/03/2022

08:57:23

501678633663841

 

75

9.9260

XLON

11/03/2022

08:58:18

501678633664015

 

808

9.9260

CHIX

11/03/2022

08:58:18

130000FYZ

 

292

9.9260

BATE

11/03/2022

08:58:18

030000BF5

 

457

9.9260

CHIX

11/03/2022

08:58:18

130000FZ0

 

643

9.9260

XLON

11/03/2022

08:58:18

501678633664011

 

1,265

9.9260

XLON

11/03/2022

08:58:18

501678633664013

 

108

9.9260

XLON

11/03/2022

08:58:18

501678633664012

 

284

9.9240

TRQX

11/03/2022

08:58:32

501678566552795

 

156

9.9260

XLON

11/03/2022

08:59:20

501678633664144

 

220

9.9260

XLON

11/03/2022

08:59:20

501678633664145

 

247

9.9260

XLON

11/03/2022

08:59:20

501678633664146

 

241

9.9260

XLON

11/03/2022

08:59:20

501678633664147

 

210

9.9340

BATE

11/03/2022

08:59:27

030000BK2

 

523

9.9340

XLON

11/03/2022

08:59:27

501678633664187

 

485

9.9340

XLON

11/03/2022

08:59:27

501678633664188

 

342

9.9300

XLON

11/03/2022

08:59:30

501678633664193

 

923

9.9300

XLON

11/03/2022

08:59:30

501678633664194

 

189

9.9340

TRQX

11/03/2022

08:59:32

501678566552946

 

100

9.9340

TRQX

11/03/2022

08:59:32

501678566552947

 

14

9.9340

TRQX

11/03/2022

08:59:32

501678566552948

 

391

9.9360

XLON

11/03/2022

08:59:54

501678633664240

 

259

9.9360

XLON

11/03/2022

08:59:54

501678633664241

 

994

9.9440

XLON

11/03/2022

09:01:05

501678633664384

 

271

9.9440

XLON

11/03/2022

09:01:05

501678633664385

 

65

9.9420

BATE

11/03/2022

09:01:05

030000BP9

 

60

9.9420

BATE

11/03/2022

09:01:05

030000BPA

 

31

9.9420

BATE

11/03/2022

09:01:05

030000BPB

 

69

9.9420

BATE

11/03/2022

09:01:05

030000BPC

 

84

9.9420

BATE

11/03/2022

09:01:05

030000BPD

 

50

9.9420

BATE

11/03/2022

09:01:05

030000BPE

 

200

9.9440

CHIX

11/03/2022

09:01:05

130000GIK

 

190

9.9440

CHIX

11/03/2022

09:01:05

130000GIL

 

500

9.9440

CHIX

11/03/2022

09:01:05

130000GIM

 

200

9.9440

CHIX

11/03/2022

09:01:05

130000GIN

 

145

9.9440

CHIX

11/03/2022

09:01:05

130000GIO

 

24

9.9440

XLON

11/03/2022

09:01:05

501678633664386

 

26

9.9440

XLON

11/03/2022

09:01:05

501678633664387

 

815

9.9400

XLON

11/03/2022

09:01:11

501678633664421

 

370

9.9320

XLON

11/03/2022

09:01:19

501678633664449

 

42

9.9340

XLON

11/03/2022

09:02:03

501678633664515

 

54

9.9340

CHIX

11/03/2022

09:02:03

130000GOK

 

209

9.9340

CHIX

11/03/2022

09:02:03

130000GOL

 

990

9.9340

CHIX

11/03/2022

09:02:03

130000GOM

 

21

9.9360

XLON

11/03/2022

09:02:17

501678633664538

 

1,006

9.9340

XLON

11/03/2022

09:02:21

501678633664554

 

19

9.9360

XLON

11/03/2022

09:02:33

501678633664574

 

23

9.9360

XLON

11/03/2022

09:02:33

501678633664575

 

13

9.9380

XLON

11/03/2022

09:02:33

501678633664576

 

29

9.9380

XLON

11/03/2022

09:02:33

501678633664577

 

141

9.9380

XLON

11/03/2022

09:02:33

501678633664578

 

1,028

9.9400

XLON

11/03/2022

09:02:40

501678633664602

 

11

9.9400

XLON

11/03/2022

09:02:40

501678633664604

 

254

9.9380

BATE

11/03/2022

09:03:04

030000BXP

 

1,096

9.9380

TRQX

11/03/2022

09:03:04

501678566553678

 

1,265

9.9380

XLON

11/03/2022

09:03:04

501678633664709

 

396

9.9320

XLON

11/03/2022

09:03:33

501678633664792

 

869

9.9320

XLON

11/03/2022

09:03:33

501678633664793

 

180

9.9240

CHIX

11/03/2022

09:03:46

130000H1K

 

1,012

9.9240

CHIX

11/03/2022

09:03:46

130000H1L

 

309

9.9220

BATE

11/03/2022

09:03:46

030000C0D

 

439

9.9220

XLON

11/03/2022

09:04:03

501678633664938

 

18

9.9300

XLON

11/03/2022

09:04:53

501678633665067

 

415

9.9280

XLON

11/03/2022

09:05:02

501678633665084

 

256

9.9280

TRQX

11/03/2022

09:05:02

501678566554005

 

1,265

9.9280

XLON

11/03/2022

09:05:02

501678633665086

 

381

9.9280

XLON

11/03/2022

09:05:02

501678633665085

 

69

9.9280

XLON

11/03/2022

09:05:02

501678633665087

 

200

9.9280

XLON

11/03/2022

09:05:02

501678633665088

 

649

9.9280

XLON

11/03/2022

09:05:02

501678633665089

 

298

9.9240

BATE

11/03/2022

09:05:22

030000C71

 

267

9.9240

TRQX

11/03/2022

09:05:22

501678566554073

 

38

9.9180

XLON

11/03/2022

09:05:30

501678633665126

 

28

9.9180

XLON

11/03/2022

09:05:30

501678633665127

 

38

9.9180

XLON

11/03/2022

09:05:35

501678633665142

 

28

9.9180

XLON

11/03/2022

09:05:35

501678633665143

 

1,225

9.9240

CHIX

11/03/2022

09:05:41

130000HF7

 

1,265

9.9220

XLON

11/03/2022

09:05:41

501678633665164

 

31

9.9240

XLON

11/03/2022

09:06:14

501678633665217

 

25

9.9240

XLON

11/03/2022

09:06:14

501678633665218

 

501

9.9180

XLON

11/03/2022

09:06:20

501678633665232

 

264

9.9180

TRQX

11/03/2022

09:06:20

501678566554225

 

764

9.9180

XLON

11/03/2022

09:06:20

501678633665233

 

284

9.9160

XLON

11/03/2022

09:06:20

501678633665243

 

22

9.9160

CHIX

11/03/2022

09:06:29

130000HJ4

 

251

9.9160

CHIX

11/03/2022

09:06:29

130000HJ5

 

59

9.9440

XLON

11/03/2022

09:07:26

501678633665573

 

247

9.9440

XLON

11/03/2022

09:07:26

501678633665574

 

241

9.9440

XLON

11/03/2022

09:07:26

501678633665575

 

29

9.9440

XLON

11/03/2022

09:07:31

501678633665584

 

22

9.9440

XLON

11/03/2022

09:07:31

501678633665585

 

64

9.9440

XLON

11/03/2022

09:07:31

501678633665586

 

247

9.9440

XLON

11/03/2022

09:07:31

501678633665587

 

782

9.9400

XLON

11/03/2022

09:07:58

501678633665618

 

483

9.9400

XLON

11/03/2022

09:07:58

501678633665619

 

386

9.9400

BATE

11/03/2022

09:07:58

030000CHU

 

189

9.9400

TRQX

11/03/2022

09:08:05

501678566554712

 

196

9.9540

XLON

11/03/2022

09:08:16

501678633665685

 

1,265

9.9520

XLON

11/03/2022

09:08:33

501678633665728

 

387

9.9520

XLON

11/03/2022

09:08:33

501678633665727

 

644

9.9540

CHIX

11/03/2022

09:08:33

130000HZB

 

367

9.9540

CHIX

11/03/2022

09:08:33

130000HZC

 

23

9.9540

XLON

11/03/2022

09:08:33

501678633665729

 

26

9.9540

XLON

11/03/2022

09:08:33

501678633665730

 

1,265

9.9720

XLON

11/03/2022

09:09:43

501678633665813

 

790

9.9720

XLON

11/03/2022

09:09:43

501678633665816

 

756

9.9700

CHIX

11/03/2022

09:09:45

130000I6L

 

389

9.9700

BATE

11/03/2022

09:09:45

030000COF

 

509

9.9700

CHIX

11/03/2022

09:09:45

130000I6M

 

70

9.9640

XLON

11/03/2022

09:10:01

501678633665871

 

459

9.9740

BATE

11/03/2022

09:10:31

030000CRM

 

18

9.9820

BATE

11/03/2022

09:11:37

030000CVP

 

1,265

9.9800

XLON

11/03/2022

09:11:40

501678633666034

 

385

9.9780

BATE

11/03/2022

09:11:40

030000CVW

 

33

9.9800

XLON

11/03/2022

09:11:40

501678633666035

 

289

9.9800

XLON

11/03/2022

09:11:40

501678633666036

 

943

9.9800

XLON

11/03/2022

09:11:40

501678633666037

 

208

9.9940

XLON

11/03/2022

09:12:09

501678633666159

 

246

9.9980

XLON

11/03/2022

09:12:40

501678633666233

 

854

9.9980

XLON

11/03/2022

09:12:40

501678633666232

 

1,019

9.9980

XLON

11/03/2022

09:12:40

501678633666234

 

1,265

9.9960

CHIX

11/03/2022

09:12:40

130000IM0

 

472

10.0050

XLON

11/03/2022

09:13:50

501678633666381

 

164

10.0050

XLON

11/03/2022

09:13:50

501678633666380

 

319

10.0100

XLON

11/03/2022

09:14:04

501678633666441

 

276

10.0100

XLON

11/03/2022

09:14:05

501678633666458

 

114

10.0150

XLON

11/03/2022

09:14:18

501678633666507

 

1,265

10.0150

XLON

11/03/2022

09:14:28

501678633666542

 

1,265

10.0150

XLON

11/03/2022

09:14:29

501678633666557

 

362

10.0150

XLON

11/03/2022

09:14:29

501678633666558

 

6

10.0100

BATE

11/03/2022

09:14:42

030000D5Q

 

149

10.0100

CHIX

11/03/2022

09:14:42

130000IYN

 

134

10.0100

BATE

11/03/2022

09:14:42

030000D5R

 

116

10.0100

BATE

11/03/2022

09:14:42

030000D5S

 

1,056

10.0100

CHIX

11/03/2022

09:14:42

130000IYO

 

971

10.0100

TRQX

11/03/2022

09:14:42

501678566555908

 

251

10.0100

TRQX

11/03/2022

09:14:42

501678566555909

 

174

10.0100

TRQX

11/03/2022

09:14:42

501678566555910

 

140

10.0200

XLON

11/03/2022

09:15:43

501678633666721

 

16

10.0200

XLON

11/03/2022

09:15:53

501678633666748

 

84

10.0200

XLON

11/03/2022

09:15:53

501678633666749

 

301

10.0300

CHIX

11/03/2022

09:16:32

130000J8F

 

243

10.0300

XLON

11/03/2022

09:16:47

501678633666854

 

1,265

10.0300

XLON

11/03/2022

09:16:50

501678633666870

 

1,022

10.0300

XLON

11/03/2022

09:16:50

501678633666868

 

566

10.0250

XLON

11/03/2022

09:17:02

501678633666911

 

975

10.0250

TRQX

11/03/2022

09:17:02

501678566556382

 

1,265

10.0250

CHIX

11/03/2022

09:17:02

130000JCE

 

291

10.0250

BATE

11/03/2022

09:17:02

030000DCP

 

47

10.0200

XLON

11/03/2022

09:17:14

501678633666985

 

262

10.0200

XLON

11/03/2022

09:17:14

501678633666986

 

134

10.0200

XLON

11/03/2022

09:17:14

501678633666987

 

346

10.0150

BATE

11/03/2022

09:17:15

030000DF1

 

535

10.0250

XLON

11/03/2022

09:17:42

501678633667067

 

561

10.0250

XLON

11/03/2022

09:17:42

501678633667068

 

294

10.0300

XLON

11/03/2022

09:18:36

501678633667180

 

906

10.0300

XLON

11/03/2022

09:18:41

501678633667187

 

1,098

10.0300

CHIX

11/03/2022

09:18:41

130000JQ2

 

275

10.0300

BATE

11/03/2022

09:18:41

030000DKS

 

81

10.0250

XLON

11/03/2022

09:19:02

501678633667204

 

252

10.0250

XLON

11/03/2022

09:19:02

501678633667205

 

932

10.0250

XLON

11/03/2022

09:19:02

501678633667206

 

288

10.0150

BATE

11/03/2022

09:19:44

030000DO3

 

1,265

10.0200

XLON

11/03/2022

09:19:44

501678633667317

 

266

10.0150

XLON

11/03/2022

09:20:17

501678633667399

 

62

10.0150

XLON

11/03/2022

09:20:47

501678633667458

 

174

10.0150

XLON

11/03/2022

09:20:47

501678633667459

 

350

10.0150

XLON

11/03/2022

09:20:47

501678633667460

 

269

10.0150

XLON

11/03/2022

09:20:51

501678633667465

 

350

10.0150

XLON

11/03/2022

09:20:51

501678633667466

 

46

10.0150

XLON

11/03/2022

09:20:51

501678633667467

 

532

10.0100

CHIX

11/03/2022

09:21:05

130000K2H

 

222

10.0100

BATE

11/03/2022

09:21:05

030000DSI

 

605

10.0100

CHIX

11/03/2022

09:21:05

130000K2I

 

40

10.0100

BATE

11/03/2022

09:21:05

030000DSJ

 

128

10.0100

CHIX

11/03/2022

09:21:05

130000K2J

 

1,047

10.0100

XLON

11/03/2022

09:21:05

501678633667483

 

140

10.0050

XLON

11/03/2022

09:22:03

501678633667699

 

308

10.0050

XLON

11/03/2022

09:22:03

501678633667700

 

771

10.0050

XLON

11/03/2022

09:22:03

501678633667701

 

297

10.0000

BATE

11/03/2022

09:22:04

030000DZ7

 

283

10.0100

XLON

11/03/2022

09:22:38

501678633667754

 

19

10.0050

XLON

11/03/2022

09:22:44

501678633667777

 

1,228

10.0050

XLON

11/03/2022

09:22:44

501678633667778

 

1,265

9.9960

CHIX

11/03/2022

09:22:58

130000KJK

 

1,232

10.0100

XLON

11/03/2022

09:23:37

501678633667960

 

1,262

10.0050

XLON

11/03/2022

09:23:55

501678633667992

 

1,195

10.0050

TRQX

11/03/2022

09:23:55

501678566557943

 

362

10.0050

XLON

11/03/2022

09:25:19

501678633668179

 

366

10.0050

XLON

11/03/2022

09:25:19

501678633668180

 

255

10.0050

BATE

11/03/2022

09:25:19

030000EAS

 

787

10.0050

CHIX

11/03/2022

09:25:19

130000KYW

 

478

10.0050

CHIX

11/03/2022

09:25:19

130000KYX

 

337

10.0050

XLON

11/03/2022

09:25:19

501678633668181

 

363

10.0000

XLON

11/03/2022

09:25:20

501678633668186

 

313

10.0050

XLON

11/03/2022

09:25:32

501678633668214

 

372

10.0050

XLON

11/03/2022

09:25:42

501678633668249

 

253

10.0050

TRQX

11/03/2022

09:25:42

501678566558222

 

350

10.0100

XLON

11/03/2022

09:25:56

501678633668274

 

82

10.0100

XLON

11/03/2022

09:25:56

501678633668275

 

1,230

10.0000

XLON

11/03/2022

09:26:35

501678633668411

 

1,072

10.0050

XLON

11/03/2022

09:27:31

501678633668511

 

266

10.0150

XLON

11/03/2022

09:28:32

501678633668587

 

55

10.0150

XLON

11/03/2022

09:28:32

501678633668588

 

350

10.0150

XLON

11/03/2022

09:28:32

501678633668589

 

590

10.0100

XLON

11/03/2022

09:28:33

501678633668593

 

1,185

10.0100

CHIX

11/03/2022

09:28:33

130000LGA

 

1,265

10.0050

XLON

11/03/2022

09:28:47

501678633668610

 

42

10.0000

XLON

11/03/2022

09:29:22

501678633668674

 

78

10.0000

XLON

11/03/2022

09:29:22

501678633668675

 

135

10.0000

XLON

11/03/2022

09:29:22

501678633668676

 

1,056

9.9960

XLON

11/03/2022

09:29:26

501678633668683

 

1,265

9.9920

XLON

11/03/2022

09:30:24

501678633668843

 

1,196

9.9960

CHIX

11/03/2022

09:30:59

130000LTD

 

837

9.9960

XLON

11/03/2022

09:30:59

501678633668899

 

1,265

9.9960

TRQX

11/03/2022

09:30:59

501678566559288

 

428

9.9960

XLON

11/03/2022

09:30:59

501678633668900

 

294

9.9920

CHIX

11/03/2022

09:31:28

130000LV4

 

865

9.9900

BATE

11/03/2022

09:31:30

030000EW7

 

51

9.9960

XLON

11/03/2022

09:32:31

501678633669040

 

314

9.9940

XLON

11/03/2022

09:32:40

501678633669049

 

951

9.9940

XLON

11/03/2022

09:32:40

501678633669050

 

102

9.9940

XLON

11/03/2022

09:32:40

501678633669053

 

925

9.9940

XLON

11/03/2022

09:32:43

501678633669081

 

1,265

9.9940

XLON

11/03/2022

09:33:29

501678633669214

 

1,110

9.9940

CHIX

11/03/2022

09:33:29

130000M5F

 

420

9.9940

BATE

11/03/2022

09:33:29

030000F2I

 

132

10.0050

XLON

11/03/2022

09:34:16

501678633669354

 

350

10.0100

XLON

11/03/2022

09:34:33

501678633669401

 

247

10.0100

XLON

11/03/2022

09:34:33

501678633669402

 

241

10.0100

XLON

11/03/2022

09:34:33

501678633669403

 

350

10.0100

XLON

11/03/2022

09:34:38

501678633669418

 

247

10.0100

XLON

11/03/2022

09:34:38

501678633669419

 

73

10.0100

XLON

11/03/2022

09:34:38

501678633669420

 

1,175

10.0050

XLON

11/03/2022

09:34:43

501678633669430

 

1,091

10.0050

CHIX

11/03/2022

09:34:58

130000MEM

 

174

10.0050

CHIX

11/03/2022

09:34:58

130000MEN

 

1,265

9.9940

XLON

11/03/2022

09:35:41

501678633669512

 

1,265

9.9880

TRQX

11/03/2022

09:37:14

501678566560617

 

1,146

9.9880

XLON

11/03/2022

09:37:14

501678633669760

 

525

9.9920

CHIX

11/03/2022

09:38:07

130000MUL

 

740

9.9920

CHIX

11/03/2022

09:38:07

130000MUM

 

19

9.9980

XLON

11/03/2022

09:39:03

501678633669993

 

1,248

9.9960

XLON

11/03/2022

09:39:04

501678633670002

 

1,175

9.9960

XLON

11/03/2022

09:39:04

501678633670003

 

31

10.0050

XLON

11/03/2022

09:40:11

501678633670104

 

279

10.0050

XLON

11/03/2022

09:40:11

501678633670105

 

1,180

10.0050

BATE

11/03/2022

09:40:19

030000FSM

 

1,090

10.0050

XLON

11/03/2022

09:40:19

501678633670220

 

175

10.0050

XLON

11/03/2022

09:40:19

501678633670221

 

1,101

9.9960

XLON

11/03/2022

09:40:34

501678633670272

 

1,265

9.9920

CHIX

11/03/2022

09:41:33

130000NCB

 

1,265

9.9920

XLON

11/03/2022

09:41:33

501678633670343

 

37

9.9840

XLON

11/03/2022

09:42:53

501678633670506

 

62

9.9840

XLON

11/03/2022

09:42:53

501678633670507

 

197

9.9840

XLON

11/03/2022

09:42:53

501678633670508

 

30

9.9860

XLON

11/03/2022

09:43:02

501678633670529

 

281

9.9880

XLON

11/03/2022

09:43:29

501678633670590

 

380

9.9880

XLON

11/03/2022

09:43:29

501678633670592

 

593

9.9880

XLON

11/03/2022

09:43:29

501678633670591

 

692

9.9880

XLON

11/03/2022

09:43:29

501678633670593

 

222

9.9880

XLON

11/03/2022

09:44:02

501678633670654

 

1,145

9.9900

TRQX

11/03/2022

09:44:31

501678566561929

 

465

9.9880

BATE

11/03/2022

09:44:35

030000G5B

 

441

9.9880

BATE

11/03/2022

09:44:35

030000G5C

 

1,261

9.9880

CHIX

11/03/2022

09:44:35

130000NOZ

 

185

9.9880

BATE

11/03/2022

09:44:40

030000G6I

 

256

9.9880

BATE

11/03/2022

09:44:40

030000G6J

 

1,227

9.9840

XLON

11/03/2022

09:44:40

501678633670789

 

594

10.0000

XLON

11/03/2022

09:46:07

501678633670988

 

153

10.0000

BATE

11/03/2022

09:46:37

030000GCS

 

449

10.0000

BATE

11/03/2022

09:46:37

030000GCT

 

83

10.0000

XLON

11/03/2022

09:47:27

501678633671103

 

77

10.0000

XLON

11/03/2022

09:47:27

501678633671104

 

53

10.0000

XLON

11/03/2022

09:47:49

501678633671127

 

45

10.0000

XLON

11/03/2022

09:47:49

501678633671128

 

347

9.9980

XLON

11/03/2022

09:48:00

501678633671134

 

1,265

9.9980

XLON

11/03/2022

09:48:00

501678633671136

 

918

9.9980

XLON

11/03/2022

09:48:00

501678633671135

 

1,265

9.9980

CHIX

11/03/2022

09:48:00

130000O3S

 

108

9.9960

XLON

11/03/2022

09:48:01

501678633671137

 

390

9.9980

XLON

11/03/2022

09:48:01

501678633671138

 

65

9.9980

XLON

11/03/2022

09:48:01

501678633671139

 

59

9.9980

XLON

11/03/2022

09:48:01

501678633671140

 

241

9.9980

XLON

11/03/2022

09:48:01

501678633671141

 

247

9.9980

XLON

11/03/2022

09:48:01

501678633671142

 

155

9.9980

XLON

11/03/2022

09:48:01

501678633671143

 

408

9.9920

XLON

11/03/2022

09:48:07

501678633671152

 

419

9.9900

BATE

11/03/2022

09:48:07

030000GFE

 

152

10.0000

BATE

11/03/2022

09:49:53

030000GMA

 

121

10.0000

BATE

11/03/2022

09:49:53

030000GMB

 

1,265

10.0050

XLON

11/03/2022

09:50:11

501678633671445

 

1,265

10.0050

CHIX

11/03/2022

09:50:11

130000OKW

 

1,265

10.0000

XLON

11/03/2022

09:50:24

501678633671502

 

37

9.9940

XLON

11/03/2022

09:51:46

501678633671694

 

31

9.9940

XLON

11/03/2022

09:51:46

501678633671695

 

35

9.9940

XLON

11/03/2022

09:51:46

501678633671696

 

37

9.9940

XLON

11/03/2022

09:51:52

501678633671702

 

31

9.9940

XLON

11/03/2022

09:51:52

501678633671703

 

35

9.9940

XLON

11/03/2022

09:51:52

501678633671704

 

204

9.9940

XLON

11/03/2022

09:51:52

501678633671705

 

36

9.9940

XLON

11/03/2022

09:51:58

501678633671707

 

247

9.9940

XLON

11/03/2022

09:51:58

501678633671708

 

241

9.9940

XLON

11/03/2022

09:51:58

501678633671709

 

36

9.9980

XLON

11/03/2022

09:52:21

501678633671792

 

61

9.9980

XLON

11/03/2022

09:52:21

501678633671793

 

33

9.9980

XLON

11/03/2022

09:52:26

501678633671800

 

592

10.0050

XLON

11/03/2022

09:53:15

501678633671896

 

564

10.0050

XLON

11/03/2022

09:53:15

501678633671897

 

1,265

10.0050

XLON

11/03/2022

09:53:15

501678633671899

 

109

10.0050

XLON

11/03/2022

09:53:15

501678633671898

 

159

10.0050

XLON

11/03/2022

09:53:38

501678633671997

 

216

10.0050

XLON

11/03/2022

09:53:38

501678633671998

 

1,191

10.0000

TRQX

11/03/2022

09:53:38

501678566564111

 

1,218

10.0000

CHIX

11/03/2022

09:53:38

130000P5R

 

350

10.0050

XLON

11/03/2022

09:54:36

501678633672100

 

247

10.0050

XLON

11/03/2022

09:54:36

501678633672101

 

241

10.0050

XLON

11/03/2022

09:54:36

501678633672102

 

350

10.0050

XLON

11/03/2022

09:55:16

501678633672185

 

81

10.0050

XLON

11/03/2022

09:55:16

501678633672186

 

257

10.0000

XLON

11/03/2022

09:55:17

501678633672191

 

701

10.0100

XLON

11/03/2022

09:55:53

501678633672259

 

123

10.0100

XLON

11/03/2022

09:55:58

501678633672264

 

230

10.0100

XLON

11/03/2022

09:55:58

501678633672265

 

251

10.0100

TRQX

11/03/2022

09:56:35

501678566564682

 

73

10.0100

XLON

11/03/2022

09:57:08

501678633672346

 

247

10.0100

XLON

11/03/2022

09:57:08

501678633672347

 

241

10.0100

XLON

11/03/2022

09:57:08

501678633672348

 

201

10.0150

XLON

11/03/2022

09:57:13

501678633672385

 

247

10.0150

XLON

11/03/2022

09:57:13

501678633672386

 

780

10.0150

XLON

11/03/2022

09:57:15

501678633672400

 

1,265

10.0200

XLON

11/03/2022

09:57:16

501678633672418

 

362

10.0200

XLON

11/03/2022

09:57:31

501678633672443

 

298

10.0200

CHIX

11/03/2022

09:57:31

130000PN8

 

189

10.0200

CHIX

11/03/2022

09:57:36

130000PNH

 

99

10.0200

CHIX

11/03/2022

09:57:36

130000PNI

 

16

10.0200

CHIX

11/03/2022

09:57:41

130000PO5

 

700

10.0200

CHIX

11/03/2022

09:57:41

130000PO6

 

9

10.0200

CHIX

11/03/2022

09:57:41

130000PO7

 

354

10.0200

XLON

11/03/2022

09:57:51

501678633672491

 

353

10.0100

CHIX

11/03/2022

09:58:38

130000PUC

 

846

10.0100

CHIX

11/03/2022

09:58:38

130000PUD

 

1,231

10.0100

XLON

11/03/2022

09:58:38

501678633672603

 

1,183

10.0000

XLON

11/03/2022

09:58:57

501678633672628

 

1,064

10.0000

BATE

11/03/2022

09:58:57

030000HJ6

 

234

9.9980

BATE

11/03/2022

09:59:02

030000HK6

 

200

9.9980

BATE

11/03/2022

09:59:02

030000HK7

 

242

10.0000

XLON

11/03/2022

09:59:52

501678633672764

 

929

10.0000

XLON

11/03/2022

09:59:52

501678633672765

 

106

10.0050

XLON

11/03/2022

10:00:22

501678633672852

 

154

10.0050

XLON

11/03/2022

10:00:22

501678633672853

 

49

10.0100

XLON

11/03/2022

10:01:25

501678633672984

 

1,100

10.0100

XLON

11/03/2022

10:01:30

501678633673001

 

940

10.0100

XLON

11/03/2022

10:01:40

501678633673028

 

101

10.0100

XLON

11/03/2022

10:01:40

501678633673027

 

325

10.0100

XLON

11/03/2022

10:01:40

501678633673029

 

296

10.0200

BATE

11/03/2022

10:02:07

030000HVL

 

603

10.0200

BATE

11/03/2022

10:02:11

030000HVS

 

644

10.0200

CHIX

11/03/2022

10:02:41

130000QFZ

 

589

10.0200

CHIX

11/03/2022

10:02:41

130000QG0

 

100

10.0200

BATE

11/03/2022

10:02:41

030000HWL

 

216

10.0200

XLON

11/03/2022

10:02:47

501678633673207

 

107

10.0200

XLON

11/03/2022

10:02:47

501678633673208

 

350

10.0200

XLON

11/03/2022

10:02:47

501678633673209

 

247

10.0200

XLON

11/03/2022

10:02:47

501678633673210

 

168

10.0200

XLON

11/03/2022

10:02:47

501678633673211

 

1,265

10.0150

XLON

11/03/2022

10:02:58

501678633673259

 

339

10.0150

TRQX

11/03/2022

10:02:58

501678566566134

 

865

10.0150

TRQX

11/03/2022

10:02:58

501678566566135

 

216

10.0150

XLON

11/03/2022

10:04:58

501678633673519

 

828

10.0150

XLON

11/03/2022

10:04:58

501678633673520

 

183

10.0150

CHIX

11/03/2022

10:05:00

130000QQI

 

392

10.0150

CHIX

11/03/2022

10:05:19

130000QS8

 

213

10.0150

CHIX

11/03/2022

10:05:19

130000QS9

 

58

10.0150

CHIX

11/03/2022

10:05:19

130000QSA

 

388

10.0150

CHIX

11/03/2022

10:05:19

130000QSB

 

133

10.0200

XLON

11/03/2022

10:05:49

501678633673685

 

88

10.0200

XLON

11/03/2022

10:05:49

501678633673686

 

1,044

10.0200

XLON

11/03/2022

10:05:49

501678633673687

 

216

10.0200

XLON

11/03/2022

10:05:49

501678633673688

 

216

10.0200

XLON

11/03/2022

10:06:00

501678633673700

 

350

10.0200

XLON

11/03/2022

10:06:00

501678633673701

 

241

10.0200

XLON

11/03/2022

10:06:00

501678633673702

 

247

10.0200

XLON

11/03/2022

10:06:00

501678633673703

 

216

10.0200

XLON

11/03/2022

10:06:05

501678633673728

 

142

10.0200

XLON

11/03/2022

10:06:05

501678633673729

 

959

10.0150

BATE

11/03/2022

10:06:08

030000I8G

 

1,231

10.0150

CHIX

11/03/2022

10:06:08

130000QYI

 

185

10.0150

BATE

11/03/2022

10:06:08

030000I8R

 

290

10.0150

BATE

11/03/2022

10:06:08

030000I8S

 

630

10.0150

XLON

11/03/2022

10:06:48

501678633673857

 

216

10.0150

XLON

11/03/2022

10:06:48

501678633673858

 

401

10.0150

XLON

11/03/2022

10:06:53

501678633673881

 

21

10.0150

CHIX

11/03/2022

10:07:17

130000R39

 

12

10.0150

CHIX

11/03/2022

10:07:17

130000R3A

 

157

10.0150

CHIX

11/03/2022

10:07:17

130000R3B

 

90

10.0150

CHIX

11/03/2022

10:07:17

130000R3C

 

350

10.0150

XLON

11/03/2022

10:08:12

501678633673978

 

247

10.0150

XLON

11/03/2022

10:08:12

501678633673979

 

241

10.0150

XLON

11/03/2022

10:08:12

501678633673980

 

108

10.0150

XLON

11/03/2022

10:08:17

501678633674012

 

216

10.0150

XLON

11/03/2022

10:08:17

501678633674013

 

150

10.0150

XLON

11/03/2022

10:08:17

501678633674014

 

216

10.0150

XLON

11/03/2022

10:08:22

501678633674031

 

216

10.0150

XLON

11/03/2022

10:08:27

501678633674039

 

216

10.0150

XLON

11/03/2022

10:08:32

501678633674041

 

216

10.0150

XLON

11/03/2022

10:08:37

501678633674051

 

216

10.0150

XLON

11/03/2022

10:08:42

501678633674060

 

187

10.0150

XLON

11/03/2022

10:08:42

501678633674061

 

880

10.0100

CHIX

11/03/2022

10:08:57

130000RAX

 

359

10.0100

CHIX

11/03/2022

10:08:57

130000RAY

 

689

10.0100

TRQX

11/03/2022

10:08:57

501678566567417

 

382

10.0100

XLON

11/03/2022

10:08:57

501678633674134

 

431

10.0100

TRQX

11/03/2022

10:08:57

501678566567418

 

350

10.0100

XLON

11/03/2022

10:08:57

501678633674135

 

175

10.0100

XLON

11/03/2022

10:08:57

501678633674136

 

247

10.0100

XLON

11/03/2022

10:08:57

501678633674137

 

241

10.0100

XLON

11/03/2022

10:08:57

501678633674138

 

206

10.0100

XLON

11/03/2022

10:08:57

501678633674139

 

468

10.0050

XLON

11/03/2022

10:10:53

501678633674355

 

156

10.0050

XLON

11/03/2022

10:11:31

501678633674436

 

263

10.0050

XLON

11/03/2022

10:11:31

501678633674437

 

846

10.0050

XLON

11/03/2022

10:11:31

501678633674438

 

223

10.0050

XLON

11/03/2022

10:11:36

501678633674440

 

1,191

10.0000

CHIX

11/03/2022

10:11:54

130000RRL

 

1,265

10.0000

XLON

11/03/2022

10:12:09

501678633674558

 

1,265

10.0000

XLON

11/03/2022

10:12:09

501678633674575

 

450

9.9980

XLON

11/03/2022

10:13:52

501678633674815

 

167

9.9980

XLON

11/03/2022

10:13:52

501678633674816

 

154

10.0050

XLON

11/03/2022

10:14:44

501678633674870

 

60

10.0150

XLON

11/03/2022

10:15:35

501678633674947

 

476

10.0150

XLON

11/03/2022

10:15:44

501678633674956

 

789

10.0150

XLON

11/03/2022

10:15:44

501678633674957

 

296

10.0200

TRQX

11/03/2022

10:15:57

501678566568757

 

173

10.0200

XLON

11/03/2022

10:16:12

501678633674996

 

435

10.0200

XLON

11/03/2022

10:16:12

501678633674997

 

500

10.0300

CHIX

11/03/2022

10:17:21

130000SN0

 

200

10.0300

CHIX

11/03/2022

10:17:21

130000SN1

 

1,185

10.0300

TRQX

11/03/2022

10:17:21

501678566569051

 

1,265

10.0300

XLON

11/03/2022

10:17:21

501678633675145

 

987

10.0300

CHIX

11/03/2022

10:17:21

130000SMX

 

1,004

10.0300

BATE

11/03/2022

10:17:21

030000JF8

 

121

10.0300

CHIX

11/03/2022

10:17:21

130000SMY

 

247

10.0300

XLON

11/03/2022

10:17:21

501678633675146

 

241

10.0300

XLON

11/03/2022

10:17:21

501678633675147

 

380

10.0300

XLON

11/03/2022

10:17:21

501678633675148

 

350

10.0300

XLON

11/03/2022

10:17:21

501678633675149

 

517

10.0300

XLON

11/03/2022

10:17:21

501678633675150

 

169

10.0300

XLON

11/03/2022

10:17:21

501678633675151

 

175

10.0400

XLON

11/03/2022

10:18:36

501678633675251

 

160

10.0400

XLON

11/03/2022

10:18:42

501678633675261

 

350

10.0400

XLON

11/03/2022

10:18:53

501678633675264

 

247

10.0400

XLON

11/03/2022

10:18:53

501678633675265

 

241

10.0400

XLON

11/03/2022

10:18:53

501678633675266

 

490

10.0400

XLON

11/03/2022

10:18:53

501678633675267

 

305

10.0400

XLON

11/03/2022

10:18:59

501678633675274

 

18

10.0400

CHIX

11/03/2022

10:18:59

130000SV7

 

14

10.0400

CHIX

11/03/2022

10:18:59

130000SV8

 

663

10.0400

CHIX

11/03/2022

10:18:59

130000SV9

 

276

10.0400

XLON

11/03/2022

10:20:54

501678633675434

 

989

10.0400

XLON

11/03/2022

10:20:54

501678633675435

 

350

10.0400

XLON

11/03/2022

10:21:24

501678633675467

 

247

10.0400

XLON

11/03/2022

10:21:24

501678633675468

 

241

10.0400

XLON

11/03/2022

10:21:24

501678633675469

 

96

10.0450

XLON

11/03/2022

10:21:41

501678633675496

 

965

10.0400

BATE

11/03/2022

10:21:41

030000JU1

 

1,265

10.0400

XLON

11/03/2022

10:21:41

501678633675499

 

644

10.0450

CHIX

11/03/2022

10:21:41

130000T98

 

673

10.0450

CHIX

11/03/2022

10:21:41

130000T99

 

325

10.0450

XLON

11/03/2022

10:21:52

501678633675523

 

66

10.0450

XLON

11/03/2022

10:22:21

501678633675543

 

241

10.0450

XLON

11/03/2022

10:22:21

501678633675544

 

708

10.0450

XLON

11/03/2022

10:22:26

501678633675545

 

225

10.0450

XLON

11/03/2022

10:22:26

501678633675546

 

350

10.0450

XLON

11/03/2022

10:23:01

501678633675572

 

59

10.0450

XLON

11/03/2022

10:23:01

501678633675573

 

81

10.0450

XLON

11/03/2022

10:23:01

501678633675574

 

241

10.0450

XLON

11/03/2022

10:23:01

501678633675575

 

479

10.0450

XLON

11/03/2022

10:23:01

501678633675576

 

397

10.0400

BATE

11/03/2022

10:23:37

030000K07

 

774

10.0400

CHIX

11/03/2022

10:23:37

130000TI9

 

130

10.0400

BATE

11/03/2022

10:23:37

030000K08

 

402

10.0400

CHIX

11/03/2022

10:23:37

130000TIA

 

1,149

10.0400

XLON

11/03/2022

10:23:37

501678633675628

 

1,059

10.0400

TRQX

11/03/2022

10:23:37

501678566570407

 

270

10.0400

BATE

11/03/2022

10:23:37

030000K0A

 

66

10.0400

BATE

11/03/2022

10:23:37

030000K0B

 

846

10.0350

XLON

11/03/2022

10:24:32

501678633675713

 

419

10.0350

XLON

11/03/2022

10:24:32

501678633675714

 

133

10.0450

BATE

11/03/2022

10:25:22

030000K90

 

359

10.0450

CHIX

11/03/2022

10:25:22

130000TTW

 

125

10.0450

BATE

11/03/2022

10:25:22

030000K91

 

212

10.0450

CHIX

11/03/2022

10:25:22

130000TTX

 

18

10.0450

BATE

11/03/2022

10:25:22

030000K92

 

86

10.0450

CHIX

11/03/2022

10:25:22

130000TTY

 

251

10.0450

BATE

11/03/2022

10:25:22

030000K93

 

484

10.0450

CHIX

11/03/2022

10:25:22

130000TTZ

 

1,265

10.0450

XLON

11/03/2022

10:25:22

501678633675892

 

350

10.0450

XLON

11/03/2022

10:26:27

501678633676042

 

175

10.0450

XLON

11/03/2022

10:26:27

501678633676043

 

242

10.0450

XLON

11/03/2022

10:26:27

501678633676044

 

247

10.0450

XLON

11/03/2022

10:26:27

501678633676045

 

241

10.0450

XLON

11/03/2022

10:26:27

501678633676046

 

235

10.0450

CHIX

11/03/2022

10:26:58

130000U25

 

31

10.0450

CHIX

11/03/2022

10:26:58

130000U26

 

989

10.0450

XLON

11/03/2022

10:27:24

501678633676161

 

276

10.0450

XLON

11/03/2022

10:27:24

501678633676162

 

88

10.0500

XLON

11/03/2022

10:28:39

501678633676295

 

247

10.0500

XLON

11/03/2022

10:28:39

501678633676296

 

241

10.0500

XLON

11/03/2022

10:28:39

501678633676297

 

350

10.0500

XLON

11/03/2022

10:28:39

501678633676298

 

350

10.0500

XLON

11/03/2022

10:28:44

501678633676307

 

170

10.0500

XLON

11/03/2022

10:28:44

501678633676308

 

78

10.0500

XLON

11/03/2022

10:29:18

501678633676383

 

241

10.0500

XLON

11/03/2022

10:29:18

501678633676384

 

130

10.0500

XLON

11/03/2022

10:29:18

501678633676385

 

792

10.0500

XLON

11/03/2022

10:29:23

501678633676397

 

1,265

10.0500

TRQX

11/03/2022

10:30:18

501678566571868

 

282

10.0500

BATE

11/03/2022

10:30:18

030000KRR

 

440

10.0500

XLON

11/03/2022

10:30:18

501678633676482

 

350

10.0500

XLON

11/03/2022

10:30:18

501678633676483

 

215

10.0500

XLON

11/03/2022

10:30:18

501678633676484

 

69

10.0500

XLON

11/03/2022

10:30:18

501678633676485

 

644

10.0500

CHIX

11/03/2022

10:30:18

130000UK3

 

250

10.0500

CHIX

11/03/2022

10:30:18

130000UK4

 

372

10.0500

CHIX

11/03/2022

10:30:23

130000UL1

 

1,232

10.0400

XLON

11/03/2022

10:30:37

501678633676559

 

73

10.0300

CHIX

11/03/2022

10:31:20

130000URV

 

1,104

10.0300

CHIX

11/03/2022

10:31:20

130000URW

 

298

10.0300

XLON

11/03/2022

10:31:20

501678633676634

 

331

10.0300

XLON

11/03/2022

10:31:54

501678633676681

 

690

10.0300

XLON

11/03/2022

10:31:54

501678633676682

 

236

10.0300

XLON

11/03/2022

10:33:07

501678633676755

 

350

10.0300

XLON

11/03/2022

10:33:22

501678633676781

 

69

10.0300

XLON

11/03/2022

10:33:22

501678633676782

 

241

10.0300

XLON

11/03/2022

10:33:22

501678633676783

 

247

10.0300

XLON

11/03/2022

10:33:22

501678633676784

 

431

10.0300

XLON

11/03/2022

10:34:02

501678633676857

 

350

10.0400

XLON

11/03/2022

10:34:28

501678633676894

 

74

10.0400

XLON

11/03/2022

10:34:28

501678633676895

 

247

10.0400

XLON

11/03/2022

10:34:28

501678633676896

 

241

10.0400

XLON

11/03/2022

10:34:28

501678633676897

 

71

10.0400

XLON

11/03/2022

10:35:08

501678633676994

 

105

10.0400

XLON

11/03/2022

10:35:08

501678633676995

 

247

10.0400

XLON

11/03/2022

10:35:08

501678633676996

 

350

10.0400

XLON

11/03/2022

10:35:08

501678633676997

 

507

10.0400

XLON

11/03/2022

10:35:15

501678633677020

 

218

10.0400

CHIX

11/03/2022

10:35:39

130000VHK

 

1,047

10.0400

CHIX

11/03/2022

10:35:39

130000VHL

 

1,265

10.0400

XLON

11/03/2022

10:35:39

501678633677045

 

261

10.0500

XLON

11/03/2022

10:36:03

501678633677099

 

1,214

10.0300

XLON

11/03/2022

10:36:24

501678633677189

 

105

10.0250

BATE

11/03/2022

10:37:03

030000LHD

 

743

10.0250

BATE

11/03/2022

10:37:03

030000LHE

 

113

10.0300

XLON

11/03/2022

10:37:52

501678633677352

 

241

10.0300

XLON

11/03/2022

10:37:52

501678633677353

 

82

10.0300

XLON

11/03/2022

10:37:52

501678633677354

 

350

10.0300

XLON

11/03/2022

10:37:52

501678633677355

 

241

10.0300

XLON

11/03/2022

10:37:57

501678633677379

 

177

10.0300

XLON

11/03/2022

10:37:57

501678633677380

 

1,265

10.0250

TRQX

11/03/2022

10:38:02

501678566573702

 

1,187

10.0250

CHIX

11/03/2022

10:38:02

130000VV7

 

277

10.0250

BATE

11/03/2022

10:38:02

030000LKK

 

350

10.0400

XLON

11/03/2022

10:39:01

501678633677536

 

99

10.0400

XLON

11/03/2022

10:39:01

501678633677537

 

84

10.0400

XLON

11/03/2022

10:39:01

501678633677538

 

483

10.0400

XLON

11/03/2022

10:39:01

501678633677539

 

61

10.0400

XLON

11/03/2022

10:39:01

501678633677540

 

75

10.0400

XLON

11/03/2022

10:39:01

501678633677541

 

350

10.0500

XLON

11/03/2022

10:39:46

501678633677607

 

155

10.0500

XLON

11/03/2022

10:39:46

501678633677608

 

200

10.0500

XLON

11/03/2022

10:39:46

501678633677609

 

947

10.0450

BATE

11/03/2022

10:39:48

030000LR6

 

541

10.0400

XLON

11/03/2022

10:39:48

501678633677619

 

271

10.0400

BATE

11/03/2022

10:39:58

030000LRR

 

192

10.0400

BATE

11/03/2022

10:39:58

030000LRS

 

350

10.0400

XLON

11/03/2022

10:40:41

501678633677678

 

350

10.0450

XLON

11/03/2022

10:40:41

501678633677679

 

71

10.0450

XLON

11/03/2022

10:40:41

501678633677680

 

143

10.0450

XLON

11/03/2022

10:40:41

501678633677681

 

61

10.0450

XLON

11/03/2022

10:40:41

501678633677682

 

166

10.0450

XLON

11/03/2022

10:40:41

501678633677683

 

136

10.0450

XLON

11/03/2022

10:40:41

501678633677684

 

30

10.0450

XLON

11/03/2022

10:41:35

501678633677814

 

486

10.0450

XLON

11/03/2022

10:41:35

501678633677815

 

615

10.0450

XLON

11/03/2022

10:41:35

501678633677816

 

79

10.0450

XLON

11/03/2022

10:41:35

501678633677817

 

65

10.0450

XLON

11/03/2022

10:41:35

501678633677818

 

52

10.0450

XLON

11/03/2022

10:41:35

501678633677819

 

1,237

10.0350

CHIX

11/03/2022

10:41:43

130000WBR

 

106

10.0300

XLON

11/03/2022

10:42:01

501678633677871

 

452

10.0300

XLON

11/03/2022

10:42:01

501678633677872

 

225

10.0300

XLON

11/03/2022

10:42:01

501678633677873

 

482

10.0300

XLON

11/03/2022

10:42:01

501678633677874

 

128

10.0150

XLON

11/03/2022

10:43:58

501678633678154

 

1,137

10.0150

XLON

11/03/2022

10:43:58

501678633678155

 

271

10.0150

CHIX

11/03/2022

10:43:58

130000WOO

 

937

10.0150

CHIX

11/03/2022

10:43:58

130000WOP

 

458

10.0200

XLON

11/03/2022

10:43:58

501678633678156

 

589

10.0200

XLON

11/03/2022

10:43:58

501678633678157

 

357

10.0200

XLON

11/03/2022

10:43:58

501678633678158

 

674

10.0150

XLON

11/03/2022

10:44:02

501678633678172

 

165

10.0100

XLON

11/03/2022

10:44:36

501678633678228

 

336

10.0150

XLON

11/03/2022

10:44:37

501678633678232

 

487

10.0050

BATE

11/03/2022

10:44:58

030000M84

 

413

10.0050

BATE

11/03/2022

10:44:58

030000M85

 

104

10.0050

BATE

11/03/2022

10:44:58

030000M86

 

185

10.0150

BATE

11/03/2022

10:45:23

030000MAE

 

120

10.0150

BATE

11/03/2022

10:45:23

030000MAF

 

350

10.0200

XLON

11/03/2022

10:46:04

501678633678364

 

241

10.0200

XLON

11/03/2022

10:46:04

501678633678365

 

190

10.0200

XLON

11/03/2022

10:46:04

501678633678366

 

599

10.0200

XLON

11/03/2022

10:46:04

501678633678367

 

1,254

10.0200

XLON

11/03/2022

10:46:19

501678633678409

 

1,265

10.0200

CHIX

11/03/2022

10:46:19

130000X16

 

143

10.0150

TRQX

11/03/2022

10:46:19

501678566575378

 

231

10.0150

TRQX

11/03/2022

10:46:19

501678566575382

 

555

10.0350

BATE

11/03/2022

10:47:31

030000MHZ

 

185

10.0350

BATE

11/03/2022

10:47:46

030000MI9

 

232

10.0350

BATE

11/03/2022

10:47:46

030000MIA

 

350

10.0350

XLON

11/03/2022

10:47:48

501678633678547

 

455

10.0350

XLON

11/03/2022

10:47:48

501678633678548

 

247

10.0350

XLON

11/03/2022

10:47:48

501678633678549

 

151

10.0350

XLON

11/03/2022

10:47:48

501678633678550

 

221

10.0350

BATE

11/03/2022

10:47:56

030000MIH

 

52

10.0350

BATE

11/03/2022

10:47:56

030000MII

 

1,265

10.0300

XLON

11/03/2022

10:48:13

501678633678575

 

207

10.0300

TRQX

11/03/2022

10:48:21

501678566575768

 

860

10.0300

TRQX

11/03/2022

10:48:21

501678566575769

 

1,097

10.0450

XLON

11/03/2022

10:49:43

501678633678749

 

1,265

10.0400

XLON

11/03/2022

10:50:05

501678633678811

 

565

10.0450

CHIX

11/03/2022

10:50:05

130000XMG

 

149

10.0400

CHIX

11/03/2022

10:50:12

130000XO0

 

524

10.0400

CHIX

11/03/2022

10:50:12

130000XO1

 

257

10.0400

XLON

11/03/2022

10:50:24

501678633678874

 

604

10.0350

XLON

11/03/2022

10:51:15

501678633678955

 

350

10.0350

XLON

11/03/2022

10:51:15

501678633678956

 

121

10.0350

XLON

11/03/2022

10:51:15

501678633678957

 

1,265

10.0300

CHIX

11/03/2022

10:51:15

130000XR9

 

219

10.0250

XLON

11/03/2022

10:51:51

501678633679087

 

938

10.0250

XLON

11/03/2022

10:51:51

501678633679088

 

290

10.0250

XLON

11/03/2022

10:52:35

501678633679154

 

178

10.0150

TRQX

11/03/2022

10:52:42

501678566576714

 

169

10.0150

TRQX

11/03/2022

10:52:42

501678566576715

 

1,265

10.0200

XLON

11/03/2022

10:52:42

501678633679191

 

510

10.0150

TRQX

11/03/2022

10:53:06

501678566576825

 

372

10.0150

TRQX

11/03/2022

10:53:06

501678566576826

 

765

10.0100

XLON

11/03/2022

10:53:19

501678633679347

 

362

10.0100

XLON

11/03/2022

10:53:25

501678633679352

 

1,265

10.0000

CHIX

11/03/2022

10:53:50

130000YBF

 

101

10.0000

XLON

11/03/2022

10:54:12

501678633679665

 

1,164

10.0000

XLON

11/03/2022

10:54:17

501678633679668

 

1,134

9.9880

XLON

11/03/2022

10:55:16

501678633679769

 

833

9.9880

BATE

11/03/2022

10:55:16

030000NCC

 

72

9.9820

XLON

11/03/2022

10:55:27

501678633679822

 

417

9.9800

BATE

11/03/2022

10:55:32

030000NDA

 

441

9.9860

XLON

11/03/2022

10:56:33

501678633679993

 

97

9.9860

XLON

11/03/2022

10:56:33

501678633679994

 

316

9.9860

XLON

11/03/2022

10:56:33

501678633679995

 

270

9.9940

XLON

11/03/2022

10:56:48

501678633680050

 

15

9.9920

CHIX

11/03/2022

10:56:55

130000YWF

 

652

9.9920

CHIX

11/03/2022

10:56:55

130000YWG

 

500

9.9920

CHIX

11/03/2022

10:56:55

130000YWH

 

98

9.9920

CHIX

11/03/2022

10:56:55

130000YWI

 

1,265

9.9920

XLON

11/03/2022

10:56:55

501678633680060

 

1,265

9.9920

XLON

11/03/2022

10:57:05

501678633680083

 

1,265

9.9920

XLON

11/03/2022

10:57:56

501678633680170

 

122

9.9900

TRQX

11/03/2022

10:58:59

501678566578331

 

1,105

9.9900

TRQX

11/03/2022

10:58:59

501678566578332

 

379

9.9960

CHIX

11/03/2022

10:59:23

130000Z8P

 

311

9.9960

XLON

11/03/2022

10:59:23

501678633680435

 

15

9.9960

XLON

11/03/2022

10:59:23

501678633680436

 

939

9.9960

XLON

11/03/2022

10:59:23

501678633680437

 

886

9.9960

CHIX

11/03/2022

10:59:23

130000Z8Q

 

32

10.0000

XLON

11/03/2022

10:59:24

501678633680444

 

287

9.9980

XLON

11/03/2022

10:59:25

501678633680445

 

390

9.9960

XLON

11/03/2022

10:59:39

501678633680465

 

32

9.9960

XLON

11/03/2022

10:59:39

501678633680466

 

182

9.9960

XLON

11/03/2022

10:59:39

501678633680467

 

577

9.9960

XLON

11/03/2022

10:59:39

501678633680468

 

1,190

10.0050

XLON

11/03/2022

11:00:14

501678633680576

 

1,265

10.0050

XLON

11/03/2022

11:00:48

501678633680602

 

1,220

10.0050

CHIX

11/03/2022

11:00:48

130000ZHA

 

166

10.0150

XLON

11/03/2022

11:02:26

501678633680713

 

122

10.0150

XLON

11/03/2022

11:02:33

501678633680725

 

55

10.0150

XLON

11/03/2022

11:02:33

501678633680726

 

65

10.0150

XLON

11/03/2022

11:02:33

501678633680727

 

60

10.0150

XLON

11/03/2022

11:02:33

501678633680728

 

53

10.0150

XLON

11/03/2022

11:02:33

501678633680729

 

35

10.0150

BATE

11/03/2022

11:02:33

030000O2P

 

185

10.0150

BATE

11/03/2022

11:02:33

030000O2Q

 

196

10.0100

XLON

11/03/2022

11:02:35

501678633680730

 

146

10.0100

XLON

11/03/2022

11:02:35

501678633680731

 

170

10.0100

XLON

11/03/2022

11:02:35

501678633680732

 

350

10.0200

XLON

11/03/2022

11:02:39

501678633680764

 

3

10.0200

XLON

11/03/2022

11:02:39

501678633680765

 

571

10.0200

XLON

11/03/2022

11:03:01

501678633680825

 

200

10.0200

XLON

11/03/2022

11:03:01

501678633680826

 

377

10.0200

BATE

11/03/2022

11:03:01

030000O4V

 

102

10.0200

XLON

11/03/2022

11:03:01

501678633680827

 

89

10.0200

BATE

11/03/2022

11:03:01

030000O4W

 

197

10.0200

XLON

11/03/2022

11:03:01

501678633680828

 

439

10.0200

BATE

11/03/2022

11:03:11

030000O57

 

185

10.0250

BATE

11/03/2022

11:03:23

030000O5M

 

286

10.0250

CHIX

11/03/2022

11:03:23

130000ZUV

 

254

10.0250

XLON

11/03/2022

11:03:25

501678633680896

 

294

10.0150

CHIX

11/03/2022

11:04:08

130000ZYU

 

28

10.0150

CHIX

11/03/2022

11:04:08

130000ZYV

 

768

10.0150

CHIX

11/03/2022

11:04:08

130000ZYW

 

90

10.0150

XLON

11/03/2022

11:04:08

501678633680983

 

1,084

10.0150

XLON

11/03/2022

11:04:08

501678633680984

 

820

10.0300

BATE

11/03/2022

11:05:10

030000OA8

 

1,100

10.0300

XLON

11/03/2022

11:05:10

501678633681130

 

165

10.0300

XLON

11/03/2022

11:05:10

501678633681131

 

143

10.0300

XLON

11/03/2022

11:05:46

501678633681163

 

432

10.0350

BATE

11/03/2022

11:06:06

030000OCA

 

259

10.0350

XLON

11/03/2022

11:06:06

501678633681255

 

729

10.0350

XLON

11/03/2022

11:06:06

501678633681256

 

1,245

10.0300

XLON

11/03/2022

11:06:52

501678633681329

 

1,163

10.0300

CHIX

11/03/2022

11:06:52

130001093

 

878

10.0350

BATE

11/03/2022

11:07:25

030000OHI

 

823

10.0350

TRQX

11/03/2022

11:07:25

501678566580064

 

311

10.0350

TRQX

11/03/2022

11:07:25

501678566580065

 

47

10.0350

TRQX

11/03/2022

11:07:25

501678566580066

 

1,225

10.0350

XLON

11/03/2022

11:07:25

501678633681412

 

185

10.0350

BATE

11/03/2022

11:07:26

030000OHM

 

232

10.0350

BATE

11/03/2022

11:07:26

030000OHN

 

108

10.0400

XLON

11/03/2022

11:08:07

501678633681503

 

186

10.0400

XLON

11/03/2022

11:08:07

501678633681504

 

133

10.0300

CHIX

11/03/2022

11:08:33

1300010JP

 

139

10.0300

CHIX

11/03/2022

11:08:33

1300010JQ

 

350

10.0450

XLON

11/03/2022

11:09:02

501678633681687

 

432

10.0500

XLON

11/03/2022

11:09:02

501678633681688

 

350

10.0500

XLON

11/03/2022

11:09:02

501678633681689

 

10

10.0500

XLON

11/03/2022

11:09:02

501678633681690

 

794

10.0400

BATE

11/03/2022

11:09:02

030000ON9

 

94

10.0600

XLON

11/03/2022

11:10:13

501678633681852

 

552

10.0600

XLON

11/03/2022

11:10:13

501678633681853

 

57

10.0600

XLON

11/03/2022

11:10:13

501678633681854

 

434

10.0600

XLON

11/03/2022

11:10:18

501678633681860

 

578

10.0600

XLON

11/03/2022

11:10:37

501678633681910

 

219

10.0600

XLON

11/03/2022

11:10:37

501678633681911

 

468

10.0600

XLON

11/03/2022

11:10:37

501678633681912

 

1,166

10.0650

CHIX

11/03/2022

11:11:04

1300010XH

 

35

10.0650

BATE

11/03/2022

11:11:05

030000OTX

 

46

10.0650

BATE

11/03/2022

11:11:18

030000OUO

 

200

10.0650

BATE

11/03/2022

11:11:18

030000OUP

 

182

10.0700

XLON

11/03/2022

11:12:03

501678633682062

 

1,083

10.0700

XLON

11/03/2022

11:12:03

501678633682063

 

1,265

10.0700

XLON

11/03/2022

11:12:48

501678633682150

 

1,025

10.0700

XLON

11/03/2022

14:43:51

501678633727017

 

1,085

10.0700

CHIX

11/03/2022

14:43:51

1300026HO

 

231

10.0700

XLON

11/03/2022

14:43:51

501678633727020

 

387

10.0700

BATE

11/03/2022

14:47:04

030001G4E

 

823

10.0700

BATE

11/03/2022

14:47:18

030001G69

 

347

10.0700

CHIX

11/03/2022

14:47:18

1300027KL

 

719

10.0700

CHIX

11/03/2022

14:47:18

1300027KM

 

1,209

10.0700

TRQX

11/03/2022

14:47:18

501678566631636

 

1,265

10.0700

XLON

11/03/2022

14:47:18

501678633728061

 

200

10.0700

BATE

11/03/2022

14:47:18

030001G6A

 

118

10.0700

BATE

11/03/2022

14:47:18

030001G6B

 

132

10.0700

XLON

11/03/2022

14:47:28

501678633728101

 

906

10.0700

XLON

11/03/2022

14:47:28

501678633728102

 

56

10.0700

CHIX

11/03/2022

14:47:52

1300027O1

 

1,209

10.0700

CHIX

11/03/2022

14:47:52

1300027O2

 

997

10.0700

XLON

11/03/2022

14:48:04

501678633728195

 

86

10.0700

XLON

11/03/2022

14:48:04

501678633728196

 

289

10.0700

XLON

11/03/2022

14:48:07

501678633728205

 

200

10.0700

XLON

11/03/2022

14:48:15

501678633728216

 

503

10.0700

XLON

11/03/2022

14:48:15

501678633728217

 

442

10.0700

XLON

11/03/2022

14:48:15

501678633728218

 

1,265

10.0700

XLON

11/03/2022

14:50:15

501678633728556

 

880

10.0700

BATE

11/03/2022

14:50:15

030001GNK

 

671

10.0700

CHIX

11/03/2022

14:50:15

1300028E4

 

524

10.0700

CHIX

11/03/2022

14:50:15

1300028E5

 

867

10.0700

XLON

11/03/2022

14:50:15

501678633728571

 

178

10.0700

BATE

11/03/2022

14:50:15

030001GNO

 

237

10.0700

BATE

11/03/2022

14:50:15

030001GNP

 

1,026

10.0700

TRQX

11/03/2022

14:52:41

501678566633396

 

1,265

10.0700

XLON

11/03/2022

14:52:41

501678633729218

 

1,265

10.0700

CHIX

11/03/2022

14:52:41

13000293O

 

644

10.0700

CHIX

11/03/2022

14:52:41

13000293R

 

10

10.0700

CHIX

11/03/2022

14:52:41

13000293S

 

10

10.0700

XLON

11/03/2022

14:52:41

501678633729223

 

1,255

10.0700

XLON

11/03/2022

14:52:41

501678633729224

 

226

10.0650

XLON

11/03/2022

14:52:48

501678633729247

 

1,039

10.0650

XLON

11/03/2022

14:52:48

501678633729248

 

1,242

10.0650

CHIX

11/03/2022

14:52:48

13000294S

 

238

10.0650

XLON

11/03/2022

14:52:48

501678633729263

 

364

10.0650

XLON

11/03/2022

14:52:48

501678633729264

 

614

10.0650

XLON

11/03/2022

14:52:48

501678633729265

 

49

10.0650

XLON

11/03/2022

14:52:48

501678633729266

 

406

10.0600

XLON

11/03/2022

14:52:50

501678633729277

 

859

10.0600

XLON

11/03/2022

14:52:52

501678633729281

 

528

10.0650

XLON

11/03/2022

14:53:09

501678633729319

 

350

10.0650

XLON

11/03/2022

14:53:09

501678633729320

 

231

10.0650

XLON

11/03/2022

14:53:09

501678633729321

 

238

10.0650

XLON

11/03/2022

14:53:09

501678633729322

 

426

10.0650

XLON

11/03/2022

14:53:14

501678633729331

 

528

10.0650

XLON

11/03/2022

14:53:14

501678633729332

 

71

10.0650

XLON

11/03/2022

14:53:14

501678633729333

 

567

10.0600

CHIX

11/03/2022

14:53:17

13000298N

 

67

10.0600

CHIX

11/03/2022

14:53:17

13000298O

 

225

10.0550

XLON

11/03/2022

14:53:26

501678633729398

 

238

10.0550

XLON

11/03/2022

14:53:27

501678633729402

 

231

10.0550

XLON

11/03/2022

14:53:27

501678633729403

 

350

10.0550

XLON

11/03/2022

14:53:27

501678633729404

 

516

10.0550

XLON

11/03/2022

14:53:32

501678633729443

 

161

10.0550

XLON

11/03/2022

14:53:32

501678633729444

 

277

10.0500

XLON

11/03/2022

14:53:34

501678633729464

 

683

10.0550

XLON

11/03/2022

14:53:37

501678633729488

 

746

10.0500

BATE

11/03/2022

14:53:38

030001H99

 

200

10.0500

BATE

11/03/2022

14:53:39

030001H9C

 

348

10.0550

XLON

11/03/2022

14:53:42

501678633729531

 

240

10.0550

XLON

11/03/2022

14:53:42

501678633729532

 

501

10.0550

XLON

11/03/2022

14:53:42

501678633729533

 

178

10.0550

BATE

11/03/2022

14:53:46

030001HAA

 

110

10.0550

BATE

11/03/2022

14:53:46

030001HAB

 

917

10.0550

XLON

11/03/2022

14:53:47

501678633729561

 

231

10.0550

XLON

11/03/2022

14:53:47

501678633729562

 

238

10.0550

XLON

11/03/2022

14:53:47

501678633729563

 

43

10.0550

XLON

11/03/2022

14:53:47

501678633729564

 

231

10.0550

XLON

11/03/2022

14:53:58

501678633729615

 

483

10.0550

XLON

11/03/2022

14:53:58

501678633729616

 

194

10.0550

XLON

11/03/2022

14:53:58

501678633729617

 

85

10.0550

XLON

11/03/2022

14:53:58

501678633729618

 

85

10.0550

XLON

11/03/2022

14:53:58

501678633729619

 

173

10.0500

TRQX

11/03/2022

14:53:59

501678566633820

 

405

10.0500

CHIX

11/03/2022

14:53:59

1300029G5

 

500

10.0500

TRQX

11/03/2022

14:53:59

501678566633821

 

592

10.0500

TRQX

11/03/2022

14:53:59

501678566633822

 

846

10.0500

CHIX

11/03/2022

14:53:59

1300029G6

 

260

10.0500

XLON

11/03/2022

14:54:05

501678633729731

 

1,219

10.0450

XLON

11/03/2022

14:54:06

501678633729755

 

546

10.0500

XLON

11/03/2022

14:54:19

501678633729800

 

73

10.0500

XLON

11/03/2022

14:54:19

501678633729801

 

73

10.0500

XLON

11/03/2022

14:54:19

501678633729802

 

1,198

10.0450

CHIX

11/03/2022

14:54:20

1300029LE

 

276

10.0450

XLON

11/03/2022

14:54:24

501678633729828

 

232

10.0450

XLON

11/03/2022

14:54:24

501678633729829

 

50

10.0450

XLON

11/03/2022

14:54:30

501678633729854

 

73

10.0450

XLON

11/03/2022

14:54:30

501678633729855

 

590

10.0450

XLON

11/03/2022

14:54:30

501678633729856

 

428

10.0450

XLON

11/03/2022

14:54:30

501678633729857

 

27

10.0450

XLON

11/03/2022

14:54:37

501678633729902

 

687

10.0400

XLON

11/03/2022

14:54:38

501678633729909

 

547

10.0400

XLON

11/03/2022

14:54:40

501678633729914

 

321

10.0450

XLON

11/03/2022

14:54:51

501678633729937

 

261

10.0450

XLON

11/03/2022

14:54:51

501678633729938

 

350

10.0450

XLON

11/03/2022

14:54:56

501678633729955

 

350

10.0450

XLON

11/03/2022

14:55:06

501678633729994

 

231

10.0450

XLON

11/03/2022

14:55:06

501678633729995

 

238

10.0450

XLON

11/03/2022

14:55:06

501678633729996

 

445

10.0450

XLON

11/03/2022

14:55:12

501678633730000

 

53

10.0450

CHIX

11/03/2022

14:55:15

1300029UB

 

231

10.0450

CHIX

11/03/2022

14:55:15

1300029UC

 

14

10.0450

CHIX

11/03/2022

14:55:15

1300029UD

 

435

10.0450

XLON

11/03/2022

14:55:17

501678633730038

 

160

10.0450

CHIX

11/03/2022

14:55:20

1300029VB

 

126

10.0450

CHIX

11/03/2022

14:55:20

1300029VC

 

435

10.0450

XLON

11/03/2022

14:55:22

501678633730069

 

644

10.0450

CHIX

11/03/2022

14:55:25

1300029W3

 

120

10.0450

CHIX

11/03/2022

14:55:25

1300029W4

 

516

10.0450

XLON

11/03/2022

14:55:27

501678633730074

 

251

10.0450

XLON

11/03/2022

14:55:32

501678633730084

 

498

10.0450

TRQX

11/03/2022

14:55:54

501678566634541

 

379

10.0450

XLON

11/03/2022

14:55:54

501678633730166

 

192

10.0450

CHIX

11/03/2022

14:55:54

130002A06

 

379

10.0450

CHIX

11/03/2022

14:55:54

130002A07

 

52

10.0400

XLON

11/03/2022

14:55:55

501678633730174

 

276

10.0450

TRQX

11/03/2022

14:55:59

501678566634555

 

180

10.0450

TRQX

11/03/2022

14:55:59

501678566634556

 

547

10.0450

XLON

11/03/2022

14:55:59

501678633730204

 

475

10.0450

XLON

11/03/2022

14:55:59

501678633730205

 

73

10.0450

XLON

11/03/2022

14:55:59

501678633730206

 

227

10.0450

CHIX

11/03/2022

14:55:59

130002A0K

 

151

10.0400

CHIX

11/03/2022

14:56:01

130002A1G

 

267

10.0450

TRQX

11/03/2022

14:56:04

501678566634601

 

13

10.0450

TRQX

11/03/2022

14:56:04

501678566634602

 

260

10.0450

XLON

11/03/2022

14:56:04

501678633730256

 

187

10.0450

XLON

11/03/2022

14:56:04

501678633730257

 

231

10.0450

XLON

11/03/2022

14:56:04

501678633730258

 

73

10.0450

XLON

11/03/2022

14:56:04

501678633730259

 

350

10.0450

XLON

11/03/2022

14:56:04

501678633730260

 

240

10.0450

XLON

11/03/2022

14:56:04

501678633730261

 

521

10.0450

XLON

11/03/2022

14:56:04

501678633730262

 

1,265

10.0400

XLON

11/03/2022

14:56:07

501678633730314

 

381

10.0400

CHIX

11/03/2022

14:56:07

130002A3K

 

182

10.0450

TRQX

11/03/2022

14:56:09

501678566634648

 

85

10.0450

TRQX

11/03/2022

14:56:09

501678566634649

 

694

10.0400

XLON

11/03/2022

14:56:14

501678633730429

 

145

10.0450

XLON

11/03/2022

14:56:14

501678633730436

 

329

10.0400

XLON

11/03/2022

14:56:17

501678633730445

 

236

10.0450

XLON

11/03/2022

14:56:19

501678633730449

 

1,265

10.0450

XLON

11/03/2022

14:56:25

501678633730502

 

33

10.0500

BATE

11/03/2022

14:56:25

030001HSK

 

791

10.0500

BATE

11/03/2022

14:56:25

030001HSL

 

1,025

10.0450

CHIX

11/03/2022

14:56:25

130002A7A

 

1,265

10.0450

XLON

11/03/2022

14:56:25

501678633730519

 

287

10.0450

XLON

11/03/2022

14:56:27

501678633730553

 

178

10.0450

BATE

11/03/2022

14:56:31

030001HTI

 

235

10.0450

BATE

11/03/2022

14:56:31

030001HTJ

 

552

10.0450

XLON

11/03/2022

14:56:39

501678633730630

 

238

10.0450

XLON

11/03/2022

14:56:39

501678633730631

 

350

10.0450

XLON

11/03/2022

14:56:39

501678633730632

 

136

10.0450

XLON

11/03/2022

14:56:39

501678633730633

 

95

10.0450

XLON

11/03/2022

14:56:50

501678633730655

 

350

10.0450

XLON

11/03/2022

14:56:50

501678633730656

 

238

10.0450

XLON

11/03/2022

14:56:50

501678633730657

 

107

10.0450

XLON

11/03/2022

14:56:50

501678633730658

 

133

10.0450

XLON

11/03/2022

14:56:50

501678633730659

 

350

10.0450

XLON

11/03/2022

14:56:55

501678633730668

 

104

10.0450

XLON

11/03/2022

14:56:55

501678633730669

 

24

10.0450

CHIX

11/03/2022

14:56:58

130002AAM

 

276

10.0450

CHIX

11/03/2022

14:56:58

130002AAN

 

178

10.0450

CHIX

11/03/2022

14:56:58

130002AAO

 

189

10.0450

CHIX

11/03/2022

14:56:58

130002AAP

 

1,265

10.0400

XLON

11/03/2022

14:56:58

501678633730677

 

190

10.0400

XLON

11/03/2022

14:56:58

501678633730680

 

151

10.0400

XLON

11/03/2022

14:56:58

501678633730681

 

350

10.0400

XLON

11/03/2022

14:57:15

501678633730769

 

49

10.0400

XLON

11/03/2022

14:57:15

501678633730770

 

350

10.0400

XLON

11/03/2022

14:57:34

501678633730807

 

1,265

10.0350

XLON

11/03/2022

14:57:35

501678633730809

 

182

10.0350

TRQX

11/03/2022

14:57:35

501678566635051

 

182

10.0400

TRQX

11/03/2022

14:57:35

501678566635052

 

236

10.0400

TRQX

11/03/2022

14:57:35

501678566635053

 

71

10.0400

TRQX

11/03/2022

14:57:35

501678566635054

 

315

10.0400

CHIX

11/03/2022

14:57:35

130002AF2

 

381

10.0400

CHIX

11/03/2022

14:57:35

130002AF3

 

35

10.0400

CHIX

11/03/2022

14:57:35

130002AF4

 

1,144

10.0350

CHIX

11/03/2022

14:57:35

130002AF5

 

350

10.0400

XLON

11/03/2022

14:57:39

501678633730841

 

350

10.0400

XLON

11/03/2022

14:57:44

501678633730844

 

350

10.0400

XLON

11/03/2022

14:57:49

501678633730863

 

350

10.0400

XLON

11/03/2022

14:57:54

501678633730876

 

387

10.0400

XLON

11/03/2022

14:57:54

501678633730877

 

225

10.0400

XLON

11/03/2022

14:57:54

501678633730878

 

339

10.0350

TRQX

11/03/2022

14:57:55

501678566635135

 

1,241

10.0350

CHIX

11/03/2022

14:57:55

130002AH1

 

455

10.0300

XLON

11/03/2022

14:57:58

501678633730908

 

810

10.0300

XLON

11/03/2022

14:57:58

501678633730909

 

350

10.0350

XLON

11/03/2022

14:57:59

501678633730918

 

104

10.0350

XLON

11/03/2022

14:57:59

501678633730919

 

86

10.0350

XLON

11/03/2022

14:57:59

501678633730920

 

114

10.0350

XLON

11/03/2022

14:57:59

501678633730921

 

350

10.0350

XLON

11/03/2022

14:58:06

501678633730961

 

265

10.0350

CHIX

11/03/2022

14:58:11

130002ALD

 

350

10.0350

XLON

11/03/2022

14:58:11

501678633730972

 

350

10.0400

XLON

11/03/2022

14:58:16

501678633731003

 

153

10.0400

XLON

11/03/2022

14:58:16

501678633731004

 

458

10.0450

XLON

11/03/2022

14:58:21

501678633731067

 

1,082

10.0450

XLON

11/03/2022

14:58:24

501678633731087

 

1,117

10.0450

XLON

11/03/2022

14:58:24

501678633731089

 

402

10.0400

BATE

11/03/2022

14:58:24

030001I3K

 

16

10.0450

XLON

11/03/2022

14:58:24

501678633731086

 

1

10.0450

BATE

11/03/2022

14:58:25

030001I3S

 

276

10.0450

BATE

11/03/2022

14:58:25

030001I3T

 

102

10.0450

BATE

11/03/2022

14:58:30

030001I4F

 

276

10.0450

BATE

11/03/2022

14:58:38

030001I4V

 

909

10.0400

XLON

11/03/2022

14:58:55

501678633731187

 

123

10.0450

XLON

11/03/2022

14:58:55

501678633731189

 

339

10.0450

XLON

11/03/2022

14:58:55

501678633731190

 

477

10.0450

XLON

11/03/2022

14:58:55

501678633731191

 

252

10.0450

XLON

11/03/2022

14:58:55

501678633731192

 

92

10.0450

XLON

11/03/2022

14:58:55

501678633731193

 

50

10.0400

XLON

11/03/2022

14:58:56

501678633731194

 

1,265

10.0450

XLON

11/03/2022

14:59:09

501678633731264

 

1,262

10.0450

CHIX

11/03/2022

14:59:09

130002AUS

 

276

10.0450

XLON

11/03/2022

14:59:11

501678633731312

 

371

10.0400

XLON

11/03/2022

14:59:14

501678633731367

 

432

10.0450

CHIX

11/03/2022

14:59:15

130002AXR

 

279

10.0400

XLON

11/03/2022

14:59:17

501678633731378

 

1

10.0450

XLON

11/03/2022

14:59:18

501678633731384

 

452

10.0450

CHIX

11/03/2022

14:59:20

130002AZ2

 

200

10.0500

TRQX

11/03/2022

14:59:20

501678566635568

 

446

10.0450

XLON

11/03/2022

14:59:23

501678633731419

 

276

10.0450

CHIX

11/03/2022

14:59:29

130002B0Q

 

74

10.0450

XLON

11/03/2022

14:59:29

501678633731458

 

264

10.0450

XLON

11/03/2022

14:59:29

501678633731459

 

1,062

10.0400

TRQX

11/03/2022

14:59:33

501678566635644

 

1,265

10.0400

BATE

11/03/2022

14:59:33

030001IBZ

 

1,265

10.0400

CHIX

11/03/2022

14:59:33

130002B1J

 

152

10.0500

TRQX

11/03/2022

14:59:33

501678566635646

 

284

10.0500

TRQX

11/03/2022

14:59:33

501678566635647

 

1,265

10.0400

XLON

11/03/2022

14:59:39

501678633731506

 

350

10.0450

XLON

11/03/2022

14:59:41

501678633731520

 

219

10.0400

XLON

11/03/2022

14:59:42

501678633731526

 

300

10.0400

XLON

11/03/2022

14:59:44

501678633731536

 

1,099

10.0400

CHIX

11/03/2022

14:59:59

130002B77

 

350

10.0400

XLON

11/03/2022

15:00:04

501678633731625

 

294

10.0400

BATE

11/03/2022

15:00:10

030001IHJ

 

1,265

10.0350

XLON

11/03/2022

15:00:25

501678633731734

 

46

10.0300

CHIX

11/03/2022

15:00:25

130002BFG

 

256

10.0350

CHIX

11/03/2022

15:00:25

130002BFH

 

350

10.0350

XLON

11/03/2022

15:00:25

501678633731783

 

61

10.0350

XLON

11/03/2022

15:00:25

501678633731784

 

854

10.0350

XLON

11/03/2022

15:00:25

501678633731785

 

50

10.0250

XLON

11/03/2022

15:00:31

501678633731848

 

236

10.0250

XLON

11/03/2022

15:00:34

501678633731866

 

1,215

10.0250

XLON

11/03/2022

15:00:34

501678633731865

 

667

10.0250

XLON

11/03/2022

15:00:35

501678633731871

 

350

10.0300

XLON

11/03/2022

15:00:38

501678633731875

 

350

10.0300

XLON

11/03/2022

15:00:51

501678633731902

 

201

10.0250

XLON

11/03/2022

15:00:52

501678633731904

 

350

10.0250

XLON

11/03/2022

15:00:53

501678633731970

 

58

10.0250

XLON

11/03/2022

15:00:53

501678633731971

 

857

10.0250

XLON

11/03/2022

15:00:53

501678633731972

 

640

10.0250

XLON

11/03/2022

15:00:53

501678633731918

 

926

10.0250

CHIX

11/03/2022

15:00:53

130002BLZ

 

222

10.0250

CHIX

11/03/2022

15:00:53

130002BM0

 

424

10.0250

XLON

11/03/2022

15:00:53

501678633731920

 

350

10.0250

XLON

11/03/2022

15:00:56

501678633732046

 

299

10.0250

XLON

11/03/2022

15:00:56

501678633732047

 

350

10.0300

XLON

11/03/2022

15:01:01

501678633732135

 

119

10.0300

XLON

11/03/2022

15:01:01

501678633732136

 

85

10.0300

XLON

11/03/2022

15:01:01

501678633732137

 

374

10.0300

XLON

11/03/2022

15:01:01

501678633732138

 

198

10.0300

XLON

11/03/2022

15:01:01

501678633732139

 

119

10.0300

XLON

11/03/2022

15:01:01

501678633732140

 

353

10.0250

XLON

11/03/2022

15:01:03

501678633732149

 

1,262

10.0250

CHIX

11/03/2022

15:01:08

130002BR2

 

350

10.0300

XLON

11/03/2022

15:01:22

501678633732243

 

194

10.0300

XLON

11/03/2022

15:01:22

501678633732244

 

374

10.0300

XLON

11/03/2022

15:01:22

501678633732245

 

602

10.0300

XLON

11/03/2022

15:01:22

501678633732246

 

576

10.0400

XLON

11/03/2022

15:01:31

501678633732295

 

350

10.0400

XLON

11/03/2022

15:01:31

501678633732296

 

366

10.0400

XLON

11/03/2022

15:01:31

501678633732297

 

225

10.0450

XLON

11/03/2022

15:01:38

501678633732337

 

620

10.0450

XLON

11/03/2022

15:01:54

501678633732489

 

500

10.0450

XLON

11/03/2022

15:01:54

501678633732490

 

145

10.0450

XLON

11/03/2022

15:01:54

501678633732491

 

1,201

10.0450

CHIX

11/03/2022

15:01:54

130002C2N

 

910

10.0450

BATE

11/03/2022

15:01:54

030001IVQ

 

290

10.0500

BATE

11/03/2022

15:01:54

030001IVR

 

105

10.0400

XLON

11/03/2022

15:01:54

501678633732496

 

537

10.0400

XLON

11/03/2022

15:01:54

501678633732498

 

623

10.0400

XLON

11/03/2022

15:01:54

501678633732500

 

50

10.0400

XLON

11/03/2022

15:01:55

501678633732505

 

632

10.0450

XLON

11/03/2022

15:02:09

501678633732559

 

1,187

10.0450

XLON

11/03/2022

15:02:09

501678633732558

 

105

10.0500

XLON

11/03/2022

15:02:15

501678633732584

 

231

10.0500

XLON

11/03/2022

15:02:15

501678633732585

 

350

10.0500

XLON

11/03/2022

15:02:15

501678633732586

 

1,002

10.0450

CHIX

11/03/2022

15:02:16

130002C66

 

224

10.0450

CHIX

11/03/2022

15:02:16

130002C67

 

876

10.0450

XLON

11/03/2022

15:02:16

501678633732587

 

845

10.0450

TRQX

11/03/2022

15:02:16

501678566636526

 

389

10.0450

XLON

11/03/2022

15:02:16

501678633732588

 

1,265

10.0400

XLON

11/03/2022

15:02:27

501678633732639

 

892

10.0400

BATE

11/03/2022

15:02:27

030001IYK

 

96

10.0450

XLON

11/03/2022

15:02:36

501678633732713

 

64

10.0450

XLON

11/03/2022

15:02:36

501678633732714

 

433

10.0450

XLON

11/03/2022

15:02:46

501678633732775

 

315

10.0450

BATE

11/03/2022

15:02:46

030001J0R

 

518

10.0400

XLON

11/03/2022

15:02:48

501678633732784

 

278

10.0400

XLON

11/03/2022

15:02:49

501678633732794

 

231

10.0400

XLON

11/03/2022

15:03:07

501678633732851

 

433

10.0400

XLON

11/03/2022

15:03:07

501678633732852

 

350

10.0400

XLON

11/03/2022

15:03:07

501678633732853

 

238

10.0400

XLON

11/03/2022

15:03:07

501678633732854

 

35

10.0400

CHIX

11/03/2022

15:03:07

130002CF5

 

500

10.0400

CHIX

11/03/2022

15:03:07

130002CF6

 

35

10.0400

CHIX

11/03/2022

15:03:15

130002CFU

 

500

10.0400

CHIX

11/03/2022

15:03:15

130002CFV

 

83

10.0400

XLON

11/03/2022

15:03:15

501678633732911

 

231

10.0400

XLON

11/03/2022

15:03:15

501678633732912

 

133

10.0400

XLON

11/03/2022

15:03:20

501678633732957

 

231

10.0400

XLON

11/03/2022

15:03:20

501678633732958

 

238

10.0400

XLON

11/03/2022

15:03:20

501678633732959

 

80

10.0400

XLON

11/03/2022

15:03:20

501678633732960

 

35

10.0400

CHIX

11/03/2022

15:03:20

130002CH5

 

292

10.0400

CHIX

11/03/2022

15:03:20

130002CH6

 

1,265

10.0350

XLON

11/03/2022

15:03:20

501678633732965

 

1,049

10.0350

CHIX

11/03/2022

15:03:20

130002CHC

 

216

10.0350

CHIX

11/03/2022

15:03:20

130002CHD

 

1,095

10.0350

XLON

11/03/2022

15:03:20

501678633732970

 

170

10.0350

XLON

11/03/2022

15:03:20

501678633732971

 

758

10.0350

XLON

11/03/2022

15:03:20

501678633732972

 

375

10.0350

CHIX

11/03/2022

15:03:20

130002CHJ

 

350

10.0350

XLON

11/03/2022

15:03:35

501678633733087

 

119

10.0350

XLON

11/03/2022

15:03:35

501678633733088

 

231

10.0350

XLON

11/03/2022

15:03:35

501678633733089

 

1

10.0350

XLON

11/03/2022

15:03:41

501678633733130

 

470

10.0350

XLON

11/03/2022

15:03:49

501678633733144

 

73

10.0350

XLON

11/03/2022

15:03:49

501678633733145

 

350

10.0350

XLON

11/03/2022

15:03:49

501678633733146

 

173

10.0350

XLON

11/03/2022

15:03:52

501678633733161

 

1,265

10.0350

XLON

11/03/2022

15:03:52

501678633733158

 

470

10.0400

XLON

11/03/2022

15:04:00

501678633733199

 

893

10.0350

CHIX

11/03/2022

15:04:02

130002CQN

 

1,099

10.0350

XLON

11/03/2022

15:04:08

501678633733254

 

991

10.0350

XLON

11/03/2022

15:04:13

501678633733269

 

274

10.0350

XLON

11/03/2022

15:04:13

501678633733270

 

307

10.0350

XLON

11/03/2022

15:04:14

501678633733288

 

1,016

10.0350

CHIX

11/03/2022

15:04:34

130002CTT

 

130

10.0350

CHIX

11/03/2022

15:04:34

130002CTU

 

476

10.0350

XLON

11/03/2022

15:04:34

501678633733339

 

789

10.0350

XLON

11/03/2022

15:04:34

501678633733340

 

559

10.0400

XLON

11/03/2022

15:04:34

501678633733341

 

238

10.0400

XLON

11/03/2022

15:04:34

501678633733342

 

231

10.0400

XLON

11/03/2022

15:04:34

501678633733343

 

101

10.0400

XLON

11/03/2022

15:04:34

501678633733344

 

84

10.0350

BATE

11/03/2022

15:04:41

030001JBX

 

178

10.0350

BATE

11/03/2022

15:04:41

030001JBY

 

272

10.0350

XLON

11/03/2022

15:04:45

501678633733420

 

189

10.0350

XLON

11/03/2022

15:04:45

501678633733421

 

674

10.0350

XLON

11/03/2022

15:04:45

501678633733422

 

237

10.0350

BATE

11/03/2022

15:04:46

030001JCJ

 

539

10.0350

BATE

11/03/2022

15:04:46

030001JCK

 

141

10.0350

BATE

11/03/2022

15:04:51

030001JCY

 

147

10.0350

BATE

11/03/2022

15:04:51

030001JCZ

 

252

10.0350

XLON

11/03/2022

15:04:55

501678633733465

 

47

10.0350

XLON

11/03/2022

15:04:55

501678633733466

 

73

10.0350

XLON

11/03/2022

15:04:55

501678633733467

 

350

10.0350

XLON

11/03/2022

15:04:55

501678633733468

 

238

10.0350

XLON

11/03/2022

15:04:55

501678633733469

 

231

10.0350

XLON

11/03/2022

15:04:55

501678633733470

 

87

10.0350

XLON

11/03/2022

15:04:55

501678633733471

 

195

10.0350

XLON

11/03/2022

15:05:06

501678633733532

 

765

10.0350

XLON

11/03/2022

15:05:06

501678633733533

 

248

10.0350

XLON

11/03/2022

15:05:06

501678633733534

 

1,265

10.0350

CHIX

11/03/2022

15:05:06

130002CZ7

 

326

10.0350

XLON

11/03/2022

15:05:07

501678633733541

 

571

10.0350

XLON

11/03/2022

15:05:11

501678633733562

 

432

10.0500

XLON

11/03/2022

15:05:20

501678633733600

 

963

10.0500

XLON

11/03/2022

15:05:24

501678633733624

 

302

10.0500

XLON

11/03/2022

15:05:24

501678633733625

 

552

10.0450

TRQX

11/03/2022

15:05:24

501678566637617

 

647

10.0450

TRQX

11/03/2022

15:05:24

501678566637618

 

316

10.0450

BATE

11/03/2022

15:05:24

030001JGW

 

460

10.0450

BATE

11/03/2022

15:05:24

030001JGX

 

182

10.0450

TRQX

11/03/2022

15:05:27

501678566637648

 

459

10.0550

XLON

11/03/2022

15:05:34

501678633733789

 

806

10.0550

XLON

11/03/2022

15:05:34

501678633733790

 

277

10.0550

XLON

11/03/2022

15:05:41

501678633733822

 

71

10.0500

CHIX

11/03/2022

15:05:53

130002D85

 

104

10.0500

CHIX

11/03/2022

15:05:53

130002D86

 

769

10.0500

CHIX

11/03/2022

15:05:53

130002D87

 

321

10.0500

CHIX

11/03/2022

15:05:53

130002D88

 

350

10.0500

XLON

11/03/2022

15:05:53

501678633733866

 

433

10.0500

XLON

11/03/2022

15:05:53

501678633733867

 

231

10.0500

XLON

11/03/2022

15:05:53

501678633733868

 

152

10.0500

XLON

11/03/2022

15:05:53

501678633733869

 

340

10.0500

BATE

11/03/2022

15:05:54

030001JKO

 

1,060

10.0450

XLON

11/03/2022

15:06:02

501678633733900

 

89

10.0450

XLON

11/03/2022

15:06:15

501678633733950

 

100

10.0450

XLON

11/03/2022

15:06:15

501678633733951

 

100

10.0450

XLON

11/03/2022

15:06:15

501678633733952

 

100

10.0450

XLON

11/03/2022

15:06:15

501678633733953

 

55

10.0450

XLON

11/03/2022

15:06:15

501678633733954

 

512

10.0500

XLON

11/03/2022

15:06:35

501678633734017

 

350

10.0500

XLON

11/03/2022

15:06:35

501678633734018

 

413

10.0500

CHIX

11/03/2022

15:07:09

130002DLI

 

39

10.0500

CHIX

11/03/2022

15:07:09

130002DLJ

 

555

10.0500

XLON

11/03/2022

15:07:09

501678633734190

 

714

10.0500

XLON

11/03/2022

15:07:09

501678633734191

 

644

10.0500

CHIX

11/03/2022

15:07:14

130002DMG

 

451

10.0500

CHIX

11/03/2022

15:07:14

130002DMH

 

276

10.0500

CHIX

11/03/2022

15:07:19

130002DN9

 

569

10.0500

XLON

11/03/2022

15:07:19

501678633734220

 

293

10.0450

CHIX

11/03/2022

15:07:23

130002DOM

 

626

10.0450

CHIX

11/03/2022

15:07:23

130002DON

 

1,170

10.0450

XLON

11/03/2022

15:07:23

501678633734262

 

95

10.0450

XLON

11/03/2022

15:07:23

501678633734263

 

1,005

10.0500

XLON

11/03/2022

15:07:34

501678633734322

 

238

10.0500

XLON

11/03/2022

15:07:34

501678633734323

 

231

10.0500

XLON

11/03/2022

15:07:34

501678633734324

 

46

10.0500

XLON

11/03/2022

15:07:39

501678633734344

 

238

10.0500

XLON

11/03/2022

15:07:39

501678633734345

 

231

10.0500

XLON

11/03/2022

15:07:39

501678633734346

 

80

10.0500

XLON

11/03/2022

15:07:39

501678633734347

 

77

10.0500

XLON

11/03/2022

15:07:39

501678633734348

 

83

10.0500

XLON

11/03/2022

15:07:39

501678633734349

 

622

10.0500

CHIX

11/03/2022

15:07:43

130002DR7

 

436

10.0500

XLON

11/03/2022

15:07:44

501678633734356

 

413

10.0500

XLON

11/03/2022

15:07:44

501678633734357

 

86

10.0500

XLON

11/03/2022

15:07:44

501678633734358

 

72

10.0500

XLON

11/03/2022

15:07:44

501678633734359

 

79

10.0500

XLON

11/03/2022

15:07:44

501678633734360

 

238

10.0500

XLON

11/03/2022

15:07:44

501678633734361

 

187

10.0450

CHIX

11/03/2022

15:07:47

130002DRK

 

916

10.0450

TRQX

11/03/2022

15:07:47

501678566638334

 

182

10.0450

CHIX

11/03/2022

15:07:47

130002DRL

 

1,265

10.0450

CHIX

11/03/2022

15:07:57

130002DT2

 

238

10.0450

XLON

11/03/2022

15:07:57

501678633734386

 

231

10.0450

XLON

11/03/2022

15:07:57

501678633734387

 

61

10.0450

XLON

11/03/2022

15:07:57

501678633734388

 

182

10.0450

TRQX

11/03/2022

15:07:59

501678566638392

 

576

10.0450

XLON

11/03/2022

15:08:02

501678633734409

 

330

10.0450

XLON

11/03/2022

15:08:02

501678633734410

 

177

10.0450

XLON

11/03/2022

15:08:02

501678633734411

 

184

10.0400

XLON

11/03/2022

15:08:07

501678633734436

 

1,265

10.0500

XLON

11/03/2022

15:08:28

501678633734506

 

240

10.0500

BATE

11/03/2022

15:08:28

030001JZQ

 

533

10.0550

XLON

11/03/2022

15:08:30

501678633734536

 

226

10.0550

CHIX

11/03/2022

15:08:30

130002DXZ

 

182

10.0550

TRQX

11/03/2022

15:08:32

501678566638509

 

94

10.0550

TRQX

11/03/2022

15:08:32

501678566638510

 

178

10.0550

BATE

11/03/2022

15:08:34

030001K0A

 

100

10.0550

BATE

11/03/2022

15:08:34

030001K0B

 

533

10.0550

XLON

11/03/2022

15:08:35

501678633734543

 

189

10.0550

XLON

11/03/2022

15:08:35

501678633734544

 

533

10.0550

XLON

11/03/2022

15:08:40

501678633734569

 

1,265

10.0600

CHIX

11/03/2022

15:08:53

130002E1D

 

350

10.0600

XLON

11/03/2022

15:08:53

501678633734662

 

238

10.0600

XLON

11/03/2022

15:08:53

501678633734663

 

231

10.0600

XLON

11/03/2022

15:08:53

501678633734664

 

198

10.0600

XLON

11/03/2022

15:08:53

501678633734665

 

991

10.0550

TRQX

11/03/2022

15:09:00

501678566638641

 

256

10.0550

XLON

11/03/2022

15:09:00

501678633734689

 

94

10.0500

TRQX

11/03/2022

15:09:00

501678566638646

 

186

10.0500

TRQX

11/03/2022

15:09:00

501678566638647

 

108

10.0500

XLON

11/03/2022

15:09:07

501678633734720

 

1,148

10.0500

XLON

11/03/2022

15:09:07

501678633734721

 

792

10.0500

CHIX

11/03/2022

15:09:08

130002E4U

 

351

10.0500

CHIX

11/03/2022

15:09:09

130002E4X

 

100

10.0450

BATE

11/03/2022

15:09:13

030001K50

 

945

10.0450

BATE

11/03/2022

15:09:17

030001K6I

 

1,100

10.0450

XLON

11/03/2022

15:09:17

501678633734820

 

122

10.0450

XLON

11/03/2022

15:09:17

501678633734821

 

1,148

10.0400

XLON

11/03/2022

15:09:31

501678633734879

 

252

10.0350

XLON

11/03/2022

15:10:02

501678633735053

 

350

10.0550

XLON

11/03/2022

15:10:17

501678633735144

 

231

10.0550

XLON

11/03/2022

15:10:17

501678633735145

 

238

10.0550

XLON

11/03/2022

15:10:17

501678633735146

 

50

10.0550

XLON

11/03/2022

15:10:17

501678633735147

 

644

10.0550

CHIX

11/03/2022

15:10:17

130002EMD

 

552

10.0550

CHIX

11/03/2022

15:10:17

130002EME

 

745

10.0500

BATE

11/03/2022

15:10:28

030001KG0

 

1,265

10.0500

CHIX

11/03/2022

15:10:28

130002EO7

 

352

10.0500

BATE

11/03/2022

15:10:28

030001KG1

 

1,265

10.0500

XLON

11/03/2022

15:10:28

501678633735172

 

178

10.0500

BATE

11/03/2022

15:10:28

030001KG2

 

166

10.0500

BATE

11/03/2022

15:10:28

030001KG3

 

443

10.0500

XLON

11/03/2022

15:10:28

501678633735173

 

504

10.0600

XLON

11/03/2022

15:11:03

501678633735272

 

750

10.0600

CHIX

11/03/2022

15:11:05

130002EU9

 

231

10.0650

XLON

11/03/2022

15:11:06

501678633735292

 

350

10.0650

XLON

11/03/2022

15:11:06

501678633735293

 

499

10.0650

XLON

11/03/2022

15:11:06

501678633735294

 

238

10.0650

XLON

11/03/2022

15:11:06

501678633735295

 

350

10.0650

XLON

11/03/2022

15:11:11

501678633735334

 

231

10.0650

XLON

11/03/2022

15:11:11

501678633735335

 

238

10.0650

XLON

11/03/2022

15:11:11

501678633735336

 

84

10.0650

XLON

11/03/2022

15:11:11

501678633735337

 

72

10.0650

XLON

11/03/2022

15:11:11

501678633735338

 

84

10.0650

XLON

11/03/2022

15:11:11

501678633735339

 

1,265

10.0600

XLON

11/03/2022

15:11:13

501678633735342

 

479

10.0600

CHIX

11/03/2022

15:11:13

130002EXA

 

238

10.0600

XLON

11/03/2022

15:11:13

501678633735345

 

93

10.0600

XLON

11/03/2022

15:11:13

501678633735346

 

231

10.0600

XLON

11/03/2022

15:11:13

501678633735347

 

350

10.0600

XLON

11/03/2022

15:11:13

501678633735348

 

89

10.0600

XLON

11/03/2022

15:11:13

501678633735349

 

61

10.0600

XLON

11/03/2022

15:11:13

501678633735350

 

94

10.0600

XLON

11/03/2022

15:11:13

501678633735351

 

109

10.0600

XLON

11/03/2022

15:11:13

501678633735352

 

320

10.0600

XLON

11/03/2022

15:11:31

501678633735384

 

615

10.0600

XLON

11/03/2022

15:11:31

501678633735385

 

494

10.0600

XLON

11/03/2022

15:11:31

501678633735386

 

89

10.0600

XLON

11/03/2022

15:11:31

501678633735387

 

73

10.0650

XLON

11/03/2022

15:11:50

501678633735410

 

88

10.0650

XLON

11/03/2022

15:11:50

501678633735411

 

76

10.0650

XLON

11/03/2022

15:11:50

501678633735412

 

231

10.0650

XLON

11/03/2022

15:11:50

501678633735413

 

238

10.0650

XLON

11/03/2022

15:11:50

501678633735414

 

61

10.0650

XLON

11/03/2022

15:11:50

501678633735415

 

350

10.0650

XLON

11/03/2022

15:11:50

501678633735416

 

891

10.0650

XLON

11/03/2022

15:11:50

501678633735417

 

1,265

10.0600

CHIX

11/03/2022

15:11:50

130002F1K

 

256

10.0600

CHIX

11/03/2022

15:11:54

130002F30

 

350

10.0600

XLON

11/03/2022

15:11:55

501678633735467

 

459

10.0600

XLON

11/03/2022

15:11:55

501678633735468

 

135

10.0600

XLON

11/03/2022

15:11:55

501678633735469

 

942

10.0600

XLON

11/03/2022

15:11:55

501678633735470

 

50

10.0550

XLON

11/03/2022

15:11:59

501678633735499

 

1,215

10.0550

XLON

11/03/2022

15:11:59

501678633735500

 

471

10.0550

XLON

11/03/2022

15:11:59

501678633735503

 

231

10.0550

XLON

11/03/2022

15:11:59

501678633735504

 

61

10.0550

XLON

11/03/2022

15:11:59

501678633735505

 

80

10.0550

XLON

11/03/2022

15:11:59

501678633735506

 

422

10.0550

XLON

11/03/2022

15:11:59

501678633735507

 

1,064

10.0550

CHIX

11/03/2022

15:12:23

130002F9T

 

350

10.0500

XLON

11/03/2022

15:12:44

501678633735628

 

238

10.0500

XLON

11/03/2022

15:12:44

501678633735629

 

231

10.0500

XLON

11/03/2022

15:12:44

501678633735630

 

446

10.0550

XLON

11/03/2022

15:12:44

501678633735631

 

361

10.0550

XLON

11/03/2022

15:12:44

501678633735632

 

629

10.0550

XLON

11/03/2022

15:12:44

501678633735633

 

275

10.0550

XLON

11/03/2022

15:12:44

501678633735634

 

75

10.0550

XLON

11/03/2022

15:12:44

501678633735635

 

238

10.0550

XLON

11/03/2022

15:12:44

501678633735636

 

231

10.0550

XLON

11/03/2022

15:12:44

501678633735637

 

429

10.0550

XLON

11/03/2022

15:12:44

501678633735638

 

408

10.0550

XLON

11/03/2022

15:12:44

501678633735599

 

50

10.0550

XLON

11/03/2022

15:12:44

501678633735600

 

807

10.0550

XLON

11/03/2022

15:12:44

501678633735601

 

837

10.0550

CHIX

11/03/2022

15:12:44

130002FC3

 

384

10.0550

CHIX

11/03/2022

15:12:44

130002FC4

 

73

10.0550

XLON

11/03/2022

15:12:58

501678633735666

 

466

10.0600

XLON

11/03/2022

15:13:34

501678633735731

 

231

10.0600

XLON

11/03/2022

15:13:34

501678633735732

 

350

10.0600

XLON

11/03/2022

15:13:34

501678633735733

 

238

10.0600

XLON

11/03/2022

15:13:34

501678633735734

 

891

10.0600

XLON

11/03/2022

15:13:45

501678633735817

 

22

10.0600

CHIX

11/03/2022

15:13:50

130002FNS

 

674

10.0600

CHIX

11/03/2022

15:13:50

130002FNT

 

554

10.0650

CHIX

11/03/2022

15:13:55

130002FPK

 

258

10.0650

BATE

11/03/2022

15:13:55

030001L2X

 

588

10.0650

BATE

11/03/2022

15:13:55

030001L2Y

 

1,265

10.0650

XLON

11/03/2022

15:13:58

501678633735911

 

1,265

10.0650

XLON

11/03/2022

15:13:58

501678633735912

 

1,121

10.0650

CHIX

11/03/2022

15:13:58

130002FQJ

 

238

10.0650

XLON

11/03/2022

15:13:58

501678633735917

 

231

10.0650

XLON

11/03/2022

15:13:58

501678633735918

 

350

10.0650

XLON

11/03/2022

15:13:58

501678633735919

 

178

10.0650

BATE

11/03/2022

15:13:58

030001L3V

 

100

10.0650

BATE

11/03/2022

15:13:58

030001L3W

 

168

10.0650

XLON

11/03/2022

15:14:03

501678633735924

 

970

10.0650

XLON

11/03/2022

15:14:08

501678633735925

 

9

10.0650

XLON

11/03/2022

15:14:33

501678633735988

 

468

10.0650

TRQX

11/03/2022

15:14:33

501678566640377

 

1,256

10.0650

XLON

11/03/2022

15:14:33

501678633735989

 

70

10.0650

TRQX

11/03/2022

15:14:33

501678566640379

 

70

10.0650

TRQX

11/03/2022

15:14:33

501678566640380

 

70

10.0650

TRQX

11/03/2022

15:14:33

501678566640381

 

80

10.0650

TRQX

11/03/2022

15:14:33

501678566640385

 

1,000

10.0650

CHIX

11/03/2022

15:14:33

130002FVK

 

265

10.0650

CHIX

11/03/2022

15:14:38

130002FVO

 

72

10.0650

XLON

11/03/2022

15:14:38

501678633735995

 

238

10.0650

XLON

11/03/2022

15:14:38

501678633735996

 

231

10.0650

XLON

11/03/2022

15:14:38

501678633735997

 

456

10.0650

XLON

11/03/2022

15:14:43

501678633736019

 

238

10.0650

XLON

11/03/2022

15:14:43

501678633736020

 

231

10.0650

XLON

11/03/2022

15:14:43

501678633736021

 

350

10.0650

XLON

11/03/2022

15:14:43

501678633736022

 

182

10.0650

TRQX

11/03/2022

15:14:44

501678566640461

 

70

10.0650

TRQX

11/03/2022

15:14:44

501678566640462

 

192

10.0600

CHIX

11/03/2022

15:14:45

130002FZA

 

194

10.0600

CHIX

11/03/2022

15:14:45

130002FZB

 

735

10.0600

XLON

11/03/2022

15:14:45

501678633736083

 

530

10.0600

XLON

11/03/2022

15:14:45

501678633736084

 

530

10.0600

XLON

11/03/2022

15:14:45

501678633736090

 

498

10.0600

XLON

11/03/2022

15:14:45

501678633736091

 

231

10.0600

XLON

11/03/2022

15:14:45

501678633736092

 

6

10.0600

XLON

11/03/2022

15:14:45

501678633736093

 

1,265

10.0550

XLON

11/03/2022

15:14:59

501678633736168

 

252

10.0600

TRQX

11/03/2022

15:14:59

501678566640539

 

1,265

10.0550

XLON

11/03/2022

15:15:05

501678633736199

 

506

10.0550

XLON

11/03/2022

15:15:05

501678633736200

 

759

10.0550

XLON

11/03/2022

15:15:05

501678633736201

 

801

10.0550

XLON

11/03/2022

15:15:05

501678633736202

 

891

10.0600

XLON

11/03/2022

15:15:21

501678633736282

 

238

10.0600

XLON

11/03/2022

15:15:21

501678633736283

 

1

10.0600

XLON

11/03/2022

15:15:26

501678633736297

 

73

10.0600

XLON

11/03/2022

15:15:26

501678633736298

 

1,265

10.0650

XLON

11/03/2022

15:15:32

501678633736348

 

303

10.0700

XLON

11/03/2022

15:15:39

501678633736361

 

35

10.0700

CHIX

11/03/2022

15:15:41

130002GBZ

 

426

10.0700

CHIX

11/03/2022

15:15:41

130002GC0

 

78

10.0700

XLON

11/03/2022

15:15:44

501678633736401

 

238

10.0700

XLON

11/03/2022

15:15:44

501678633736402

 

134

10.0700

XLON

11/03/2022

15:15:44

501678633736403

 

231

10.0700

XLON

11/03/2022

15:15:44

501678633736404

 

350

10.0700

XLON

11/03/2022

15:15:44

501678633736405

 

44

10.0700

XLON

11/03/2022

15:15:44

501678633736406

 

225

10.0700

CHIX

11/03/2022

15:15:46

130002GD5

 

36

10.0700

CHIX

11/03/2022

15:15:46

130002GD6

 

13

10.0700

CHIX

11/03/2022

15:15:46

130002GD7

 

142

10.0700

XLON

11/03/2022

15:19:44

501678633737121

 

115

10.0700

XLON

11/03/2022

15:19:44

501678633737122

 

250

10.0700

XLON

11/03/2022

15:19:44

501678633737123

 

612

10.0700

XLON

11/03/2022

15:19:44

501678633737124

 

644

10.0700

CHIX

11/03/2022

15:19:44

130002HLB

 

619

10.0700

CHIX

11/03/2022

15:19:44

130002HLC

 

350

10.0700

XLON

11/03/2022

15:19:57

501678633737160

 

238

10.0700

XLON

11/03/2022

15:19:57

501678633737161

 

231

10.0700

XLON

11/03/2022

15:19:57

501678633737162

 

350

10.0700

XLON

11/03/2022

15:20:02

501678633737184

 

238

10.0700

XLON

11/03/2022

15:20:02

501678633737185

 

30

10.0700

XLON

11/03/2022

15:20:02

501678633737186

 

414

10.0650

XLON

11/03/2022

15:20:03

501678633737189

 

1,115

10.0650

CHIX

11/03/2022

15:20:03

130002HO0

 

1,212

10.0650

XLON

11/03/2022

15:20:05

501678633737205

 

910

10.0650

TRQX

11/03/2022

15:20:06

501678566642223

 

963

10.0600

BATE

11/03/2022

15:20:06

030001MBV

 

326

10.0600

TRQX

11/03/2022

15:20:07

501678566642232

 

436

10.0550

BATE

11/03/2022

15:20:07

030001MC6

 

857

10.0450

XLON

11/03/2022

15:20:13

501678633737253

 

1,178

10.0500

XLON

11/03/2022

15:20:25

501678633737280

 

1,265

10.0500

XLON

11/03/2022

15:20:33

501678633737355

 

644

10.0500

CHIX

11/03/2022

15:20:54

130002HZ6

 

105

10.0500

CHIX

11/03/2022

15:20:54

130002HZ7

 

429

10.0450

CHIX

11/03/2022

15:20:56

130002HZV

 

975

10.0450

BATE

11/03/2022

15:20:56

030001MJB

 

1,265

10.0450

XLON

11/03/2022

15:20:56

501678633737451

 

327

10.0400

XLON

11/03/2022

15:20:56

501678633737458

 

50

10.0400

XLON

11/03/2022

15:20:57

501678633737460

 

428

10.0550

XLON

11/03/2022

15:21:16

501678633737624

 

615

10.0550

XLON

11/03/2022

15:21:16

501678633737625

 

65

10.0550

BATE

11/03/2022

15:21:16

030001MMW

 

186

10.0550

CHIX

11/03/2022

15:21:19

130002I5S

 

178

10.0550

CHIX

11/03/2022

15:21:19

130002I5T

 

781

10.0500

XLON

11/03/2022

15:21:19

501678633737630

 

111

10.0500

XLON

11/03/2022

15:21:21

501678633737634

 

72

10.0500

XLON

11/03/2022

15:21:21

501678633737635

 

231

10.0500

XLON

11/03/2022

15:21:21

501678633737636

 

50

10.0500

XLON

11/03/2022

15:21:21

501678633737637

 

84

10.0500

BATE

11/03/2022

15:21:21

030001MNC

 

246

10.0500

CHIX

11/03/2022

15:21:24

130002I6C

 

235

10.0500

XLON

11/03/2022

15:21:26

501678633737647

 

231

10.0500

XLON

11/03/2022

15:21:26

501678633737648

 

644

10.0500

CHIX

11/03/2022

15:21:29

130002I70

 

210

10.0500

XLON

11/03/2022

15:21:31

501678633737649

 

1,170

10.0500

XLON

11/03/2022

15:21:34

501678633737654

 

111

10.0500

BATE

11/03/2022

15:21:34

030001MP2

 

170

10.0500

XLON

11/03/2022

15:21:36

501678633737661

 

428

10.0500

XLON

11/03/2022

15:21:36

501678633737662

 

350

10.0500

XLON

11/03/2022

15:21:43

501678633737719

 

82

10.0500

XLON

11/03/2022

15:21:43

501678633737720

 

238

10.0500

XLON

11/03/2022

15:21:43

501678633737721

 

231

10.0500

XLON

11/03/2022

15:21:43

501678633737722

 

1

10.0500

XLON

11/03/2022

15:21:43

501678633737723

 

922

10.0450

CHIX

11/03/2022

15:21:43

130002I9V

 

343

10.0450

CHIX

11/03/2022

15:21:43

130002I9W

 

350

10.0450

XLON

11/03/2022

15:21:48

501678633737730

 

69

10.0450

XLON

11/03/2022

15:21:48

501678633737731

 

58

10.0450

XLON

11/03/2022

15:21:48

501678633737732

 

1,265

10.0400

XLON

11/03/2022

15:22:15

501678633737793

 

600

10.0400

CHIX

11/03/2022

15:22:16

130002ICG

 

476

10.0400

CHIX

11/03/2022

15:22:16

130002ICH

 

189

10.0400

CHIX

11/03/2022

15:22:16

130002ICI

 

1,017

10.0350

BATE

11/03/2022

15:22:25

030001MU1

 

89

10.0350

XLON

11/03/2022

15:22:25

501678633737822

 

178

10.0400

BATE

11/03/2022

15:22:40

030001MW3

 

517

10.0400

XLON

11/03/2022

15:22:40

501678633737967

 

517

10.0400

XLON

11/03/2022

15:22:45

501678633738014

 

89

10.0400

XLON

11/03/2022

15:22:45

501678633738015

 

454

10.0400

XLON

11/03/2022

15:22:45

501678633738016

 

363

10.0400

XLON

11/03/2022

15:22:45

501678633738017

 

517

10.0400

XLON

11/03/2022

15:22:50

501678633738033

 

1,003

10.0400

XLON

11/03/2022

15:22:50

501678633738035

 

262

10.0400

XLON

11/03/2022

15:22:50

501678633738036

 

350

10.0400

XLON

11/03/2022

15:22:57

501678633738055

 

451

10.0400

XLON

11/03/2022

15:23:02

501678633738057

 

121

10.0400

CHIX

11/03/2022

15:23:03

130002IKX

 

700

10.0400

CHIX

11/03/2022

15:23:03

130002IKY

 

491

10.0350

XLON

11/03/2022

15:23:04

501678633738069

 

774

10.0350

XLON

11/03/2022

15:23:04

501678633738070

 

173

10.0350

CHIX

11/03/2022

15:23:04

130002IMO

 

229

10.0350

CHIX

11/03/2022

15:23:04

130002IMP

 

350

10.0350

XLON

11/03/2022

15:23:07

501678633738110

 

231

10.0350

XLON

11/03/2022

15:23:07

501678633738111

 

238

10.0350

XLON

11/03/2022

15:23:07

501678633738112

 

89

10.0350

XLON

11/03/2022

15:23:07

501678633738113

 

412

10.0350

XLON

11/03/2022

15:23:07

501678633738114

 

829

10.0450

TRQX

11/03/2022

15:23:33

501678566643290

 

1,265

10.0450

XLON

11/03/2022

15:23:33

501678633738195

 

764

10.0450

CHIX

11/03/2022

15:23:33

130002ITI

 

501

10.0450

CHIX

11/03/2022

15:23:33

130002ITJ

 

258

10.0450

CHIX

11/03/2022

15:23:34

130002ITP

 

182

10.0450

TRQX

11/03/2022

15:23:35

501678566643314

 

263

10.0450

TRQX

11/03/2022

15:23:35

501678566643315

 

783

10.0400

CHIX

11/03/2022

15:23:56

130002IVU

 

407

10.0400

CHIX

11/03/2022

15:23:56

130002IVV

 

236

10.0400

XLON

11/03/2022

15:23:56

501678633738240

 

1,029

10.0400

XLON

11/03/2022

15:23:56

501678633738241

 

1,265

10.0400

XLON

11/03/2022

15:24:00

501678633738264

 

1,265

10.0400

XLON

11/03/2022

15:24:00

501678633738265

 

350

10.0350

XLON

11/03/2022

15:24:11

501678633738351

 

238

10.0350

XLON

11/03/2022

15:24:11

501678633738352

 

231

10.0350

XLON

11/03/2022

15:24:11

501678633738353

 

52

10.0350

XLON

11/03/2022

15:24:11

501678633738354

 

1,265

10.0300

XLON

11/03/2022

15:24:16

501678633738389

 

506

10.0300

XLON

11/03/2022

15:24:16

501678633738392

 

185

10.0300

XLON

11/03/2022

15:24:16

501678633738393

 

73

10.0300

XLON

11/03/2022

15:24:16

501678633738394

 

350

10.0300

XLON

11/03/2022

15:24:16

501678633738395

 

119

10.0300

XLON

11/03/2022

15:24:21

501678633738418

 

1,123

10.0250

CHIX

11/03/2022

15:24:24

130002J32

 

350

10.0250

XLON

11/03/2022

15:24:26

501678633738446

 

238

10.0250

XLON

11/03/2022

15:24:26

501678633738447

 

231

10.0250

XLON

11/03/2022

15:24:26

501678633738448

 

219

10.0250

XLON

11/03/2022

15:24:26

501678633738449

 

119

10.0250

XLON

11/03/2022

15:24:26

501678633738450

 

73

10.0250

XLON

11/03/2022

15:24:31

501678633738464

 

350

10.0250

XLON

11/03/2022

15:24:31

501678633738465

 

238

10.0250

XLON

11/03/2022

15:24:31

501678633738466

 

83

10.0250

XLON

11/03/2022

15:24:31

501678633738467

 

350

10.0250

XLON

11/03/2022

15:24:36

501678633738475

 

246

10.0250

XLON

11/03/2022

15:24:36

501678633738476

 

870

10.0250

XLON

11/03/2022

15:24:40

501678633738492

 

898

10.0250

XLON

11/03/2022

15:24:40

501678633738491

 

301

10.0300

XLON

11/03/2022

15:24:43

501678633738518

 

350

10.0400

XLON

11/03/2022

15:24:54

501678633738600

 

51

10.0400

XLON

11/03/2022

15:24:54

501678633738601

 

238

10.0400

XLON

11/03/2022

15:24:54

501678633738602

 

192

10.0400

XLON

11/03/2022

15:24:54

501678633738603

 

231

10.0400

XLON

11/03/2022

15:24:54

501678633738604

 

89

10.0400

XLON

11/03/2022

15:24:54

501678633738605

 

231

10.0400

XLON

11/03/2022

15:25:05

501678633738622

 

72

10.0500

XLON

11/03/2022

15:25:15

501678633738632

 

89

10.0500

XLON

11/03/2022

15:25:15

501678633738633

 

79

10.0500

XLON

11/03/2022

15:25:15

501678633738634

 

677

10.0500

CHIX

11/03/2022

15:25:35

130002JFF

 

588

10.0500

CHIX

11/03/2022

15:25:35

130002JFG

 

1,265

10.0500

XLON

11/03/2022

15:25:35

501678633738666

 

1,138

10.0500

CHIX

11/03/2022

15:25:39

130002JGN

 

231

10.0500

XLON

11/03/2022

15:25:39

501678633738699

 

82

10.0500

XLON

11/03/2022

15:25:39

501678633738700

 

234

10.0550

CHIX

11/03/2022

15:25:58

130002JIP

 

47

10.0550

CHIX

11/03/2022

15:25:58

130002JIQ

 

46

10.0550

XLON

11/03/2022

15:25:59

501678633738737

 

231

10.0550

XLON

11/03/2022

15:25:59

501678633738738

 

290

10.0550

XLON

11/03/2022

15:25:59

501678633738739

 

238

10.0550

XLON

11/03/2022

15:25:59

501678633738740

 

1,004

10.0500

BATE

11/03/2022

15:26:01

030001NIN

 

178

10.0550

BATE

11/03/2022

15:26:14

030001NJW

 

1,265

10.0550

XLON

11/03/2022

15:26:15

501678633738825

 

690

10.0550

CHIX

11/03/2022

15:26:17

130002JMJ

 

575

10.0550

CHIX

11/03/2022

15:26:17

130002JMK

 

525

10.0550

XLON

11/03/2022

15:26:17

501678633738832

 

740

10.0550

XLON

11/03/2022

15:26:17

501678633738833

 

102

10.0550

BATE

11/03/2022

15:26:19

030001NKN

 

111

10.0550

BATE

11/03/2022

15:26:19

030001NKO

 

81

10.0550

BATE

11/03/2022

15:26:19

030001NKP

 

161

10.0650

XLON

11/03/2022

15:26:59

501678633738939

 

188

10.0650

XLON

11/03/2022

15:26:59

501678633738940

 

238

10.0650

XLON

11/03/2022

15:26:59

501678633738941

 

231

10.0650

XLON

11/03/2022

15:26:59

501678633738942

 

350

10.0650

XLON

11/03/2022

15:26:59

501678633738943

 

110

10.0600

CHIX

11/03/2022

15:27:05

130002JRP

 

700

10.0600

CHIX

11/03/2022

15:27:05

130002JRQ

 

127

10.0600

CHIX

11/03/2022

15:27:05

130002JRR

 

170

10.0600

XLON

11/03/2022

15:27:05

501678633738959

 

1,265

10.0550

XLON

11/03/2022

15:27:07

501678633738978

 

350

10.0550

XLON

11/03/2022

15:27:14

501678633738999

 

1,265

10.0600

CHIX

11/03/2022

15:27:47

130002JYS

 

783

10.0600

BATE

11/03/2022

15:27:47

030001NSB

 

178

10.0650

BATE

11/03/2022

15:27:56

030001NU4

 

207

10.0650

BATE

11/03/2022

15:27:56

030001NU5

 

619

10.0650

XLON

11/03/2022

15:27:57

501678633739113

 

263

10.0650

XLON

11/03/2022

15:27:57

501678633739114

 

340

10.0650

XLON

11/03/2022

15:27:57

501678633739115

 

1,227

10.0650

CHIX

11/03/2022

15:28:04

130002K1H

 

350

10.0650

XLON

11/03/2022

15:28:04

501678633739134

 

238

10.0650

XLON

11/03/2022

15:28:04

501678633739135

 

231

10.0650

XLON

11/03/2022

15:28:04

501678633739136

 

1,082

10.0650

XLON

11/03/2022

15:28:04

501678633739137

 

73

10.0650

XLON

11/03/2022

15:28:04

501678633739138

 

173

10.0600

XLON

11/03/2022

15:28:06

501678633739143

 

1,068

10.0600

XLON

11/03/2022

15:28:06

501678633739144

 

24

10.0600

XLON

11/03/2022

15:28:06

501678633739145

 

1,265

10.0550

XLON

11/03/2022

15:28:07

501678633739149

 

350

10.0550

XLON

11/03/2022

15:28:07

501678633739150

 

552

10.0550

XLON

11/03/2022

15:28:07

501678633739151

 

363

10.0550

XLON

11/03/2022

15:28:07

501678633739152

 

102

10.0550

CHIX

11/03/2022

15:28:09

130002K22

 

178

10.0550

CHIX

11/03/2022

15:28:09

130002K23

 

24

10.0550

CHIX

11/03/2022

15:28:09

130002K24

 

571

10.0550

XLON

11/03/2022

15:28:09

501678633739165

 

238

10.0550

XLON

11/03/2022

15:28:09

501678633739166

 

976

10.0550

XLON

11/03/2022

15:28:09

501678633739167

 

350

10.0550

XLON

11/03/2022

15:28:09

501678633739168

 

350

10.0550

XLON

11/03/2022

15:28:14

501678633739191

 

307

10.0550

XLON

11/03/2022

15:28:14

501678633739192

 

119

10.0550

XLON

11/03/2022

15:28:14

501678633739193

 

238

10.0550

XLON

11/03/2022

15:28:14

501678633739194

 

231

10.0550

XLON

11/03/2022

15:28:14

501678633739195

 

1,099

10.0550

CHIX

11/03/2022

15:28:30

130002K6X

 

166

10.0550

CHIX

11/03/2022

15:28:30

130002K6Y

 

934

10.0550

XLON

11/03/2022

15:28:30

501678633739230

 

331

10.0550

XLON

11/03/2022

15:28:30

501678633739231

 

350

10.0550

XLON

11/03/2022

15:28:30

501678633739232

 

188

10.0550

XLON

11/03/2022

15:28:30

501678633739233

 

238

10.0550

XLON

11/03/2022

15:28:30

501678633739234

 

231

10.0550

XLON

11/03/2022

15:28:30

501678633739235

 

73

10.0550

XLON

11/03/2022

15:28:30

501678633739236

 

246

10.0550

XLON

11/03/2022

15:28:30

501678633739237

 

46

10.0500

XLON

11/03/2022

15:28:35

501678633739244

 

238

10.0500

XLON

11/03/2022

15:28:35

501678633739245

 

231

10.0500

XLON

11/03/2022

15:28:35

501678633739246

 

821

10.0500

XLON

11/03/2022

15:28:35

501678633739247

 

286

10.0500

XLON

11/03/2022

15:28:35

501678633739248

 

350

10.0500

XLON

11/03/2022

15:28:35

501678633739249

 

73

10.0500

XLON

11/03/2022

15:28:35

501678633739250

 

231

10.0500

XLON

11/03/2022

15:28:40

501678633739262

 

123

10.0500

XLON

11/03/2022

15:28:40

501678633739263

 

175

10.0500

XLON

11/03/2022

15:28:40

501678633739264

 

238

10.0500

XLON

11/03/2022

15:28:40

501678633739265

 

350

10.0500

XLON

11/03/2022

15:28:40

501678633739266

 

76

10.0500

XLON

11/03/2022

15:28:40

501678633739267

 

789

10.0450

XLON

11/03/2022

15:28:48

501678633739312

 

476

10.0450

XLON

11/03/2022

15:28:48

501678633739313

 

1,265

10.0450

XLON

11/03/2022

15:28:48

501678633739309

 

733

10.0400

XLON

11/03/2022

15:28:49

501678633739347

 

1,265

10.0450

XLON

11/03/2022

15:29:10

501678633739390

 

1,149

10.0500

XLON

11/03/2022

15:29:22

501678633739445

 

644

10.0550

CHIX

11/03/2022

15:29:22

130002KHX

 

571

10.0550

CHIX

11/03/2022

15:29:22

130002KHY

 

310

10.0550

XLON

11/03/2022

15:29:24

501678633739446

 

231

10.0550

XLON

11/03/2022

15:29:24

501678633739447

 

238

10.0550

XLON

11/03/2022

15:29:24

501678633739448

 

350

10.0550

XLON

11/03/2022

15:29:24

501678633739449

 

923

10.0500

TRQX

11/03/2022

15:29:24

501678566645239

 

182

10.0500

TRQX

11/03/2022

15:29:25

501678566645253

 

70

10.0500

TRQX

11/03/2022

15:29:25

501678566645254

 

1,234

10.0500

CHIX

11/03/2022

15:29:36

130002KJJ

 

967

10.0500

BATE

11/03/2022

15:29:36

030001O5Z

 

96

10.0500

XLON

11/03/2022

15:29:36

501678633739477

 

231

10.0500

XLON

11/03/2022

15:29:36

501678633739478

 

9

10.0500

BATE

11/03/2022

15:29:37

030001O62

 

667

10.0450

XLON

11/03/2022

15:29:39

501678633739485

 

250

10.0450

XLON

11/03/2022

15:29:42

501678633739500

 

200

10.0450

XLON

11/03/2022

15:29:42

501678633739501

 

238

10.0450

XLON

11/03/2022

15:29:47

501678633739545

 

231

10.0450

XLON

11/03/2022

15:29:47

501678633739546

 

188

10.0450

XLON

11/03/2022

15:29:47

501678633739547

 

178

10.0450

BATE

11/03/2022

15:29:48

030001O6Q

 

513

10.0400

XLON

11/03/2022

15:29:52

501678633739560

 

1,265

10.0350

XLON

11/03/2022

15:29:54

501678633739581

 

275

10.0400

XLON

11/03/2022

15:30:06

501678633739681

 

150

10.0400

XLON

11/03/2022

15:30:11

501678633739704

 

238

10.0400

XLON

11/03/2022

15:30:11

501678633739705

 

231

10.0400

XLON

11/03/2022

15:30:11

501678633739706

 

956

10.0350

CHIX

11/03/2022

15:30:12

130002KRP

 

298

10.0350

CHIX

11/03/2022

15:30:12

130002KRQ

 

802

10.0350

XLON

11/03/2022

15:30:12

501678633739707

 

302

10.0350

XLON

11/03/2022

15:30:12

501678633739708

 

1,084

10.0350

XLON

11/03/2022

15:30:12

501678633739709

 

181

10.0350

XLON

11/03/2022

15:30:12

501678633739710

 

438

10.0400

XLON

11/03/2022

15:30:27

501678633739795

 

238

10.0400

XLON

11/03/2022

15:30:27

501678633739796

 

132

10.0400

XLON

11/03/2022

15:30:27

501678633739797

 

350

10.0400

XLON

11/03/2022

15:30:37

501678633739816

 

238

10.0400

XLON

11/03/2022

15:30:37

501678633739817

 

231

10.0400

XLON

11/03/2022

15:30:37

501678633739818

 

695

10.0350

CHIX

11/03/2022

15:30:39

130002KUR

 

570

10.0350

CHIX

11/03/2022

15:30:39

130002KUS

 

350

10.0350

XLON

11/03/2022

15:30:42

501678633739824

 

73

10.0350

XLON

11/03/2022

15:30:42

501678633739825

 

68

10.0350

XLON

11/03/2022

15:30:42

501678633739826

 

625

10.0350

XLON

11/03/2022

15:30:47

501678633739838

 

390

10.0350

XLON

11/03/2022

15:30:47

501678633739839

 

25

10.0350

XLON

11/03/2022

15:30:47

501678633739840

 

350

10.0300

XLON

11/03/2022

15:30:57

501678633739852

 

15

10.0300

XLON

11/03/2022

15:30:57

501678633739853

 

238

10.0300

XLON

11/03/2022

15:30:57

501678633739854

 

231

10.0300

XLON

11/03/2022

15:30:57

501678633739855

 

97

10.0300

XLON

11/03/2022

15:30:57

501678633739856

 

88

10.0300

XLON

11/03/2022

15:30:57

501678633739857

 

350

10.0300

XLON

11/03/2022

15:31:06

501678633739883

 

76

10.0300

XLON

11/03/2022

15:31:06

501678633739884

 

234

10.0250

CHIX

11/03/2022

15:31:17

130002L1I

 

1,000

10.0250

CHIX

11/03/2022

15:31:17

130002L1J

 

1,265

10.0250

XLON

11/03/2022

15:31:17

501678633740041

 

46

10.0250

XLON

11/03/2022

15:31:17

501678633740042

 

55

10.0250

XLON

11/03/2022

15:31:22

501678633740076

 

238

10.0250

XLON

11/03/2022

15:31:22

501678633740077

 

231

10.0250

XLON

11/03/2022

15:31:22

501678633740078

 

350

10.0250

XLON

11/03/2022

15:31:22

501678633740079

 

297

10.0250

XLON

11/03/2022

15:31:22

501678633740080

 

220

10.0250

XLON

11/03/2022

15:31:30

501678633740103

 

1,265

10.0250

XLON

11/03/2022

15:31:42

501678633740119

 

1,265

10.0250

XLON

11/03/2022

15:31:42

501678633740118

 

1,247

10.0250

CHIX

11/03/2022

15:31:42

130002L82

 

459

10.0250

XLON

11/03/2022

15:31:47

501678633740139

 

199

10.0300

XLON

11/03/2022

15:31:47

501678633740141

 

419

10.0300

XLON

11/03/2022

15:31:47

501678633740142

 

24

10.0300

XLON

11/03/2022

15:31:47

501678633740143

 

231

10.0300

XLON

11/03/2022

15:32:07

501678633740186

 

238

10.0300

XLON

11/03/2022

15:32:07

501678633740187

 

350

10.0300

XLON

11/03/2022

15:32:07

501678633740188

 

41

10.0250

CHIX

11/03/2022

15:32:11

130002LD0

 

1,099

10.0250

CHIX

11/03/2022

15:32:18

130002LDY

 

125

10.0250

CHIX

11/03/2022

15:32:18

130002LDZ

 

350

10.0250

XLON

11/03/2022

15:32:18

501678633740223

 

238

10.0250

XLON

11/03/2022

15:32:18

501678633740224

 

231

10.0250

XLON

11/03/2022

15:32:18

501678633740225

 

1,058

10.0200

TRQX

11/03/2022

15:32:18

501678566646133

 

435

10.0250

XLON

11/03/2022

15:32:31

501678633740260

 

557

10.0250

XLON

11/03/2022

15:32:31

501678633740261

 

71

10.0250

XLON

11/03/2022

15:32:31

501678633740262

 

231

10.0250

XLON

11/03/2022

15:32:31

501678633740263

 

1,265

10.0200

XLON

11/03/2022

15:32:33

501678633740272

 

284

10.0200

BATE

11/03/2022

15:32:35

030001OSF

 

323

10.0200

BATE

11/03/2022

15:32:35

030001OSG

 

477

10.0200

BATE

11/03/2022

15:32:35

030001OSH

 

1,265

10.0200

XLON

11/03/2022

15:32:35

501678633740280

 

1,265

10.0200

XLON

11/03/2022

15:32:35

501678633740281

 

100

10.0250

TRQX

11/03/2022

15:32:36

501678566646191

 

182

10.0250

TRQX

11/03/2022

15:32:36

501678566646192

 

46

10.0250

TRQX

11/03/2022

15:32:36

501678566646193

 

300

10.0200

BATE

11/03/2022

15:32:36

030001OST

 

1,265

10.0150

CHIX

11/03/2022

15:32:49

130002LHO

 

251

10.0150

XLON

11/03/2022

15:32:49

501678633740315

 

88

10.0150

XLON

11/03/2022

15:32:49

501678633740316

 

238

10.0150

XLON

11/03/2022

15:32:49

501678633740317

 

232

10.0150

XLON

11/03/2022

15:32:49

501678633740318

 

197

10.0150

XLON

11/03/2022

15:33:06

501678633740438

 

231

10.0250

XLON

11/03/2022

15:33:07

501678633740439

 

238

10.0250

XLON

11/03/2022

15:33:07

501678633740440

 

350

10.0250

XLON

11/03/2022

15:33:07

501678633740441

 

55

10.0250

XLON

11/03/2022

15:33:07

501678633740442

 

215

10.0250

XLON

11/03/2022

15:33:07

501678633740443

 

912

10.0150

BATE

11/03/2022

15:33:07

030001OXG

 

66

10.0200

XLON

11/03/2022

15:33:19

501678633740530

 

178

10.0200

BATE

11/03/2022

15:33:40

030001OZW

 

193

10.0200

BATE

11/03/2022

15:33:40

030001OZX

 

622

10.0200

CHIX

11/03/2022

15:33:40

130002LPU

 

811

10.0300

TRQX

11/03/2022

15:34:00

501678566646644

 

1,265

10.0300

XLON

11/03/2022

15:34:00

501678633740599

 

1,265

10.0300

XLON

11/03/2022

15:34:00

501678633740601

 

500

10.0300

CHIX

11/03/2022

15:34:00

130002LV5

 

200

10.0300

CHIX

11/03/2022

15:34:00

130002LV6

 

182

10.0300

TRQX

11/03/2022

15:34:19

501678566646711

 

100

10.0300

TRQX

11/03/2022

15:34:19

501678566646712

 

700

10.0300

CHIX

11/03/2022

15:34:19

130002LXG

 

59

10.0300

XLON

11/03/2022

15:34:19

501678633740669

 

350

10.0300

XLON

11/03/2022

15:34:40

501678633740748

 

584

10.0300

CHIX

11/03/2022

15:34:45

130002M13

 

139

10.0300

XLON

11/03/2022

15:34:45

501678633740756

 

205

10.0300

CHIX

11/03/2022

15:34:50

130002M1J

 

159

10.0300

CHIX

11/03/2022

15:34:50

130002M1K

 

614

10.0300

XLON

11/03/2022

15:34:50

501678633740761

 

170

10.0300

XLON

11/03/2022

15:34:50

501678633740762

 

231

10.0300

XLON

11/03/2022

15:34:50

501678633740763

 

238

10.0300

XLON

11/03/2022

15:34:50

501678633740764

 

700

10.0300

CHIX

11/03/2022

15:34:58

130002M2D

 

552

10.0300

XLON

11/03/2022

15:34:59

501678633740805

 

238

10.0300

XLON

11/03/2022

15:34:59

501678633740806

 

231

10.0300

XLON

11/03/2022

15:34:59

501678633740807

 

350

10.0300

XLON

11/03/2022

15:34:59

501678633740808

 

250

10.0250

CHIX

11/03/2022

15:35:03

130002M2X

 

185

10.0250

CHIX

11/03/2022

15:35:03

130002M2Y

 

667

10.0250

CHIX

11/03/2022

15:35:03

130002M2Z

 

410

10.0250

XLON

11/03/2022

15:35:03

501678633740830

 

855

10.0250

XLON

11/03/2022

15:35:03

501678633740831

 

705

10.0300

XLON

11/03/2022

15:35:18

501678633740893

 

127

10.0300

CHIX

11/03/2022

15:35:18

130002M7E

 

266

10.0300

CHIX

11/03/2022

15:35:18

130002M7F

 

703

10.0350

CHIX

11/03/2022

15:35:28

130002MCT

 

458

10.0350

CHIX

11/03/2022

15:35:28

130002MCU

 

642

10.0350

XLON

11/03/2022

15:35:28

501678633740994

 

623

10.0350

XLON

11/03/2022

15:35:28

501678633740995

 

1,265

10.0350

XLON

11/03/2022

15:35:28

501678633740997

 

850

10.0350

XLON

11/03/2022

15:35:33

501678633741040

 

519

10.0350

XLON

11/03/2022

15:35:33

501678633741041

 

236

10.0350

XLON

11/03/2022

15:35:33

501678633741042

 

178

10.0350

BATE

11/03/2022

15:35:34

030001PF5

 

200

10.0350

BATE

11/03/2022

15:35:34

030001PF6

 

342

10.0350

XLON

11/03/2022

15:35:38

501678633741081

 

454

10.0350

XLON

11/03/2022

15:35:38

501678633741082

 

276

10.0350

XLON

11/03/2022

15:35:38

501678633741083

 

238

10.0350

XLON

11/03/2022

15:35:38

501678633741084

 

231

10.0350

XLON

11/03/2022

15:35:38

501678633741085

 

65

10.0350

BATE

11/03/2022

15:35:40

030001PFQ

 

178

10.0350

BATE

11/03/2022

15:35:40

030001PFR

 

644

10.0350

XLON

11/03/2022

15:35:43

501678633741108

 

67

10.0350

XLON

11/03/2022

15:35:43

501678633741109

 

113

10.0350

XLON

11/03/2022

15:35:43

501678633741110

 

276

10.0350

BATE

11/03/2022

15:35:45

030001PG5

 

109

10.0350

BATE

11/03/2022

15:35:45

030001PG6

 

123

10.0350

XLON

11/03/2022

15:35:48

501678633741114

 

174

10.0350

XLON

11/03/2022

15:35:48

501678633741115

 

276

10.0350

XLON

11/03/2022

15:35:48

501678633741116

 

199

10.0350

BATE

11/03/2022

15:35:50

030001PGL

 

110

10.0350

BATE

11/03/2022

15:35:50

030001PGM

 

111

10.0300

XLON

11/03/2022

15:35:50

501678633741127

 

532

10.0300

XLON

11/03/2022

15:35:50

501678633741128

 

130

10.0300

XLON

11/03/2022

15:35:50

501678633741129

 

362

10.0300

XLON

11/03/2022

15:35:50

501678633741130

 

130

10.0300

XLON

11/03/2022

15:35:50

501678633741131

 

225

10.0300

XLON

11/03/2022

15:35:50

501678633741132

 

348

10.0300

XLON

11/03/2022

15:35:51

501678633741136

 

692

10.0300

XLON

11/03/2022

15:35:51

501678633741137

 

573

10.0350

XLON

11/03/2022

15:36:05

501678633741184

 

238

10.0350

XLON

11/03/2022

15:36:10

501678633741201

 

1,265

10.0300

CHIX

11/03/2022

15:36:14

130002MMP

 

656

10.0300

XLON

11/03/2022

15:36:14

501678633741265

 

609

10.0300

XLON

11/03/2022

15:36:14

501678633741266

 

1,265

10.0250

XLON

11/03/2022

15:36:16

501678633741271

 

238

10.0350

XLON

11/03/2022

15:36:33

501678633741307

 

231

10.0350

XLON

11/03/2022

15:36:33

501678633741308

 

350

10.0350

XLON

11/03/2022

15:36:33

501678633741309

 

213

10.0350

XLON

11/03/2022

15:36:33

501678633741310

 

94

10.0350

XLON

11/03/2022

15:36:33

501678633741311

 

2

10.0350

XLON

11/03/2022

15:36:33

501678633741312

 

247

10.0350

XLON

11/03/2022

15:36:33

501678633741313

 

95

10.0350

XLON

11/03/2022

15:36:33

501678633741314

 

688

10.0350

XLON

11/03/2022

15:36:38

501678633741325

 

350

10.0350

XLON

11/03/2022

15:36:38

501678633741326

 

33

10.0350

XLON

11/03/2022

15:36:38

501678633741327

 

231

10.0350

XLON

11/03/2022

15:36:38

501678633741328

 

1,152

10.0350

XLON

11/03/2022

15:36:38

501678633741329

 

511

10.0350

XLON

11/03/2022

15:36:43

501678633741364

 

552

10.0350

XLON

11/03/2022

15:36:43

501678633741365

 

287

10.0300

XLON

11/03/2022

15:36:43

501678633741369

 

112

10.0300

CHIX

11/03/2022

15:36:43

130002MQQ

 

816

10.0300

XLON

11/03/2022

15:36:46

501678633741371

 

571

10.0350

XLON

11/03/2022

15:36:57

501678633741395

 

350

10.0350

XLON

11/03/2022

15:36:57

501678633741396

 

231

10.0350

XLON

11/03/2022

15:36:57

501678633741397

 

238

10.0350

XLON

11/03/2022

15:36:57

501678633741398

 

166

10.0350

XLON

11/03/2022

15:36:57

501678633741399

 

856

10.0350

XLON

11/03/2022

15:37:02

501678633741422

 

442

10.0350

XLON

11/03/2022

15:37:02

501678633741423

 

276

10.0350

XLON

11/03/2022

15:37:02

501678633741424

 

220

10.0350

XLON

11/03/2022

15:37:02

501678633741425

 

133

10.0350

CHIX

11/03/2022

15:37:05

130002MTW

 

644

10.0550

CHIX

11/03/2022

15:37:40

130002MZO

 

264

10.0550

CHIX

11/03/2022

15:37:40

130002MZP

 

700

10.0550

CHIX

11/03/2022

15:37:40

130002MZQ

 

22

10.0550

CHIX

11/03/2022

15:37:45

130002N0F

 

1,100

10.0550

CHIX

11/03/2022

15:37:45

130002N0G

 

143

10.0550

CHIX

11/03/2022

15:37:45

130002N0H

 

1,265

10.0550

XLON

11/03/2022

15:37:45

501678633741561

 

178

10.0550

BATE

11/03/2022

15:37:45

030001PUV

 

100

10.0550

BATE

11/03/2022

15:37:45

030001PUW

 

558

10.0550

XLON

11/03/2022

15:37:46

501678633741567

 

671

10.0550

XLON

11/03/2022

15:37:46

501678633741568

 

36

10.0550

XLON

11/03/2022

15:37:46

501678633741569

 

100

10.0550

TRQX

11/03/2022

15:37:46

501678566647824

 

182

10.0550

TRQX

11/03/2022

15:37:46

501678566647825

 

700

10.0550

CHIX

11/03/2022

15:37:46

130002N0I

 

178

10.0550

CHIX

11/03/2022

15:37:46

130002N0J

 

387

10.0550

CHIX

11/03/2022

15:37:46

130002N0K

 

238

10.0550

XLON

11/03/2022

15:37:48

501678633741573

 

231

10.0550

XLON

11/03/2022

15:37:48

501678633741574

 

350

10.0550

XLON

11/03/2022

15:37:48

501678633741575

 

187

10.0550

XLON

11/03/2022

15:37:48

501678633741576

 

413

10.0550

XLON

11/03/2022

15:37:48

501678633741577

 

20

10.0500

XLON

11/03/2022

15:37:48

501678633741581

 

853

10.0500

XLON

11/03/2022

15:37:48

501678633741582

 

740

10.0500

BATE

11/03/2022

15:37:48

030001PVH

 

100

10.0500

TRQX

11/03/2022

15:37:50

501678566647860

 

182

10.0500

TRQX

11/03/2022

15:37:50

501678566647861

 

763

10.0450

XLON

11/03/2022

15:37:52

501678633741595

 

502

10.0450

XLON

11/03/2022

15:37:52

501678633741597

 

350

10.0500

XLON

11/03/2022

15:37:54

501678633741613

 

53

10.0500

XLON

11/03/2022

15:37:54

501678633741614

 

512

10.0500

XLON

11/03/2022

15:37:59

501678633741620

 

350

10.0500

XLON

11/03/2022

15:37:59

501678633741621

 

219

10.0500

XLON

11/03/2022

15:37:59

501678633741622

 

2

10.0500

TRQX

11/03/2022

15:38:01

501678566647897

 

182

10.0500

TRQX

11/03/2022

15:38:01

501678566647898

 

269

10.0500

TRQX

11/03/2022

15:38:01

501678566647899

 

716

10.0450

CHIX

11/03/2022

15:38:04

130002N41

 

1,083

10.0450

BATE

11/03/2022

15:38:04

030001PWZ

 

200

10.0450

BATE

11/03/2022

15:38:04

030001PX0

 

115

10.0450

BATE

11/03/2022

15:38:04

030001PX1

 

1

10.0450

TRQX

11/03/2022

15:38:06

501678566647931

 

182

10.0500

TRQX

11/03/2022

15:38:06

501678566647932

 

170

10.0500

TRQX

11/03/2022

15:38:06

501678566647933

 

350

10.0450

XLON

11/03/2022

15:38:26

501678633741680

 

350

10.0400

XLON

11/03/2022

15:38:31

501678633741695

 

731

10.0400

XLON

11/03/2022

15:38:36

501678633741705

 

157

10.0450

XLON

11/03/2022

15:38:47

501678633741765

 

350

10.0450

XLON

11/03/2022

15:38:47

501678633741766

 

709

10.0400

CHIX

11/03/2022

15:38:47

130002ND3

 

556

10.0400

CHIX

11/03/2022

15:38:47

130002ND4

 

10

10.0400

XLON

11/03/2022

15:38:47

501678633741769

 

1,255

10.0400

XLON

11/03/2022

15:38:47

501678633741770

 

530

10.0400

XLON

11/03/2022

15:38:52

501678633741788

 

734

10.0400

XLON

11/03/2022

15:38:52

501678633741789

 

298

10.0350

XLON

11/03/2022

15:38:55

501678633741797

 

967

10.0350

XLON

11/03/2022

15:38:55

501678633741798

 

746

10.0400

XLON

11/03/2022

15:38:58

501678633741801

 

1,265

10.0350

XLON

11/03/2022

15:38:58

501678633741806

 

33

10.0350

XLON

11/03/2022

15:38:58

501678633741809

 

239

10.0350

XLON

11/03/2022

15:38:58

501678633741810

 

111

10.0400

XLON

11/03/2022

15:39:12

501678633741870

 

231

10.0400

XLON

11/03/2022

15:39:12

501678633741871

 

238

10.0400

XLON

11/03/2022

15:39:12

501678633741872

 

350

10.0400

XLON

11/03/2022

15:39:12

501678633741873

 

348

10.0350

CHIX

11/03/2022

15:39:12

130002NGT

 

845

10.0350

CHIX

11/03/2022

15:39:12

130002NGU

 

757

10.0350

XLON

11/03/2022

15:39:33

501678633741931

 

736

10.0350

XLON

11/03/2022

15:39:33

501678633741932

 

81

10.0350

XLON

11/03/2022

15:39:38

501678633741938

 

231

10.0350

XLON

11/03/2022

15:39:38

501678633741939

 

279

10.0350

XLON

11/03/2022

15:39:38

501678633741940

 

238

10.0350

XLON

11/03/2022

15:39:38

501678633741941

 

206

10.0350

XLON

11/03/2022

15:39:38

501678633741942

 

560

10.0350

XLON

11/03/2022

15:39:43

501678633741965

 

560

10.0350

XLON

11/03/2022

15:39:48

501678633742056

 

105

10.0350

XLON

11/03/2022

15:39:48

501678633742057

 

162

10.0350

XLON

11/03/2022

15:39:53

501678633742062

 

222

10.0350

XLON

11/03/2022

15:39:53

501678633742063

 

531

10.0350

XLON

11/03/2022

15:39:58

501678633742078

 

113

10.0350

XLON

11/03/2022

15:39:58

501678633742079

 

406

10.0350

XLON

11/03/2022

15:39:58

501678633742080

 

394

10.0350

CHIX

11/03/2022

15:39:59

130002NOU

 

203

10.0350

XLON

11/03/2022

15:40:03

501678633742112

 

87

10.0350

XLON

11/03/2022

15:40:03

501678633742113

 

105

10.0350

XLON

11/03/2022

15:40:03

501678633742114

 

35

10.0350

CHIX

11/03/2022

15:40:04

130002NQC

 

649

10.0350

CHIX

11/03/2022

15:40:04

130002NQD

 

541

10.0350

XLON

11/03/2022

15:40:08

501678633742138

 

276

10.0350

CHIX

11/03/2022

15:40:09

130002NQV

 

541

10.0350

XLON

11/03/2022

15:40:13

501678633742160

 

541

10.0350

XLON

11/03/2022

15:40:13

501678633742161

 

145

10.0350

XLON

11/03/2022

15:40:13

501678633742162

 

143

10.0350

XLON

11/03/2022

15:40:13

501678633742163

 

274

10.0350

XLON

11/03/2022

15:40:18

501678633742169

 

468

10.0350

XLON

11/03/2022

15:40:23

501678633742185

 

73

10.0350

XLON

11/03/2022

15:40:23

501678633742186

 

35

10.0450

XLON

11/03/2022

15:40:42

501678633742259

 

1,146

10.0450

XLON

11/03/2022

15:40:42

501678633742260

 

516

10.0500

XLON

11/03/2022

15:40:46

501678633742266

 

350

10.0500

XLON

11/03/2022

15:40:46

501678633742267

 

238

10.0500

XLON

11/03/2022

15:40:46

501678633742268

 

240

10.0500

XLON

11/03/2022

15:40:46

501678633742269

 

48

10.0500

XLON

11/03/2022

15:40:46

501678633742270

 

73

10.0500

XLON

11/03/2022

15:40:46

501678633742271

 

213

10.0500

XLON

11/03/2022

15:40:46

501678633742272

 

217

10.0500

XLON

11/03/2022

15:40:46

501678633742273

 

1,132

10.0450

XLON

11/03/2022

15:40:57

501678633742302

 

298

10.0450

XLON

11/03/2022

15:40:57

501678633742304

 

133

10.0450

XLON

11/03/2022

15:40:57

501678633742303

 

967

10.0450

XLON

11/03/2022

15:40:57

501678633742305

 

644

10.0450

CHIX

11/03/2022

15:40:57

130002NWM

 

870

10.0400

BATE

11/03/2022

15:40:58

030001QFZ

 

1,030

10.0400

CHIX

11/03/2022

15:40:58

130002NWS

 

89

10.0400

TRQX

11/03/2022

15:40:58

501678566648771

 

16

10.0400

TRQX

11/03/2022

15:40:58

501678566648772

 

13

10.0400

TRQX

11/03/2022

15:40:58

501678566648773

 

905

10.0400

TRQX

11/03/2022

15:40:58

501678566648774

 

1,003

10.0400

CHIX

11/03/2022

15:40:58

130002NWX

 

28

10.0400

CHIX

11/03/2022

15:40:58

130002NWY

 

234

10.0400

CHIX

11/03/2022

15:40:58

130002NWZ

 

111

10.0400

BATE

11/03/2022

15:40:58

030001QG0

 

302

10.0400

TRQX

11/03/2022

15:40:58

501678566648776

 

219

10.0400

BATE

11/03/2022

15:41:03

030001QHA

 

129

10.0400

BATE

11/03/2022

15:41:03

030001QHB

 

566

10.0400

XLON

11/03/2022

15:41:12

501678633742417

 

551

10.0400

XLON

11/03/2022

15:41:12

501678633742418

 

350

10.0550

XLON

11/03/2022

15:41:23

501678633742564

 

240

10.0550

XLON

11/03/2022

15:41:23

501678633742565

 

734

10.0550

XLON

11/03/2022

15:41:23

501678633742566

 

10

10.0550

XLON

11/03/2022

15:41:23

501678633742567

 

553

10.0550

XLON

11/03/2022

15:41:33

501678633742574

 

238

10.0550

XLON

11/03/2022

15:41:33

501678633742575

 

231

10.0550

XLON

11/03/2022

15:41:33

501678633742576

 

309

10.0550

XLON

11/03/2022

15:41:33

501678633742577

 

350

10.0700

XLON

11/03/2022

15:41:57

501678633742707

 

188

10.0700

XLON

11/03/2022

15:41:57

501678633742708

 

231

10.0700

XLON

11/03/2022

15:41:57

501678633742709

 

238

10.0700

XLON

11/03/2022

15:41:57

501678633742710

 

207

10.0700

XLON

11/03/2022

15:42:02

501678633742747

 

743

10.0700

XLON

11/03/2022

15:42:02

501678633742748

 

96

10.0700

XLON

11/03/2022

15:42:21

501678633742837

 

238

10.0700

XLON

11/03/2022

15:42:21

501678633742838

 

9

10.0700

CHIX

11/03/2022

15:42:22

130002OHE

 

127

10.0700

CHIX

11/03/2022

15:42:22

130002OHF

 

178

10.0700

CHIX

11/03/2022

15:42:22

130002OHG

 

20

10.0700

CHIX

11/03/2022

15:42:22

130002OHH

 

1,265

10.0650

XLON

11/03/2022

15:42:22

501678633742892

 

1,265

10.0650

CHIX

11/03/2022

15:42:22

130002OHL

 

231

10.0650

XLON

11/03/2022

15:42:22

501678633742894

 

85

10.0650

XLON

11/03/2022

15:42:22

501678633742895

 

949

10.0650

XLON

11/03/2022

15:42:22

501678633742896

 

885

10.0600

XLON

11/03/2022

15:42:23

501678633742911

 

5

10.0600

XLON

11/03/2022

15:42:23

501678633742912

 

1,265

10.0600

CHIX

11/03/2022

15:42:24

130002OIW

 

231

10.0700

XLON

11/03/2022

15:42:35

501678633742990

 

350

10.0700

XLON

11/03/2022

15:42:35

501678633742991

 

740

10.0700

XLON

11/03/2022

15:42:35

501678633742992

 

77

10.0700

XLON

11/03/2022

15:42:35

501678633742993

 

79

10.0700

XLON

11/03/2022

15:42:35

501678633742994

 

84

10.0700

XLON

11/03/2022

15:42:35

501678633742995

 

80

10.0700

XLON

11/03/2022

15:42:35

501678633742996

 

143

10.0700

XLON

11/03/2022

15:42:40

501678633743021

 

115

10.0700

XLON

11/03/2022

15:42:40

501678633743022

 

76

10.0700

XLON

11/03/2022

15:42:40

501678633743023

 

350

10.0700

XLON

11/03/2022

15:42:45

501678633743045

 

238

10.0700

XLON

11/03/2022

15:42:45

501678633743046

 

487

10.0700

XLON

11/03/2022

15:42:45

501678633743047

 

265

10.0650

CHIX

11/03/2022

15:42:46

130002OO1

 

22

10.0700

XLON

11/03/2022

15:43:25

501678633743178

 

124

10.0700

CHIX

11/03/2022

15:43:26

130002OTW

 

233

10.0700

CHIX

11/03/2022

15:43:26

130002OTX

 

160

10.0700

CHIX

11/03/2022

15:43:26

130002OTY

 

457

10.0700

BATE

11/03/2022

15:43:26

030001R1W

 

153

10.0700

BATE

11/03/2022

15:43:26

030001R1X

 

841

10.0650

CHIX

11/03/2022

15:43:28

130002OUZ

 

258

10.0650

BATE

11/03/2022

15:43:28

030001R2G

 

424

10.0650

CHIX

11/03/2022

15:43:28

130002OV0

 

676

10.0650

XLON

11/03/2022

15:43:28

501678633743190

 

589

10.0650

XLON

11/03/2022

15:43:28

501678633743191

 

1,186

10.0600

CHIX

11/03/2022

15:43:29

130002OVE

 

231

10.0600

XLON

11/03/2022

15:43:29

501678633743208

 

350

10.0600

XLON

11/03/2022

15:43:29

501678633743209

 

400

10.0600

XLON

11/03/2022

15:43:29

501678633743210

 

238

10.0600

XLON

11/03/2022

15:43:29

501678633743211

 

46

10.0650

XLON

11/03/2022

15:43:29

501678633743212

 

73

10.0600

XLON

11/03/2022

15:43:29

501678633743214

 

400

10.0600

XLON

11/03/2022

15:43:29

501678633743215

 

73

10.0600

XLON

11/03/2022

15:43:29

501678633743216

 

719

10.0600

XLON

11/03/2022

15:43:29

501678633743217

 

256

10.0600

BATE

11/03/2022

15:43:35

030001R3T

 

96

10.0600

BATE

11/03/2022

15:43:35

030001R3U

 

376

10.0600

XLON

11/03/2022

15:43:35

501678633743266

 

299

10.0600

XLON

11/03/2022

15:43:40

501678633743288

 

231

10.0600

XLON

11/03/2022

15:43:40

501678633743289

 

350

10.0600

XLON

11/03/2022

15:43:40

501678633743290

 

238

10.0600

XLON

11/03/2022

15:43:40

501678633743291

 

598

10.0600

XLON

11/03/2022

15:43:40

501678633743292

 

1,265

10.0550

XLON

11/03/2022

15:44:03

501678633743361

 

1,039

10.0550

CHIX

11/03/2022

15:44:03

130002P19

 

1,265

10.0550

XLON

11/03/2022

15:44:03

501678633743350

 

1,265

10.0600

XLON

11/03/2022

15:44:20

501678633743515

 

1,265

10.0600

XLON

11/03/2022

15:44:20

501678633743516

 

152

10.0600

XLON

11/03/2022

15:44:21

501678633743517

 

351

10.0600

XLON

11/03/2022

15:44:21

501678633743518

 

386

10.0600

XLON

11/03/2022

15:44:26

501678633743521

 

73

10.0600

XLON

11/03/2022

15:44:26

501678633743522

 

559

10.0600

XLON

11/03/2022

15:44:26

501678633743523

 

139

10.0600

XLON

11/03/2022

15:44:26

501678633743524

 

16

10.0600

XLON

11/03/2022

15:44:26

501678633743525

 

1,203

10.0550

XLON

11/03/2022

15:44:35

501678633743582

 

738

10.0600

XLON

11/03/2022

15:44:50

501678633743596

 

574

10.0600

XLON

11/03/2022

15:44:50

501678633743597

 

37

10.0600

XLON

11/03/2022

15:44:50

501678633743598

 

428

10.0600

XLON

11/03/2022

15:44:57

501678633743612

 

196

10.0600

XLON

11/03/2022

15:44:57

501678633743613

 

207

10.0600

XLON

11/03/2022

15:44:57

501678633743614

 

231

10.0600

XLON

11/03/2022

15:44:57

501678633743615

 

238

10.0600

XLON

11/03/2022

15:44:57

501678633743616

 

31

10.0600

XLON

11/03/2022

15:44:57

501678633743617

 

1,265

10.0600

XLON

11/03/2022

15:45:20

501678633743692

 

1,265

10.0600

CHIX

11/03/2022

15:45:20

130002PE3

 

350

10.0600

XLON

11/03/2022

15:45:31

501678633743705

 

188

10.0600

XLON

11/03/2022

15:45:31

501678633743706

 

231

10.0600

XLON

11/03/2022

15:45:31

501678633743707

 

74

10.0600

CHIX

11/03/2022

15:45:31

130002PEO

 

500

10.0600

CHIX

11/03/2022

15:45:31

130002PEP

 

200

10.0600

CHIX

11/03/2022

15:45:31

130002PEQ

 

272

10.0600

CHIX

11/03/2022

15:45:31

130002PER

 

193

10.0600

CHIX

11/03/2022

15:45:31

130002PES

 

537

10.0600

XLON

11/03/2022

15:45:36

501678633743729

 

295

10.0600

XLON

11/03/2022

15:45:36

501678633743730

 

119

10.0600

XLON

11/03/2022

15:45:36

501678633743731

 

248

10.0600

XLON

11/03/2022

15:45:36

501678633743732

 

231

10.0600

XLON

11/03/2022

15:45:36

501678633743733

 

210

10.0600

XLON

11/03/2022

15:45:41

501678633743746

 

210

10.0600

XLON

11/03/2022

15:45:41

501678633743747

 

108

10.0600

XLON

11/03/2022

15:45:41

501678633743748

 

238

10.0600

XLON

11/03/2022

15:45:41

501678633743749

 

231

10.0600

XLON

11/03/2022

15:45:41

501678633743750

 

471

10.0600

XLON

11/03/2022

15:45:41

501678633743751

 

278

10.0550

CHIX

11/03/2022

15:45:49

130002PHB

 

756

10.0550

CHIX

11/03/2022

15:45:49

130002PHC

 

901

10.0550

TRQX

11/03/2022

15:45:49

501678566650292

 

360

10.0550

XLON

11/03/2022

15:45:49

501678633743781

 

905

10.0550

XLON

11/03/2022

15:45:49

501678633743782

 

182

10.0500

TRQX

11/03/2022

15:45:49

501678566650297

 

170

10.0500

TRQX

11/03/2022

15:45:49

501678566650298

 

116

10.0500

XLON

11/03/2022

15:45:50

501678633743806

 

164

10.0500

XLON

11/03/2022

15:45:50

501678633743807

 

179

10.0500

XLON

11/03/2022

15:46:01

501678633743860

 

231

10.0500

XLON

11/03/2022

15:46:01

501678633743861

 

350

10.0500

XLON

11/03/2022

15:46:01

501678633743862

 

549

10.0500

XLON

11/03/2022

15:46:01

501678633743863

 

456

10.0500

XLON

11/03/2022

15:46:11

501678633743899

 

658

10.0500

XLON

11/03/2022

15:46:11

501678633743900

 

46

10.0550

XLON

11/03/2022

15:46:25

501678633743945

 

580

10.0550

XLON

11/03/2022

15:46:25

501678633743946

 

170

10.0550

XLON

11/03/2022

15:46:25

501678633743947

 

242

10.0550

XLON

11/03/2022

15:46:25

501678633743948

 

139

10.0550

XLON

11/03/2022

15:46:30

501678633743953

 

96

10.0550

XLON

11/03/2022

15:46:30

501678633743954

 

79

10.0550

XLON

11/03/2022

15:46:30

501678633743955

 

119

10.0650

XLON

11/03/2022

15:47:22

501678633744160

 

238

10.0650

XLON

11/03/2022

15:47:22

501678633744161

 

231

10.0650

XLON

11/03/2022

15:47:22

501678633744162

 

61

10.0650

XLON

11/03/2022

15:47:22

501678633744163

 

121

10.0650

XLON

11/03/2022

15:47:22

501678633744164

 

350

10.0650

XLON

11/03/2022

15:47:22

501678633744165

 

644

10.0650

CHIX

11/03/2022

15:47:22

130002PYY

 

700

10.0650

CHIX

11/03/2022

15:47:22

130002PYZ

 

35

10.0650

CHIX

11/03/2022

15:47:22

130002PZ0

 

866

10.0650

XLON

11/03/2022

15:47:40

501678633744203

 

548

10.0650

XLON

11/03/2022

15:47:40

501678633744204

 

350

10.0650

XLON

11/03/2022

15:47:40

501678633744205

 

700

10.0650

CHIX

11/03/2022

15:47:50

130002Q23

 

7

10.0650

CHIX

11/03/2022

15:47:50

130002Q24

 

670

10.0650

XLON

11/03/2022

15:47:50

501678633744232

 

238

10.0650

XLON

11/03/2022

15:47:50

501678633744233

 

231

10.0650

XLON

11/03/2022

15:47:50

501678633744234

 

350

10.0650

XLON

11/03/2022

15:47:50

501678633744235

 

729

10.0650

XLON

11/03/2022

15:47:50

501678633744236

 

37

10.0600

CHIX

11/03/2022

15:47:51

130002Q2A

 

925

10.0600

BATE

11/03/2022

15:47:51

030001RVK

 

317

10.0600

CHIX

11/03/2022

15:47:51

130002Q26

 

1,265

10.0600

XLON

11/03/2022

15:47:51

501678633744238

 

40

10.0600

XLON

11/03/2022

15:47:51

501678633744239

 

1,265

10.0600

CHIX

11/03/2022

15:47:51

130002Q2C

 

552

10.0600

XLON

11/03/2022

15:47:51

501678633744240

 

673

10.0600

XLON

11/03/2022

15:47:51

501678633744241

 

752

10.0600

CHIX

11/03/2022

15:47:51

130002Q27

 

68

10.0600

CHIX

11/03/2022

15:47:51

130002Q28

 

91

10.0600

CHIX

11/03/2022

15:47:51

130002Q29

 

567

10.0600

XLON

11/03/2022

15:47:51

501678633744242

 

738

10.0600

XLON

11/03/2022

15:47:51

501678633744243

 

300

10.0600

BATE

11/03/2022

15:47:51

030001RVT

 

544

10.0600

XLON

11/03/2022

15:47:55

501678633744267

 

284

10.0600

XLON

11/03/2022

15:47:55

501678633744268

 

119

10.0600

XLON

11/03/2022

15:47:55

501678633744269

 

151

10.0600

XLON

11/03/2022

15:47:55

501678633744270

 

178

10.0600

BATE

11/03/2022

15:48:05

030001RX9

 

99

10.0600

BATE

11/03/2022

15:48:05

030001RXA

 

91

10.0600

XLON

11/03/2022

15:48:05

501678633744285

 

112

10.0600

XLON

11/03/2022

15:48:05

501678633744286

 

618

10.0600

XLON

11/03/2022

15:48:05

501678633744287

 

238

10.0600

XLON

11/03/2022

15:48:05

501678633744288

 

135

10.0600

XLON

11/03/2022

15:48:10

501678633744303

 

209

10.0600

XLON

11/03/2022

15:48:10

501678633744304

 

169

10.0600

XLON

11/03/2022

15:48:10

501678633744305

 

341

10.0600

XLON

11/03/2022

15:48:10

501678633744306

 

238

10.0600

XLON

11/03/2022

15:48:10

501678633744307

 

263

10.0600

XLON

11/03/2022

15:48:10

501678633744308

 

178

10.0600

CHIX

11/03/2022

15:48:13

130002Q5O

 

400

10.0600

CHIX

11/03/2022

15:48:13

130002Q5P

 

21

10.0600

CHIX

11/03/2022

15:48:13

130002Q5Q

 

1,265

10.0550

XLON

11/03/2022

15:48:18

501678633744394

 

1,265

10.0550

XLON

11/03/2022

15:49:05

501678633744521

 

222

10.0550

CHIX

11/03/2022

15:49:12

130002QFO

 

50

10.0550

BATE

11/03/2022

15:49:23

030001S60

 

743

10.0550

BATE

11/03/2022

15:49:23

030001S61

 

178

10.0550

BATE

11/03/2022

15:49:50

030001S9A

 

78

10.0550

BATE

11/03/2022

15:49:50

030001S9B

 

231

10.0550

XLON

11/03/2022

15:49:50

501678633744649

 

350

10.0550

XLON

11/03/2022

15:49:50

501678633744650

 

364

10.0550

XLON

11/03/2022

15:49:50

501678633744651

 

700

10.0550

CHIX

11/03/2022

15:49:50

130002QKJ

 

178

10.0550

CHIX

11/03/2022

15:49:50

130002QKK

 

260

10.0550

CHIX

11/03/2022

15:49:55

130002QKX

 

178

10.0550

CHIX

11/03/2022

15:49:55

130002QKY

 

667

10.0550

CHIX

11/03/2022

15:49:55

130002QKZ

 

596

10.0550

XLON

11/03/2022

15:49:55

501678633744669

 

231

10.0550

XLON

11/03/2022

15:49:55

501678633744670

 

238

10.0550

XLON

11/03/2022

15:49:55

501678633744671

 

350

10.0550

XLON

11/03/2022

15:49:55

501678633744672

 

430

10.0550

XLON

11/03/2022

15:49:55

501678633744673

 

560

10.0550

XLON

11/03/2022

15:49:55

501678633744674

 

731

10.0550

XLON

11/03/2022

15:49:55

501678633744675

 

210

10.0550

XLON

11/03/2022

15:50:00

501678633744699

 

599

10.0550

XLON

11/03/2022

15:50:00

501678633744700

 

417

10.0600

XLON

11/03/2022

15:50:05

501678633744710

 

732

10.0600

XLON

11/03/2022

15:50:05

501678633744711

 

579

10.0600

XLON

11/03/2022

15:50:05

501678633744712

 

242

10.0600

XLON

11/03/2022

15:50:05

501678633744713

 

430

10.0600

XLON

11/03/2022

15:50:05

501678633744714

 

580

10.0600

XLON

11/03/2022

15:50:05

501678633744715

 

211

10.0600

XLON

11/03/2022

15:50:05

501678633744716

 

222

10.0600

CHIX

11/03/2022

15:50:06

130002QN6

 

178

10.0600

CHIX

11/03/2022

15:50:06

130002QN7

 

300

10.0600

CHIX

11/03/2022

15:50:06

130002QN8

 

400

10.0600

CHIX

11/03/2022

15:50:06

130002QN9

 

292

10.0600

CHIX

11/03/2022

15:50:06

130002QNA

 

231

10.0650

XLON

11/03/2022

15:50:11

501678633744732

 

894

10.0650

XLON

11/03/2022

15:50:11

501678633744733

 

238

10.0650

XLON

11/03/2022

15:50:11

501678633744734

 

562

10.0650

XLON

11/03/2022

15:50:11

501678633744735

 

350

10.0650

XLON

11/03/2022

15:50:11

501678633744736

 

580

10.0650

XLON

11/03/2022

15:50:11

501678633744737

 

285

10.0650

CHIX

11/03/2022

15:50:11

130002QOC

 

236

10.0600

XLON

11/03/2022

15:50:12

501678633744741

 

409

10.0650

TRQX

11/03/2022

15:50:24

501678566651545

 

498

10.0650

TRQX

11/03/2022

15:50:24

501678566651546

 

182

10.0700

TRQX

11/03/2022

15:50:41

501678566651591

 

123

10.0700

TRQX

11/03/2022

15:50:41

501678566651592

 

570

10.0700

XLON

11/03/2022

15:50:41

501678633744830

 

89

10.0700

XLON

11/03/2022

15:50:41

501678633744831

 

407

10.0650

XLON

11/03/2022

15:50:48

501678633744838

 

181

10.0650

CHIX

11/03/2022

15:50:48

130002QU2

 

500

10.0650

CHIX

11/03/2022

15:50:48

130002QU3

 

200

10.0650

CHIX

11/03/2022

15:50:48

130002QU4

 

330

10.0650

CHIX

11/03/2022

15:50:48

130002QU5

 

1,265

10.0650

CHIX

11/03/2022

15:50:48

130002QTX

 

240

10.0600

XLON

11/03/2022

15:50:58

501678633744858

 

570

10.0600

XLON

11/03/2022

15:50:58

501678633744859

 

734

10.0600

XLON

11/03/2022

15:50:58

501678633744860

 

1,265

10.0600

XLON

11/03/2022

15:51:01

501678633744877

 

1,265

10.0600

XLON

11/03/2022

15:51:01

501678633744876

 

26

10.0600

XLON

11/03/2022

15:51:01

501678633744878

 

507

10.0600

XLON

11/03/2022

15:51:02

501678633744879

 

570

10.0650

XLON

11/03/2022

15:51:27

501678633744968

 

565

10.0650

XLON

11/03/2022

15:51:27

501678633744969

 

231

10.0650

XLON

11/03/2022

15:51:27

501678633744970

 

238

10.0650

XLON

11/03/2022

15:51:27

501678633744971

 

732

10.0650

XLON

11/03/2022

15:51:27

501678633744972

 

350

10.0700

XLON

11/03/2022

15:51:43

501678633745066

 

238

10.0700

XLON

11/03/2022

15:51:43

501678633745067

 

231

10.0700

XLON

11/03/2022

15:51:43

501678633745068

 

729

10.0700

XLON

11/03/2022

15:51:43

501678633745069

 

217

10.0700

XLON

11/03/2022

15:51:43

501678633745070

 

200

10.0700

CHIX

11/03/2022

15:51:43

130002R3S

 

500

10.0700

CHIX

11/03/2022

15:51:43

130002R3T

 

178

10.0700

CHIX

11/03/2022

15:51:43

130002R3U

 

157

10.0650

XLON

11/03/2022

15:51:43

501678633745071

 

188

10.0650

XLON

11/03/2022

15:51:43

501678633745072

 

920

10.0650

XLON

11/03/2022

15:51:43

501678633745073

 

315

10.0600

CHIX

11/03/2022

15:51:52

130002R5D

 

950

10.0600

CHIX

11/03/2022

15:51:52

130002R5E

 

714

10.0600

XLON

11/03/2022

15:51:52

501678633745098

 

282

10.0600

XLON

11/03/2022

15:51:52

501678633745099

 

352

10.0600

CHIX

11/03/2022

15:51:52

130002R5H

 

100

10.0600

XLON

11/03/2022

15:52:01

501678633745126

 

183

10.0600

XLON

11/03/2022

15:52:01

501678633745127

 

1,265

10.0600

XLON

11/03/2022

15:52:09

501678633745139

 

581

10.0650

XLON

11/03/2022

15:52:17

501678633745155

 

163

10.0650

XLON

11/03/2022

15:52:17

501678633745156

 

3

10.0650

XLON

11/03/2022

15:52:23

501678633745160

 

73

10.0650

XLON

11/03/2022

15:52:23

501678633745161

 

681

10.0650

XLON

11/03/2022

15:52:27

501678633745171

 

568

10.0650

XLON

11/03/2022

15:52:27

501678633745172

 

155

10.0650

XLON

11/03/2022

15:52:27

501678633745173

 

73

10.0650

XLON

11/03/2022

15:52:27

501678633745174

 

919

10.0600

BATE

11/03/2022

15:52:37

030001SQ9

 

679

10.0600

CHIX

11/03/2022

15:52:37

130002RB1

 

485

10.0600

CHIX

11/03/2022

15:52:37

130002RB2

 

568

10.0600

XLON

11/03/2022

15:52:37

501678633745197

 

230

10.0600

XLON

11/03/2022

15:52:37

501678633745198

 

467

10.0600

XLON

11/03/2022

15:52:37

501678633745199

 

200

10.0600

BATE

11/03/2022

15:52:37

030001SQD

 

84

10.0600

BATE

11/03/2022

15:52:37

030001SQE

 

14

10.0600

BATE

11/03/2022

15:52:37

030001SQF

 

719

10.0550

XLON

11/03/2022

15:52:40

501678633745229

 

53

10.0550

XLON

11/03/2022

15:52:40

501678633745232

 

697

10.0550

XLON

11/03/2022

15:52:40

501678633745233

 

97

10.0550

XLON

11/03/2022

15:52:40

501678633745234

 

81

10.0550

XLON

11/03/2022

15:52:40

501678633745235

 

296

10.0550

XLON

11/03/2022

15:52:40

501678633745236

 

83

10.0600

XLON

11/03/2022

15:52:52

501678633745254

 

157

10.0600

XLON

11/03/2022

15:52:52

501678633745255

 

46

10.0600

XLON

11/03/2022

15:52:52

501678633745256

 

1,265

10.0550

XLON

11/03/2022

15:53:03

501678633745309

 

234

10.0550

CHIX

11/03/2022

15:53:12

130002RHT

 

1,265

10.0550

XLON

11/03/2022

15:53:12

501678633745326

 

1,031

10.0550

CHIX

11/03/2022

15:53:12

130002RHU

 

280

10.0600

XLON

11/03/2022

15:53:16

501678633745346

 

260

10.0600

XLON

11/03/2022

15:53:16

501678633745347

 

231

10.0600

XLON

11/03/2022

15:53:16

501678633745348

 

238

10.0600

XLON

11/03/2022

15:53:16

501678633745349

 

101

10.0600

XLON

11/03/2022

15:53:16

501678633745350

 

1,265

10.0600

CHIX

11/03/2022

15:53:40

130002RMG

 

296

10.0600

XLON

11/03/2022

15:53:40

501678633745424

 

551

10.0600

XLON

11/03/2022

15:53:40

501678633745425

 

418

10.0600

XLON

11/03/2022

15:53:40

501678633745426

 

3

10.0650

XLON

11/03/2022

15:53:43

501678633745431

 

916

10.0700

TRQX

11/03/2022

15:57:12

501678566653463

 

182

10.0700

TRQX

11/03/2022

15:57:12

501678566653465

 

100

10.0700

TRQX

11/03/2022

15:57:12

501678566653466

 

22

10.0700

TRQX

11/03/2022

15:57:12

501678566653467

 

644

10.0700

CHIX

11/03/2022

15:57:12

130002SFH

 

400

10.0700

CHIX

11/03/2022

15:57:12

130002SFI

 

270

10.0700

CHIX

11/03/2022

15:57:17

130002SG8

 

31

10.0700

CHIX

11/03/2022

15:57:17

130002SG9

 

140

10.0700

XLON

11/03/2022

15:57:18

501678633746081

 

1,055

10.0700

CHIX

11/03/2022

15:58:24

130002SRF

 

287

10.0700

CHIX

11/03/2022

15:58:24

130002SRG

 

296

10.0700

CHIX

11/03/2022

15:58:36

130002SSX

 

682

10.0700

CHIX

11/03/2022

15:58:36

130002SSY

 

1,265

10.0700

XLON

11/03/2022

15:58:36

501678633746250

 

231

10.0700

XLON

11/03/2022

15:58:36

501678633746257

 

238

10.0700

XLON

11/03/2022

15:58:36

501678633746258

 

350

10.0700

XLON

11/03/2022

15:58:36

501678633746259

 

186

10.0700

XLON

11/03/2022

15:58:36

501678633746260

 

1,265

10.0650

XLON

11/03/2022

15:58:39

501678633746270

 

290

10.0650

XLON

11/03/2022

15:58:41

501678633746283

 

350

10.0650

XLON

11/03/2022

15:58:41

501678633746284

 

266

10.0650

CHIX

11/03/2022

15:58:43

130002SUZ

 

570

10.0650

XLON

11/03/2022

15:58:46

501678633746301

 

238

10.0650

XLON

11/03/2022

15:58:46

501678633746302

 

231

10.0650

XLON

11/03/2022

15:58:46

501678633746303

 

84

10.0650

XLON

11/03/2022

15:58:46

501678633746304

 

350

10.0650

XLON

11/03/2022

15:58:46

501678633746305

 

366

10.0650

XLON

11/03/2022

15:58:46

501678633746306

 

549

10.0650

XLON

11/03/2022

15:58:51

501678633746338

 

350

10.0650

XLON

11/03/2022

15:58:51

501678633746339

 

238

10.0650

XLON

11/03/2022

15:58:51

501678633746340

 

231

10.0650

XLON

11/03/2022

15:58:51

501678633746341

 

119

10.0650

XLON

11/03/2022

15:58:51

501678633746342

 

571

10.0650

XLON

11/03/2022

15:58:59

501678633746378

 

18

10.0650

XLON

11/03/2022

15:58:59

501678633746379

 

327

10.0650

XLON

11/03/2022

15:59:16

501678633746425

 

231

10.0650

XLON

11/03/2022

15:59:16

501678633746426

 

238

10.0650

XLON

11/03/2022

15:59:16

501678633746427

 

60

10.0650

XLON

11/03/2022

15:59:16

501678633746428

 

713

10.0650

XLON

11/03/2022

15:59:21

501678633746496

 

538

10.0650

XLON

11/03/2022

15:59:21

501678633746497

 

213

10.0650

XLON

11/03/2022

15:59:21

501678633746498

 

350

10.0650

XLON

11/03/2022

15:59:21

501678633746499

 

231

10.0650

XLON

11/03/2022

15:59:26

501678633746504

 

371

10.0650

XLON

11/03/2022

15:59:26

501678633746505

 

1

10.0650

CHIX

11/03/2022

15:59:27

130002T3U

 

178

10.0650

CHIX

11/03/2022

15:59:27

130002T3V

 

125

10.0650

CHIX

11/03/2022

15:59:27

130002T3W

 

170

10.0650

XLON

11/03/2022

15:59:31

501678633746533

 

635

10.0650

XLON

11/03/2022

15:59:36

501678633746559

 

522

10.0650

XLON

11/03/2022

15:59:36

501678633746560

 

183

10.0650

XLON

11/03/2022

15:59:36

501678633746561

 

522

10.0650

XLON

11/03/2022

15:59:41

501678633746585

 

213

10.0650

XLON

11/03/2022

15:59:41

501678633746586

 

65

10.0650

CHIX

11/03/2022

15:59:41

130002T85

 

666

10.0650

CHIX

11/03/2022

15:59:41

130002T86

 

125

10.0700

XLON

11/03/2022

15:59:47

501678633746648

 

524

10.0700

XLON

11/03/2022

15:59:47

501678633746649

 

231

10.0700

XLON

11/03/2022

15:59:47

501678633746650

 

644

10.0700

CHIX

11/03/2022

15:59:48

130002TA6

 

472

10.0650

XLON

11/03/2022

15:59:49

501678633746656

 

1,265

10.0650

XLON

11/03/2022

15:59:51

501678633746664

 

179

10.0650

CHIX

11/03/2022

15:59:53

130002TBV

 

551

10.0650

CHIX

11/03/2022

15:59:53

130002TBW

 

111

10.0650

BATE

11/03/2022

15:59:53

030001U4F

 

200

10.0650

BATE

11/03/2022

15:59:53

030001U4G

 

483

10.0650

BATE

11/03/2022

15:59:58

030001U52

 

176

10.0650

BATE

11/03/2022

15:59:58

030001U53

 

192

10.0650

XLON

11/03/2022

16:00:02

501678633746722

 

535

10.0650

XLON

11/03/2022

16:00:02

501678633746723

 

170

10.0650

XLON

11/03/2022

16:00:02

501678633746724

 

231

10.0650

XLON

11/03/2022

16:00:02

501678633746725

 

238

10.0650

XLON

11/03/2022

16:00:02

501678633746726

 

178

10.0650

BATE

11/03/2022

16:00:03

030001U5J

 

155

10.0650

BATE

11/03/2022

16:00:03

030001U5K

 

35

10.0650

CHIX

11/03/2022

16:00:11

130002TFK

 

652

10.0650

CHIX

11/03/2022

16:00:11

130002TFL

 

535

10.0650

XLON

11/03/2022

16:00:11

501678633746774

 

226

10.0650

XLON

11/03/2022

16:00:11

501678633746775

 

231

10.0650

XLON

11/03/2022

16:00:11

501678633746776

 

279

10.0650

XLON

11/03/2022

16:00:18

501678633746807

 

142

10.0650

XLON

11/03/2022

16:00:18

501678633746808

 

407

10.0650

XLON

11/03/2022

16:00:23

501678633746834

 

301

10.0650

XLON

11/03/2022

16:00:23

501678633746835

 

238

10.0650

XLON

11/03/2022

16:00:23

501678633746836

 

231

10.0650

XLON

11/03/2022

16:00:23

501678633746837

 

19

10.0650

XLON

11/03/2022

16:00:23

501678633746838

 

82

10.0650

XLON

11/03/2022

16:00:28

501678633746866

 

46

10.0650

XLON

11/03/2022

16:00:41

501678633746911

 

397

10.0650

XLON

11/03/2022

16:00:41

501678633746912

 

507

10.0650

XLON

11/03/2022

16:00:46

501678633746920

 

205

10.0650

XLON

11/03/2022

16:00:46

501678633746921

 

41

10.0650

XLON

11/03/2022

16:00:46

501678633746922

 

61

10.0650

XLON

11/03/2022

16:00:46

501678633746923

 

701

10.0650

XLON

11/03/2022

16:00:51

501678633746943

 

134

10.0650

XLON

11/03/2022

16:00:51

501678633746944

 

53

10.0650

XLON

11/03/2022

16:00:51

501678633746945

 

73

10.0650

XLON

11/03/2022

16:00:51

501678633746946

 

202

10.0650

CHIX

11/03/2022

16:00:54

130002TLO

 

710

10.0650

CHIX

11/03/2022

16:00:54

130002TLP

 

74

10.0650

CHIX

11/03/2022

16:00:54

130002TLQ

 

26

10.0650

CHIX

11/03/2022

16:00:54

130002TLR

 

540

10.0700

XLON

11/03/2022

16:01:19

501678633747033

 

477

10.0700

XLON

11/03/2022

16:01:19

501678633747034

 

350

10.0700

XLON

11/03/2022

16:01:19

501678633747035

 

400

10.0700

XLON

11/03/2022

16:01:19

501678633747036

 

228

10.0700

XLON

11/03/2022

16:01:19

501678633747037

 

199

10.0700

XLON

11/03/2022

16:01:19

501678633747038

 

73

10.0700

XLON

11/03/2022

16:01:19

501678633747039

 

851

10.0650

CHIX

11/03/2022

16:01:23

130002TQ8

 

103

10.0650

CHIX

11/03/2022

16:01:23

130002TQ9

 

1,115

10.0650

XLON

11/03/2022

16:01:25

501678633747077

 

150

10.0650

XLON

11/03/2022

16:01:25

501678633747078

 

50

10.0700

BATE

11/03/2022

16:01:41

030001UGG

 

595

10.0700

XLON

11/03/2022

16:01:54

501678633747146

 

670

10.0700

XLON

11/03/2022

16:01:54

501678633747147

 

182

10.0700

TRQX

11/03/2022

16:01:54

501678566655037

 

1,265

10.0700

XLON

11/03/2022

16:01:54

501678633747143

 

842

10.0700

TRQX

11/03/2022

16:01:54

501678566655035

 

886

10.0700

BATE

11/03/2022

16:01:54

030001UHD

 

1,265

10.0700

CHIX

11/03/2022

16:01:54

130002TUV

 

579

10.0700

CHIX

11/03/2022

16:01:54

130002TUW

 

361

10.0700

TRQX

11/03/2022

16:01:59

501678566655067

 

181

10.0700

CHIX

11/03/2022

16:01:59

130002TW2

 

157

10.0700

CHIX

11/03/2022

16:01:59

130002TW3

 

132

10.0700

XLON

11/03/2022

16:01:59

501678633747171

 

231

10.0700

XLON

11/03/2022

16:01:59

501678633747172

 

193

10.0700

XLON

11/03/2022

16:01:59

501678633747173

 

238

10.0700

XLON

11/03/2022

16:01:59

501678633747174

 

119

10.0700

XLON

11/03/2022

16:01:59

501678633747175

 

58

10.0700

XLON

11/03/2022

16:01:59

501678633747176

 

83

10.0700

XLON

11/03/2022

16:01:59

501678633747177

 

79

10.0700

XLON

11/03/2022

16:01:59

501678633747178

 

35

10.0700

CHIX

11/03/2022

16:02:04

130002TX7

 

193

10.0700

XLON

11/03/2022

16:02:04

501678633747199

 

238

10.0700

XLON

11/03/2022

16:02:04

501678633747200

 

231

10.0700

XLON

11/03/2022

16:02:04

501678633747201

 

243

10.0700

XLON

11/03/2022

16:02:04

501678633747202

 

212

10.0700

XLON

11/03/2022

16:02:04

501678633747203

 

199

10.0700

XLON

11/03/2022

16:02:04

501678633747204

 

51

10.0700

XLON

11/03/2022

16:02:04

501678633747205

 

137

10.0700

CHIX

11/03/2022

16:02:09

130002TY3

 

238

10.0700

CHIX

11/03/2022

16:02:09

130002TY4

 

507

10.0700

XLON

11/03/2022

16:02:09

501678633747210

 

231

10.0700

XLON

11/03/2022

16:02:09

501678633747211

 

139

10.0700

XLON

11/03/2022

16:02:09

501678633747212

 

85

10.0700

XLON

11/03/2022

16:02:09

501678633747213

 

73

10.0700

XLON

11/03/2022

16:02:09

501678633747214

 

76

10.0700

XLON

11/03/2022

16:02:09

501678633747215

 

350

10.0700

XLON

11/03/2022

16:02:09

501678633747216

 

205

10.0700

XLON

11/03/2022

16:02:14

501678633747223

 

414

10.0700

XLON

11/03/2022

16:02:14

501678633747224

 

490

10.0700

XLON

11/03/2022

16:02:14

501678633747225

 

73

10.0700

XLON

11/03/2022

16:02:14

501678633747226

 

145

10.0700

CHIX

11/03/2022

16:02:19

130002TZ3

 

316

10.0700

XLON

11/03/2022

16:02:19

501678633747230

 

286

10.0700

XLON

11/03/2022

16:02:19

501678633747231

 

543

10.0700

XLON

11/03/2022

16:02:24

501678633747261

 

210

10.0700

XLON

11/03/2022

16:02:24

501678633747262

 

677

10.0700

XLON

11/03/2022

16:03:04

501678633747416

 

151

10.0700

XLON

11/03/2022

16:03:04

501678633747417

 

291

10.0700

XLON

11/03/2022

16:03:04

501678633747418

 

23

10.0700

XLON

11/03/2022

16:03:04

501678633747419

 

89

10.0700

XLON

11/03/2022

16:03:15

501678633747446

 

350

10.0700

XLON

11/03/2022

16:03:15

501678633747447

 

231

10.0700

XLON

11/03/2022

16:03:15

501678633747448

 

238

10.0700

XLON

11/03/2022

16:03:15

501678633747449

 

84

10.0700

XLON

11/03/2022

16:03:20

501678633747451

 

106

10.0700

XLON

11/03/2022

16:03:20

501678633747452

 

231

10.0700

XLON

11/03/2022

16:03:20

501678633747453

 

100

10.0700

XLON

11/03/2022

16:03:20

501678633747454

 

68

10.0700

CHIX

11/03/2022

16:03:25

130002U8X

 

178

10.0700

CHIX

11/03/2022

16:03:25

130002U8Y

 

230

10.0700

CHIX

11/03/2022

16:03:48

130002UBX

 

535

10.0700

CHIX

11/03/2022

16:03:48

130002UBY

 

866

10.0700

XLON

11/03/2022

16:03:48

501678633747553

 

214

10.0700

XLON

11/03/2022

16:03:48

501678633747554

 

185

10.0700

XLON

11/03/2022

16:03:48

501678633747555

 

644

10.0700

CHIX

11/03/2022

16:03:48

130002UC0

 

165

10.0700

CHIX

11/03/2022

16:03:48

130002UC1

 

89

10.0700

XLON

11/03/2022

16:03:48

501678633747557

 

1,265

10.0700

XLON

11/03/2022

16:04:03

501678633747601

 

213

10.0700

CHIX

11/03/2022

16:04:03

130002UF0

 

103

10.0700

XLON

11/03/2022

16:04:03

501678633747604

 

1,265

10.0650

XLON

11/03/2022

16:04:19

501678633747718

 

644

10.0700

CHIX

11/03/2022

16:04:19

130002UIZ

 

298

10.0700

CHIX

11/03/2022

16:04:19

130002UJ0

 

122

10.0700

CHIX

11/03/2022

16:04:19

130002UJ1

 

1,265

10.0650

XLON

11/03/2022

16:04:35

501678633747760

 

429

10.0650

CHIX

11/03/2022

16:04:35

130002UKO

 

1,174

10.0650

CHIX

11/03/2022

16:04:36

130002UKP

 

520

10.0600

XLON

11/03/2022

16:04:36

501678633747769

 

197

10.0700

XLON

11/03/2022

16:04:37

501678633747770

 

89

10.0700

XLON

11/03/2022

16:04:37

501678633747771

 

202

10.0700

XLON

11/03/2022

16:04:37

501678633747772

 

238

10.0700

XLON

11/03/2022

16:04:37

501678633747773

 

231

10.0700

XLON

11/03/2022

16:04:37

501678633747774

 

350

10.0700

XLON

11/03/2022

16:04:37

501678633747775

 

241

10.0700

XLON

11/03/2022

16:04:37

501678633747776

 

756

10.0700

XLON

11/03/2022

16:04:37

501678633747777

 

159

10.0700

XLON

11/03/2022

16:04:37

501678633747778

 

547

10.0700

XLON

11/03/2022

16:04:37

501678633747779

 

73

10.0700

XLON

11/03/2022

16:04:37

501678633747780

 

400

10.0700

XLON

11/03/2022

16:04:37

501678633747781

 

16

10.0700

XLON

11/03/2022

16:04:37

501678633747782

 

109

10.0700

XLON

11/03/2022

16:04:37

501678633747783

 

73

10.0700

XLON

11/03/2022

16:04:44

501678633747800

 

556

10.0700

XLON

11/03/2022

16:04:44

501678633747801

 

231

10.0700

XLON

11/03/2022

16:04:44

501678633747802

 

291

10.0700

CHIX

11/03/2022

16:05:12

130002UQM

 

498

10.0650

BATE

11/03/2022

16:05:13

030001V2K

 

2

10.0650

CHIX

11/03/2022

16:05:13

130002UQO

 

675

10.0650

CHIX

11/03/2022

16:05:13

130002UQP

 

74

10.0650

CHIX

11/03/2022

16:05:13

130002UQQ

 

282

10.0650

BATE

11/03/2022

16:05:13

030001V2J

 

795

10.0650

TRQX

11/03/2022

16:05:13

501678566656060

 

385

10.0650

CHIX

11/03/2022

16:05:13

130002UQN

 

102

10.0700

XLON

11/03/2022

16:05:18

501678633747996

 

182

10.0700

XLON

11/03/2022

16:05:18

501678633747997

 

238

10.0700

XLON

11/03/2022

16:05:18

501678633747998

 

231

10.0700

XLON

11/03/2022

16:05:18

501678633747999

 

350

10.0700

XLON

11/03/2022

16:05:18

501678633748000

 

138

10.0700

XLON

11/03/2022

16:05:18

501678633748001

 

690

10.0700

XLON

11/03/2022

16:05:18

501678633748002

 

755

10.0700

XLON

11/03/2022

16:05:18

501678633748003

 

241

10.0700

XLON

11/03/2022

16:05:18

501678633748004

 

400

10.0700

XLON

11/03/2022

16:05:18

501678633748005

 

89

10.0700

XLON

11/03/2022

16:05:18

501678633748006

 

247

10.0700

XLON

11/03/2022

16:05:18

501678633748007

 

42

10.0650

XLON

11/03/2022

16:05:23

501678633748028

 

89

10.0650

XLON

11/03/2022

16:05:23

501678633748029

 

190

10.0650

XLON

11/03/2022

16:05:23

501678633748030

 

84

10.0650

BATE

11/03/2022

16:05:26

030001V4X

 

137

10.0650

BATE

11/03/2022

16:05:26

030001V4Y

 

145

10.0650

BATE

11/03/2022

16:05:26

030001V4Z

 

89

10.0650

XLON

11/03/2022

16:05:28

501678633748043

 

238

10.0650

XLON

11/03/2022

16:05:28

501678633748044

 

93

10.0650

BATE

11/03/2022

16:05:31

030001V5C

 

84

10.0650

BATE

11/03/2022

16:05:31

030001V5D

 

120

10.0650

BATE

11/03/2022

16:05:31

030001V5E

 

73

10.0650

XLON

11/03/2022

16:05:33

501678633748056

 

229

10.0650

XLON

11/03/2022

16:05:33

501678633748057

 

89

10.0650

XLON

11/03/2022

16:05:33

501678633748058

 

73

10.0700

XLON

11/03/2022

16:05:41

501678633748068

 

644

10.0700

CHIX

11/03/2022

16:05:42

130002UU3

 

225

10.0700

CHIX

11/03/2022

16:05:42

130002UU4

 

80

10.0700

XLON

11/03/2022

16:05:49

501678633748072

 

238

10.0700

XLON

11/03/2022

16:05:49

501678633748073

 

231

10.0700

XLON

11/03/2022

16:05:49

501678633748074

 

119

10.0700

XLON

11/03/2022

16:05:49

501678633748075

 

117

10.0700

CHIX

11/03/2022

16:05:49

130002UV3

 

73

10.0700

XLON

11/03/2022

16:05:54

501678633748080

 

73

10.0700

XLON

11/03/2022

16:05:54

501678633748081

 

844

10.0650

XLON

11/03/2022

16:06:12

501678633748152

 

421

10.0650

XLON

11/03/2022

16:06:12

501678633748153

 

316

10.0700

CHIX

11/03/2022

16:06:12

130002UYJ

 

233

10.0700

CHIX

11/03/2022

16:06:12

130002UYK

 

426

10.0700

CHIX

11/03/2022

16:06:12

130002UYL

 

446

10.0650

BATE

11/03/2022

16:06:13

030001V9R

 

481

10.0600

CHIX

11/03/2022

16:06:13

130002UZQ

 

1,265

10.0600

XLON

11/03/2022

16:06:13

501678633748192

 

182

10.0650

TRQX

11/03/2022

16:06:13

501678566656363

 

18

10.0650

TRQX

11/03/2022

16:06:13

501678566656364

 

100

10.0650

TRQX

11/03/2022

16:06:13

501678566656365

 

103

10.0650

TRQX

11/03/2022

16:06:13

501678566656366

 

178

10.0650

BATE

11/03/2022

16:06:13

030001V9Y

 

190

10.0650

BATE

11/03/2022

16:06:13

030001V9Z

 

238

10.0700

XLON

11/03/2022

16:06:13

501678633748170

 

233

10.0700

XLON

11/03/2022

16:06:13

501678633748171

 

350

10.0700

XLON

11/03/2022

16:06:13

501678633748172

 

231

10.0700

XLON

11/03/2022

16:06:13

501678633748173

 

631

10.0700

XLON

11/03/2022

16:06:13

501678633748174

 

573

10.0700

XLON

11/03/2022

16:06:13

501678633748175

 

480

10.0700

XLON

11/03/2022

16:06:13

501678633748176

 

940

10.0700

XLON

11/03/2022

16:06:13

501678633748177

 

859

10.0700

XLON

11/03/2022

16:06:13

501678633748178

 

754

10.0700

XLON

11/03/2022

16:06:13

501678633748179

 

400

10.0700

XLON

11/03/2022

16:06:13

501678633748180

 

89

10.0700

XLON

11/03/2022

16:06:13

501678633748181

 

86

10.0650

BATE

11/03/2022

16:06:13

030001V9G

 

20

10.0650

BATE

11/03/2022

16:06:13

030001V9H

 

21

10.0650

BATE

11/03/2022

16:06:13

030001V9I

 

95

10.0650

BATE

11/03/2022

16:06:13

030001V9J

 

500

10.0600

XLON

11/03/2022

16:06:13

501678633748212

 

500

10.0600

XLON

11/03/2022

16:06:13

501678633748213

 

69

10.0600

XLON

11/03/2022

16:06:13

501678633748214

 

196

10.0600

XLON

11/03/2022

16:06:13

501678633748215

 

350

10.0550

XLON

11/03/2022

16:06:14

501678633748254

 

231

10.0550

XLON

11/03/2022

16:06:14

501678633748255

 

238

10.0550

XLON

11/03/2022

16:06:14

501678633748256

 

81

10.0600

XLON

11/03/2022

16:06:14

501678633748257

 

1,265

10.0550

XLON

11/03/2022

16:06:29

501678633748363

 

554

10.0550

CHIX

11/03/2022

16:06:29

130002V4K

 

711

10.0550

CHIX

11/03/2022

16:06:29

130002V4L

 

231

10.0550

XLON

11/03/2022

16:06:29

501678633748364

 

238

10.0550

XLON

11/03/2022

16:06:29

501678633748365

 

350

10.0550

XLON

11/03/2022

16:06:29

501678633748366

 

400

10.0550

XLON

11/03/2022

16:06:29

501678633748367

 

298

10.0550

XLON

11/03/2022

16:06:39

501678633748433

 

180

10.0600

XLON

11/03/2022

16:06:51

501678633748503

 

936

10.0550

TRQX

11/03/2022

16:06:55

501678566656644

 

1,265

10.0550

XLON

11/03/2022

16:06:55

501678633748515

 

1,265

10.0550

CHIX

11/03/2022

16:06:55

130002V8R

 

350

10.0550

XLON

11/03/2022

16:06:55

501678633748516

 

915

10.0550

XLON

11/03/2022

16:06:55

501678633748517

 

231

10.0600

XLON

11/03/2022

16:06:56

501678633748527

 

238

10.0600

XLON

11/03/2022

16:06:56

501678633748528

 

119

10.0600

XLON

11/03/2022

16:06:56

501678633748529

 

350

10.0600

XLON

11/03/2022

16:06:56

501678633748530

 

11

10.0600

XLON

11/03/2022

16:06:56

501678633748531

 

1,265

10.0500

XLON

11/03/2022

16:07:04

501678633748560

 

291

10.0500

TRQX

11/03/2022

16:07:04

501678566656696

 

1,265

10.0450

XLON

11/03/2022

16:07:08

501678633748587

 

77

10.0500

XLON

11/03/2022

16:07:22

501678633748709

 

161

10.0500

XLON

11/03/2022

16:07:22

501678633748710

 

185

10.0500

XLON

11/03/2022

16:07:22

501678633748711

 

508

10.0500

XLON

11/03/2022

16:07:22

501678633748712

 

238

10.0500

XLON

11/03/2022

16:07:22

501678633748713

 

6

10.0500

XLON

11/03/2022

16:07:22

501678633748714

 

1,265

10.0500

XLON

11/03/2022

16:07:29

501678633748731

 

1,265

10.0550

XLON

11/03/2022

16:07:48

501678633748873

 

1,265

10.0550

CHIX

11/03/2022

16:07:48

130002VMO

 

901

10.0550

BATE

11/03/2022

16:07:48

030001VPD

 

271

10.0550

BATE

11/03/2022

16:07:49

030001VPG

 

350

10.0550

XLON

11/03/2022

16:07:49

501678633748875

 

238

10.0550

XLON

11/03/2022

16:07:49

501678633748876

 

231

10.0550

XLON

11/03/2022

16:07:49

501678633748877

 

300

10.0600

BATE

11/03/2022

16:08:07

030001VRR

 

46

10.0600

XLON

11/03/2022

16:08:18

501678633748989

 

201

10.0600

XLON

11/03/2022

16:08:18

501678633748990

 

77

10.0600

XLON

11/03/2022

16:08:18

501678633748991

 

350

10.0600

XLON

11/03/2022

16:08:18

501678633748992

 

169

10.0600

XLON

11/03/2022

16:08:18

501678633748993

 

91

10.0600

XLON

11/03/2022

16:08:18

501678633748994

 

231

10.0600

XLON

11/03/2022

16:08:18

501678633748995

 

238

10.0600

XLON

11/03/2022

16:08:18

501678633748996

 

89

10.0600

XLON

11/03/2022

16:08:23

501678633749006

 

164

10.0600

XLON

11/03/2022

16:08:23

501678633749007

 

73

10.0600

XLON

11/03/2022

16:08:23

501678633749008

 

109

10.0600

XLON

11/03/2022

16:08:28

501678633749021

 

102

10.0600

XLON

11/03/2022

16:08:28

501678633749022

 

147

10.0600

XLON

11/03/2022

16:08:28

501678633749023

 

350

10.0600

XLON

11/03/2022

16:08:28

501678633749024

 

34

10.0600

XLON

11/03/2022

16:08:28

501678633749025

 

240

10.0650

XLON

11/03/2022

16:08:33

501678633749053

 

231

10.0650

XLON

11/03/2022

16:08:33

501678633749054

 

238

10.0650

XLON

11/03/2022

16:08:33

501678633749055

 

350

10.0650

XLON

11/03/2022

16:08:33

501678633749056

 

1,390

10.0650

XLON

11/03/2022

16:08:33

501678633749057

 

119

10.0650

XLON

11/03/2022

16:08:33

501678633749058

 

231

10.0650

XLON

11/03/2022

16:08:33

501678633749059

 

847

10.0600

XLON

11/03/2022

16:08:39

501678633749067

 

418

10.0600

XLON

11/03/2022

16:08:39

501678633749068

 

644

10.0650

CHIX

11/03/2022

16:08:39

130002VV7

 

287

10.0650

CHIX

11/03/2022

16:08:39

130002VV8

 

700

10.0650

CHIX

11/03/2022

16:08:39

130002VV9

 

119

10.0650

XLON

11/03/2022

16:08:39

501678633749070

 

231

10.0650

XLON

11/03/2022

16:08:39

501678633749071

 

123

10.0650

XLON

11/03/2022

16:08:39

501678633749072

 

96

10.0650

CHIX

11/03/2022

16:08:44

130002VW5

 

236

10.0650

CHIX

11/03/2022

16:08:44

130002VW6

 

337

10.0650

CHIX

11/03/2022

16:08:44

130002VW7

 

58

10.0650

CHIX

11/03/2022

16:08:44

130002VW8

 

84

10.0650

XLON

11/03/2022

16:08:44

501678633749094

 

164

10.0650

XLON

11/03/2022

16:08:44

501678633749095

 

396

10.0650

XLON

11/03/2022

16:08:44

501678633749096

 

117

10.0650

CHIX

11/03/2022

16:08:49

130002VXO

 

137

10.0650

CHIX

11/03/2022

16:08:49

130002VXP

 

350

10.0700

XLON

11/03/2022

16:08:56

501678633749128

 

238

10.0700

XLON

11/03/2022

16:08:56

501678633749129

 

231

10.0700

XLON

11/03/2022

16:08:56

501678633749130

 

50

10.0700

XLON

11/03/2022

16:08:56

501678633749131

 

205

10.0700

XLON

11/03/2022

16:08:56

501678633749132

 

231

10.0700

XLON

11/03/2022

16:08:56

501678633749133

 

443

10.0700

XLON

11/03/2022

16:08:56

501678633749134

 

637

10.0650

CHIX

11/03/2022

16:09:02

130002W0V

 

141

10.0650

XLON

11/03/2022

16:09:02

501678633749166

 

231

10.0650

XLON

11/03/2022

16:09:02

501678633749167

 

350

10.0650

XLON

11/03/2022

16:09:02

501678633749168

 

670

10.0650

BATE

11/03/2022

16:09:07

030001VZ8

 

162

10.0650

XLON

11/03/2022

16:09:07

501678633749177

 

73

10.0650

XLON

11/03/2022

16:09:07

501678633749178

 

157

10.0650

CHIX

11/03/2022

16:09:08

130002W20

 

141

10.0650

CHIX

11/03/2022

16:09:08

130002W21

 

31

10.0650

BATE

11/03/2022

16:09:12

030001VZV

 

84

10.0650

BATE

11/03/2022

16:09:12

030001VZW

 

178

10.0650

BATE

11/03/2022

16:09:12

030001VZX

 

175

10.0650

XLON

11/03/2022

16:09:12

501678633749185

 

73

10.0650

XLON

11/03/2022

16:09:12

501678633749186

 

350

10.0650

XLON

11/03/2022

16:09:12

501678633749187

 

98

10.0650

XLON

11/03/2022

16:09:12

501678633749188

 

238

10.0650

XLON

11/03/2022

16:09:12

501678633749189

 

231

10.0650

XLON

11/03/2022

16:09:12

501678633749190

 

178

10.0650

CHIX

11/03/2022

16:09:13

130002W2O

 

96

10.0650

CHIX

11/03/2022

16:09:13

130002W2P

 

14

10.0650

CHIX

11/03/2022

16:09:13

130002W2Q

 

350

10.0650

XLON

11/03/2022

16:09:25

501678633749218

 

231

10.0650

XLON

11/03/2022

16:09:25

501678633749219

 

238

10.0650

XLON

11/03/2022

16:09:25

501678633749220

 

644

10.0650

CHIX

11/03/2022

16:09:26

130002W3U

 

72

10.0650

CHIX

11/03/2022

16:09:26

130002W3V

 

89

10.0650

XLON

11/03/2022

16:09:30

501678633749236

 

89

10.0650

XLON

11/03/2022

16:09:30

501678633749237

 

60

10.0650

XLON

11/03/2022

16:09:30

501678633749238

 

178

10.0650

CHIX

11/03/2022

16:09:31

130002W49

 

447

10.0650

CHIX

11/03/2022

16:09:31

130002W4A

 

438

10.0650

XLON

11/03/2022

16:09:35

501678633749249

 

121

10.0650

XLON

11/03/2022

16:09:35

501678633749250

 

231

10.0650

XLON

11/03/2022

16:09:35

501678633749251

 

350

10.0650

XLON

11/03/2022

16:09:35

501678633749252

 

238

10.0650

XLON

11/03/2022

16:09:35

501678633749253

 

350

10.0650

XLON

11/03/2022

16:09:40

501678633749260

 

99

10.0650

XLON

11/03/2022

16:09:40

501678633749261

 

73

10.0650

XLON

11/03/2022

16:09:40

501678633749262

 

238

10.0650

XLON

11/03/2022

16:09:40

501678633749263

 

231

10.0650

XLON

11/03/2022

16:09:40

501678633749264

 

83

10.0650

XLON

11/03/2022

16:09:45

501678633749272

 

109

10.0650

XLON

11/03/2022

16:09:45

501678633749273

 

54

10.0650

XLON

11/03/2022

16:09:45

501678633749274

 

238

10.0650

XLON

11/03/2022

16:09:45

501678633749275

 

231

10.0650

XLON

11/03/2022

16:09:45

501678633749276

 

350

10.0650

XLON

11/03/2022

16:09:45

501678633749277

 

64

10.0650

XLON

11/03/2022

16:09:50

501678633749290

 

238

10.0650

XLON

11/03/2022

16:09:50

501678633749291

 

82

10.0650

XLON

11/03/2022

16:09:50

501678633749292

 

350

10.0650

XLON

11/03/2022

16:09:50

501678633749293

 

228

10.0650

XLON

11/03/2022

16:09:50

501678633749294

 

1,078

10.0600

CHIX

11/03/2022

16:09:51

130002W7A

 

1,170

10.0550

XLON

11/03/2022

16:09:53

501678633749332

 

981

10.0550

XLON

11/03/2022

16:09:53

501678633749333

 

352

10.0550

XLON

11/03/2022

16:10:07

501678633749392

 

350

10.0550

XLON

11/03/2022

16:10:08

501678633749399

 

231

10.0550

XLON

11/03/2022

16:10:08

501678633749400

 

545

10.0500

CHIX

11/03/2022

16:10:10

130002WCK

 

720

10.0500

CHIX

11/03/2022

16:10:10

130002WCL

 

597

10.0500

XLON

11/03/2022

16:10:10

501678633749423

 

350

10.0500

XLON

11/03/2022

16:10:10

501678633749424

 

238

10.0500

XLON

11/03/2022

16:10:10

501678633749425

 

231

10.0500

XLON

11/03/2022

16:10:10

501678633749426

 

446

10.0500

XLON

11/03/2022

16:10:10

501678633749427

 

73

10.0500

XLON

11/03/2022

16:10:23

501678633749492

 

435

10.0500

XLON

11/03/2022

16:10:23

501678633749493

 

73

10.0500

XLON

11/03/2022

16:10:23

501678633749494

 

73

10.0500

XLON

11/03/2022

16:10:23

501678633749495

 

238

10.0500

XLON

11/03/2022

16:10:23

501678633749496

 

231

10.0500

XLON

11/03/2022

16:10:23

501678633749497

 

177

10.0500

XLON

11/03/2022

16:10:23

501678633749498

 

124

10.0500

XLON

11/03/2022

16:10:32

501678633749531

 

120

10.0500

XLON

11/03/2022

16:10:32

501678633749532

 

73

10.0500

XLON

11/03/2022

16:10:32

501678633749533

 

48

10.0500

XLON

11/03/2022

16:10:32

501678633749534

 

249

10.0500

XLON

11/03/2022

16:10:32

501678633749535

 

50

10.0650

XLON

11/03/2022

16:10:47

501678633749657

 

1,215

10.0650

XLON

11/03/2022

16:10:47

501678633749658

 

1,265

10.0650

CHIX

11/03/2022

16:10:47

130002WLZ

 

1,265

10.0600

XLON

11/03/2022

16:10:52

501678633749674

 

73

10.0650

XLON

11/03/2022

16:10:53

501678633749677

 

196

10.0650

XLON

11/03/2022

16:10:53

501678633749678

 

880

10.0600

XLON

11/03/2022

16:10:54

501678633749690

 

385

10.0600

XLON

11/03/2022

16:10:54

501678633749691

 

135

10.0650

XLON

11/03/2022

16:11:09

501678633749755

 

89

10.0650

XLON

11/03/2022

16:11:09

501678633749756

 

238

10.0650

XLON

11/03/2022

16:11:09

501678633749757

 

231

10.0650

XLON

11/03/2022

16:11:09

501678633749758

 

350

10.0650

XLON

11/03/2022

16:11:09

501678633749759

 

172

10.0650

XLON

11/03/2022

16:11:09

501678633749760

 

1,265

10.0600

XLON

11/03/2022

16:11:11

501678633749772

 

1,213

10.0600

CHIX

11/03/2022

16:11:11

130002WPP

 

350

10.0600

XLON

11/03/2022

16:11:18

501678633749791

 

234

10.0600

XLON

11/03/2022

16:11:18

501678633749792

 

89

10.0600

XLON

11/03/2022

16:11:23

501678633749803

 

89

10.0600

XLON

11/03/2022

16:11:23

501678633749804

 

433

10.0600

XLON

11/03/2022

16:11:23

501678633749805

 

979

10.0600

TRQX

11/03/2022

16:11:42

501678566658122

 

991

10.0600

BATE

11/03/2022

16:11:42

030001WIQ

 

400

10.0600

XLON

11/03/2022

16:11:48

501678633749878

 

350

10.0600

XLON

11/03/2022

16:11:48

501678633749879

 

238

10.0600

XLON

11/03/2022

16:11:48

501678633749880

 

231

10.0600

XLON

11/03/2022

16:11:48

501678633749881

 

61

10.0600

XLON

11/03/2022

16:11:48

501678633749882

 

644

10.0600

CHIX

11/03/2022

16:11:48

130002WVY

 

249

10.0600

BATE

11/03/2022

16:11:48

030001WJO

 

215

10.0600

BATE

11/03/2022

16:11:48

030001WJP

 

138

10.0600

TRQX

11/03/2022

16:11:48

501678566658152

 

136

10.0600

TRQX

11/03/2022

16:11:48

501678566658153

 

161

10.0600

XLON

11/03/2022

16:12:00

501678633749947

 

231

10.0600

XLON

11/03/2022

16:12:00

501678633749948

 

50

10.0600

XLON

11/03/2022

16:12:00

501678633749949

 

238

10.0600

XLON

11/03/2022

16:12:00

501678633749950

 

35

10.0600

CHIX

11/03/2022

16:12:00

130002WY4

 

607

10.0600

CHIX

11/03/2022

16:12:00

130002WY5

 

77

10.0600

XLON

11/03/2022

16:12:05

501678633749983

 

155

10.0600

XLON

11/03/2022

16:12:05

501678633749984

 

117

10.0600

CHIX

11/03/2022

16:12:08

130002WZ8

 

523

10.0600

CHIX

11/03/2022

16:12:08

130002WZ9

 

47

10.0600

CHIX

11/03/2022

16:12:08

130002WZA

 

89

10.0600

XLON

11/03/2022

16:12:10

501678633749997

 

73

10.0600

XLON

11/03/2022

16:12:10

501678633749998

 

350

10.0600

XLON

11/03/2022

16:12:10

501678633749999

 

588

10.0600

XLON

11/03/2022

16:12:10

501678633750000

 

231

10.0600

XLON

11/03/2022

16:12:10

501678633750001

 

662

10.0600

XLON

11/03/2022

16:12:10

501678633750002

 

245

10.0600

CHIX

11/03/2022

16:12:13

130002X03

 

37

10.0600

CHIX

11/03/2022

16:12:13

130002X04

 

350

10.0600

XLON

11/03/2022

16:12:15

501678633750019

 

203

10.0600

XLON

11/03/2022

16:12:15

501678633750020

 

592

10.0600

XLON

11/03/2022

16:12:15

501678633750021

 

1,265

10.0550

XLON

11/03/2022

16:12:17

501678633750038

 

1,265

10.0550

CHIX

11/03/2022

16:12:17

130002X15

 

350

10.0550

XLON

11/03/2022

16:12:31

501678633750059

 

238

10.0550

XLON

11/03/2022

16:12:31

501678633750060

 

1,265

10.0500

XLON

11/03/2022

16:12:34

501678633750085

 

448

10.0500

CHIX

11/03/2022

16:12:34

130002X4V

 

397

10.0500

CHIX

11/03/2022

16:12:34

130002X4X

 

238

10.0500

XLON

11/03/2022

16:12:34

501678633750105

 

350

10.0500

XLON

11/03/2022

16:12:34

501678633750106

 

231

10.0500

XLON

11/03/2022

16:12:34

501678633750107

 

446

10.0500

XLON

11/03/2022

16:12:34

501678633750108

 

1,265

10.0450

XLON

11/03/2022

16:12:35

501678633750123

 

238

10.0500

XLON

11/03/2022

16:12:37

501678633750133

 

231

10.0500

XLON

11/03/2022

16:12:37

501678633750134

 

220

10.0500

XLON

11/03/2022

16:12:37

501678633750135

 

542

10.0500

CHIX

11/03/2022

16:13:04

130002XA0

 

153

10.0550

XLON

11/03/2022

16:13:13

501678633750292

 

231

10.0550

XLON

11/03/2022

16:13:13

501678633750293

 

238

10.0550

XLON

11/03/2022

16:13:13

501678633750294

 

174

10.0550

XLON

11/03/2022

16:13:18

501678633750308

 

238

10.0550

XLON

11/03/2022

16:13:18

501678633750309

 

231

10.0550

XLON

11/03/2022

16:13:18

501678633750310

 

220

10.0550

XLON

11/03/2022

16:13:18

501678633750311

 

178

10.0550

CHIX

11/03/2022

16:13:21

130002XBR

 

102

10.0550

CHIX

11/03/2022

16:13:28

130002XCZ

 

178

10.0550

CHIX

11/03/2022

16:13:28

130002XD0

 

603

10.0550

CHIX

11/03/2022

16:13:33

130002XDW

 

36

10.0600

XLON

11/03/2022

16:13:41

501678633750406

 

166

10.0600

XLON

11/03/2022

16:13:41

501678633750407

 

58

10.0600

XLON

11/03/2022

16:13:41

501678633750408

 

238

10.0600

XLON

11/03/2022

16:13:41

501678633750409

 

231

10.0600

XLON

11/03/2022

16:13:41

501678633750410

 

50

10.0600

XLON

11/03/2022

16:13:49

501678633750443

 

50

10.0600

XLON

11/03/2022

16:13:50

501678633750447

 

296

10.0600

XLON

11/03/2022

16:13:50

501678633750448

 

869

10.0600

XLON

11/03/2022

16:13:50

501678633750449

 

1,265

10.0600

CHIX

11/03/2022

16:13:50

130002XG8

 

178

10.0600

BATE

11/03/2022

16:14:00

030001X1C

 

237

10.0600

BATE

11/03/2022

16:14:00

030001X1D

 

18

10.0600

BATE

11/03/2022

16:14:00

030001X1E

 

467

10.0600

CHIX

11/03/2022

16:14:00

130002XHP

 

350

10.0600

XLON

11/03/2022

16:14:00

501678633750536

 

166

10.0600

XLON

11/03/2022

16:14:00

501678633750537

 

73

10.0600

XLON

11/03/2022

16:14:00

501678633750538

 

807

10.0550

XLON

11/03/2022

16:14:04

501678633750559

 

458

10.0550

XLON

11/03/2022

16:14:04

501678633750560

 

825

10.0550

TRQX

11/03/2022

16:14:04

501678566658842

 

117

10.0550

CHIX

11/03/2022

16:14:04

130002XJ0

 

1,148

10.0550

CHIX

11/03/2022

16:14:04

130002XJ1

 

437

10.0550

XLON

11/03/2022

16:14:04

501678633750570

 

828

10.0550

XLON

11/03/2022

16:14:04

501678633750571

 

1,265

10.0500

XLON

11/03/2022

16:14:05

501678633750582

 

70

10.0550

BATE

11/03/2022

16:14:05

030001X2L

 

300

10.0550

BATE

11/03/2022

16:14:05

030001X2M

 

623

10.0550

XLON

11/03/2022

16:14:40

501678633750753

 

642

10.0550

XLON

11/03/2022

16:14:40

501678633750754

 

1,172

10.0550

CHIX

11/03/2022

16:14:40

130002XNP

 

238

10.0550

XLON

11/03/2022

16:14:40

501678633750755

 

231

10.0550

XLON

11/03/2022

16:14:40

501678633750756

 

350

10.0550

XLON

11/03/2022

16:14:40

501678633750757

 

200

10.0550

XLON

11/03/2022

16:14:40

501678633750758

 

66

10.0600

XLON

11/03/2022

16:14:45

501678633750795

 

350

10.0600

XLON

11/03/2022

16:14:45

501678633750796

 

238

10.0600

XLON

11/03/2022

16:14:45

501678633750797

 

231

10.0600

XLON

11/03/2022

16:14:45

501678633750798

 

166

10.0600

XLON

11/03/2022

16:14:45

501678633750799

 

53

10.0600

XLON

11/03/2022

16:14:45

501678633750800

 

566

10.0600

XLON

11/03/2022

16:14:45

501678633750801

 

226

10.0600

XLON

11/03/2022

16:14:45

501678633750802

 

72

10.0600

XLON

11/03/2022

16:14:45

501678633750803

 

76

10.0600

XLON

11/03/2022

16:14:45

501678633750804

 

350

10.0600

XLON

11/03/2022

16:14:50

501678633750810

 

86

10.0600

XLON

11/03/2022

16:14:50

501678633750811

 

238

10.0600

XLON

11/03/2022

16:14:50

501678633750812

 

231

10.0600

XLON

11/03/2022

16:14:50

501678633750813

 

186

10.0600

XLON

11/03/2022

16:14:50

501678633750814

 

73

10.0600

XLON

11/03/2022

16:14:50

501678633750815

 

226

10.0600

XLON

11/03/2022

16:14:50

501678633750816

 

577

10.0600

XLON

11/03/2022

16:14:50

501678633750817

 

161

10.0600

XLON

11/03/2022

16:14:55

501678633750862

 

231

10.0600

XLON

11/03/2022

16:14:55

501678633750863

 

181

10.0600

XLON

11/03/2022

16:14:55

501678633750864

 

109

10.0600

XLON

11/03/2022

16:14:55

501678633750865

 

350

10.0600

XLON

11/03/2022

16:14:55

501678633750866

 

226

10.0600

XLON

11/03/2022

16:14:55

501678633750867

 

597

10.0600

XLON

11/03/2022

16:14:55

501678633750868

 

350

10.0600

XLON

11/03/2022

16:15:00

501678633750906

 

238

10.0600

XLON

11/03/2022

16:15:00

501678633750907

 

231

10.0600

XLON

11/03/2022

16:15:00

501678633750908

 

380

10.0600

XLON

11/03/2022

16:15:00

501678633750909

 

226

10.0600

XLON

11/03/2022

16:15:00

501678633750910

 

1,000

10.0600

XLON

11/03/2022

16:15:00

501678633750911

 

229

10.0600

XLON

11/03/2022

16:15:00

501678633750912

 

592

10.0600

XLON

11/03/2022

16:15:00

501678633750913

 

119

10.0600

XLON

11/03/2022

16:15:00

501678633750914

 

350

10.0600

XLON

11/03/2022

16:15:05

501678633750946

 

231

10.0600

XLON

11/03/2022

16:15:05

501678633750947

 

238

10.0600

XLON

11/03/2022

16:15:05

501678633750948

 

194

10.0600

XLON

11/03/2022

16:15:05

501678633750949

 

190

10.0600

XLON

11/03/2022

16:15:05

501678633750950

 

127

10.0600

XLON

11/03/2022

16:15:05

501678633750951

 

226

10.0600

XLON

11/03/2022

16:15:05

501678633750952

 

719

10.0600

XLON

11/03/2022

16:15:05

501678633750953

 

182

10.0550

TRQX

11/03/2022

16:15:08

501678566659194

 

100

10.0550

TRQX

11/03/2022

16:15:08

501678566659195

 

178

10.0550

BATE

11/03/2022

16:15:08

030001XBJ

 

219

10.0550

BATE

11/03/2022

16:15:08

030001XBK

 

350

10.0550

XLON

11/03/2022

16:15:10

501678633750967

 

238

10.0550

XLON

11/03/2022

16:15:10

501678633750968

 

231

10.0550

XLON

11/03/2022

16:15:10

501678633750969

 

583

10.0550

XLON

11/03/2022

16:15:10

501678633750970

 

182

10.0550

TRQX

11/03/2022

16:15:13

501678566659233

 

100

10.0550

TRQX

11/03/2022

16:15:13

501678566659234

 

19

10.0550

TRQX

11/03/2022

16:15:13

501678566659235

 

19

10.0550

XLON

11/03/2022

16:15:15

501678633750992

 

238

10.0550

XLON

11/03/2022

16:15:15

501678633750993

 

231

10.0550

XLON

11/03/2022

16:15:15

501678633750994

 

203

10.0550

XLON

11/03/2022

16:15:15

501678633750995

 

231

10.0550

XLON

11/03/2022

16:15:15

501678633750996

 

459

10.0550

CHIX

11/03/2022

16:15:15

130002XUX

 

407

10.0550

CHIX

11/03/2022

16:15:15

130002XUY

 

200

10.0550

CHIX

11/03/2022

16:15:15

130002XUZ

 

168

10.0550

CHIX

11/03/2022

16:15:26

130002XWC

 

115

10.0550

CHIX

11/03/2022

16:15:26

130002XWD

 

27

10.0550

CHIX

11/03/2022

16:15:26

130002XWE

 

89

10.0550

XLON

11/03/2022

16:15:26

501678633751039

 

78

10.0550

XLON

11/03/2022

16:15:26

501678633751040

 

350

10.0600

XLON

11/03/2022

16:15:58

501678633751126

 

238

10.0600

XLON

11/03/2022

16:15:58

501678633751127

 

231

10.0600

XLON

11/03/2022

16:15:58

501678633751128

 

73

10.0600

XLON

11/03/2022

16:15:58

501678633751129

 

644

10.0600

CHIX

11/03/2022

16:15:58

130002Y1Z

 

485

10.0600

CHIX

11/03/2022

16:15:58

130002Y20

 

151

10.0550

BATE

11/03/2022

16:16:03

030001XHP

 

987

10.0550

BATE

11/03/2022

16:16:03

030001XHQ

 

472

10.0550

CHIX

11/03/2022

16:16:03

130002Y2U

 

1,265

10.0550

XLON

11/03/2022

16:16:03

501678633751148

 

793

10.0550

CHIX

11/03/2022

16:16:03

130002Y2V

 

1,265

10.0700

XLON

11/03/2022

16:16:42

501678633751290

 

644

10.0700

CHIX

11/03/2022

16:16:52

130002YAU

 

300

10.0700

CHIX

11/03/2022

16:16:52

130002YAV

 

369

10.0700

CHIX

11/03/2022

16:16:52

130002YAW

 

238

10.0700

XLON

11/03/2022

16:16:52

501678633751333

 

231

10.0700

XLON

11/03/2022

16:16:52

501678633751334

 

566

10.0700

XLON

11/03/2022

16:16:52

501678633751335

 

182

10.0700

TRQX

11/03/2022

16:16:52

501678566659741

 

114

10.0700

TRQX

11/03/2022

16:16:52

501678566659742

 

178

10.0700

BATE

11/03/2022

16:16:53

030001XO1

 

215

10.0700

BATE

11/03/2022

16:16:53

030001XO2

 

148

10.0650

CHIX

11/03/2022

16:16:53

130002YB1

 

1,265

10.0650

XLON

11/03/2022

16:16:53

501678633751339

 

528

10.0650

TRQX

11/03/2022

16:16:53

501678566659746

 

985

10.0650

CHIX

11/03/2022

16:16:53

130002YB2

 

57

10.0700

XLON

11/03/2022

16:16:57

501678633751350

 

231

10.0700

XLON

11/03/2022

16:16:57

501678633751351

 

119

10.0700

XLON

11/03/2022

16:16:57

501678633751352

 

73

10.0700

XLON

11/03/2022

16:16:57

501678633751353

 

238

10.0700

XLON

11/03/2022

16:16:57

501678633751354

 

233

10.0700

XLON

11/03/2022

16:16:57

501678633751355

 

738

10.0700

XLON

11/03/2022

16:16:57

501678633751356

 

350

10.0700

XLON

11/03/2022

16:16:57

501678633751357

 

566

10.0700

XLON

11/03/2022

16:16:57

501678633751358

 

16

10.0700

XLON

11/03/2022

16:16:57

501678633751359

 

119

10.0700

XLON

11/03/2022

16:16:57

501678633751360

 

416

10.0700

XLON

11/03/2022

16:16:57

501678633751361

 

70

10.0700

TRQX

11/03/2022

16:16:57

501678566659774

 

70

10.0700

TRQX

11/03/2022

16:16:57

501678566659775

 

185

10.0700

TRQX

11/03/2022

16:16:57

501678566659776

 

1,122

10.0650

XLON

11/03/2022

16:16:58

501678633751363

 

388

10.0650

XLON

11/03/2022

16:16:58

501678633751372

 

877

10.0650

XLON

11/03/2022

16:17:02

501678633751389

 

1,265

10.0650

XLON

11/03/2022

16:17:02

501678633751390

 

89

10.0700

XLON

11/03/2022

16:17:03

501678633751398

 

120

10.0700

XLON

11/03/2022

16:17:03

501678633751399

 

601

10.0700

XLON

11/03/2022

16:17:03

501678633751400

 

177

10.0700

XLON

11/03/2022

16:17:03

501678633751401

 

57

10.0700

XLON

11/03/2022

16:17:03

501678633751402

 

753

10.0700

BATE

11/03/2022

16:17:30

030001XUF

 

56

10.0700

BATE

11/03/2022

16:17:30

030001XUG

 

83

10.0700

BATE

11/03/2022

16:17:30

030001XUH

 

238

10.0700

XLON

11/03/2022

16:17:30

501678633751671

 

231

10.0700

XLON

11/03/2022

16:17:30

501678633751672

 

596

10.0700

XLON

11/03/2022

16:17:30

501678633751673

 

200

10.0700

XLON

11/03/2022

16:17:30

501678633751674

 

500

10.0700

CHIX

11/03/2022

16:17:30

130002YK7

 

200

10.0700

CHIX

11/03/2022

16:17:30

130002YK8

 

644

10.0700

CHIX

11/03/2022

16:17:35

130002YKP

 

51

10.0700

CHIX

11/03/2022

16:17:35

130002YKQ

 

350

10.0700

XLON

11/03/2022

16:17:35

501678633751688

 

231

10.0700

XLON

11/03/2022

16:17:35

501678633751689

 

238

10.0700

XLON

11/03/2022

16:17:35

501678633751690

 

92

10.0700

XLON

11/03/2022

16:17:35

501678633751691

 

350

10.0700

XLON

11/03/2022

16:17:42

501678633751708

 

205

10.0700

XLON

11/03/2022

16:17:42

501678633751709

 

1,243

10.0650

CHIX

11/03/2022

16:17:46

130002YMM

 

486

10.0650

XLON

11/03/2022

16:17:47

501678633751733

 

1,265

10.0600

XLON

11/03/2022

16:17:50

501678633751773

 

238

10.0600

XLON

11/03/2022

16:17:51

501678633751786

 

350

10.0600

XLON

11/03/2022

16:17:51

501678633751787

 

231

10.0600

XLON

11/03/2022

16:17:51

501678633751788

 

240

10.0600

XLON

11/03/2022

16:17:51

501678633751789

 

206

10.0600

XLON

11/03/2022

16:17:51

501678633751790

 

800

10.0550

TRQX

11/03/2022

16:17:52

501678566660229

 

269

10.0550

TRQX

11/03/2022

16:17:52

501678566660230

 

613

10.0550

XLON

11/03/2022

16:17:52

501678633751827

 

207

10.0600

XLON

11/03/2022

16:17:56

501678633751839

 

161

10.0600

XLON

11/03/2022

16:18:01

501678633751852

 

238

10.0600

XLON

11/03/2022

16:18:01

501678633751853

 

231

10.0600

XLON

11/03/2022

16:18:01

501678633751854

 

350

10.0600

XLON

11/03/2022

16:18:01

501678633751855

 

73

10.0600

XLON

11/03/2022

16:18:06

501678633751873

 

73

10.0600

XLON

11/03/2022

16:18:06

501678633751874

 

127

10.0600

XLON

11/03/2022

16:18:11

501678633751900

 

246

10.0600

XLON

11/03/2022

16:18:11

501678633751901

 

231

10.0600

XLON

11/03/2022

16:18:11

501678633751902

 

350

10.0600

XLON

11/03/2022

16:18:11

501678633751903

 

238

10.0600

XLON

11/03/2022

16:18:11

501678633751904

 

350

10.0600

XLON

11/03/2022

16:18:16

501678633751907

 

231

10.0600

XLON

11/03/2022

16:18:16

501678633751908

 

238

10.0600

XLON

11/03/2022

16:18:16

501678633751909

 

89

10.0600

XLON

11/03/2022

16:18:16

501678633751910

 

183

10.0600

XLON

11/03/2022

16:18:21

501678633751917

 

89

10.0600

XLON

11/03/2022

16:18:21

501678633751918

 

350

10.0600

XLON

11/03/2022

16:18:21

501678633751919

 

456

10.0600

CHIX

11/03/2022

16:18:23

130002YUW

 

1

10.0600

CHIX

11/03/2022

16:18:23

130002YUX

 

129

10.0600

CHIX

11/03/2022

16:18:23

130002YUY

 

529

10.0600

CHIX

11/03/2022

16:18:23

130002YUZ

 

89

10.0600

XLON

11/03/2022

16:18:26

501678633751941

 

231

10.0600

XLON

11/03/2022

16:18:26

501678633751942

 

89

10.0600

XLON

11/03/2022

16:18:26

501678633751943

 

119

10.0600

XLON

11/03/2022

16:18:26

501678633751944

 

231

10.0600

XLON

11/03/2022

16:18:26

501678633751945

 

350

10.0600

XLON

11/03/2022

16:18:26

501678633751946

 

238

10.0600

XLON

11/03/2022

16:18:26

501678633751947

 

601

10.0600

XLON

11/03/2022

16:18:26

501678633751948

 

139

10.0600

XLON

11/03/2022

16:18:31

501678633751980

 

191

10.0600

XLON

11/03/2022

16:18:31

501678633751981

 

231

10.0600

XLON

11/03/2022

16:18:31

501678633751982

 

350

10.0600

XLON

11/03/2022

16:18:31

501678633751983

 

119

10.0600

XLON

11/03/2022

16:18:31

501678633751984

 

134

10.0600

BATE

11/03/2022

16:18:32

030001Y3Y

 

137

10.0600

BATE

11/03/2022

16:18:32

030001Y3Z

 

151

10.0600

BATE

11/03/2022

16:18:32

030001Y40

 

43

10.0600

XLON

11/03/2022

16:18:36

501678633751996

 

30

10.0600

XLON

11/03/2022

16:18:36

501678633751997

 

73

10.0600

XLON

11/03/2022

16:18:36

501678633751998

 

119

10.0600

XLON

11/03/2022

16:18:36

501678633751999

 

231

10.0600

XLON

11/03/2022

16:18:36

501678633752000

 

84

10.0600

BATE

11/03/2022

16:18:37

030001Y55

 

178

10.0600

BATE

11/03/2022

16:18:37

030001Y56

 

11

10.0600

BATE

11/03/2022

16:18:44

030001Y5M

 

271

10.0600

BATE

11/03/2022

16:18:44

030001Y5N

 

136

10.0600

CHIX

11/03/2022

16:18:50

130002YZA

 

172

10.0600

CHIX

11/03/2022

16:18:50

130002YZB

 

104

10.0600

XLON

11/03/2022

16:18:50

501678633752042

 

101

10.0600

XLON

11/03/2022

16:18:50

501678633752043

 

242

10.0600

TRQX

11/03/2022

16:18:50

501678566660563

 

36

10.0600

TRQX

11/03/2022

16:18:50

501678566660564

 

84

10.0600

BATE

11/03/2022

16:18:50

030001Y6L

 

73

10.0650

XLON

11/03/2022

16:18:56

501678633752083

 

845

10.0650

XLON

11/03/2022

16:18:58

501678633752093

 

390

10.0650

XLON

11/03/2022

16:18:58

501678633752094

 

30

10.0650

XLON

11/03/2022

16:18:58

501678633752095

 

218

10.0650

XLON

11/03/2022

16:18:58

501678633752103

 

56

10.0650

XLON

11/03/2022

16:18:58

501678633752104

 

550

10.0650

CHIX

11/03/2022

16:18:58

130002Z1D

 

327

10.0650

CHIX

11/03/2022

16:18:58

130002Z1E

 

991

10.0650

XLON

11/03/2022

16:18:59

501678633752107

 

178

10.0650

BATE

11/03/2022

16:19:02

030001Y8U

 

103

10.0650

BATE

11/03/2022

16:19:02

030001Y8V

 

46

10.0650

XLON

11/03/2022

16:19:02

501678633752126

 

350

10.0650

XLON

11/03/2022

16:19:02

501678633752127

 

215

10.0650

XLON

11/03/2022

16:19:02

501678633752128

 

193

10.0650

XLON

11/03/2022

16:19:02

501678633752129

 

231

10.0650

XLON

11/03/2022

16:19:02

501678633752130

 

238

10.0650

XLON

11/03/2022

16:19:02

501678633752131

 

241

10.0650

XLON

11/03/2022

16:19:07

501678633752143

 

119

10.0650

XLON

11/03/2022

16:19:07

501678633752144

 

73

10.0650

XLON

11/03/2022

16:19:07

501678633752145

 

238

10.0650

XLON

11/03/2022

16:19:07

501678633752146

 

231

10.0650

XLON

11/03/2022

16:19:07

501678633752147

 

350

10.0650

XLON

11/03/2022

16:19:07

501678633752148

 

166

10.0650

XLON

11/03/2022

16:19:07

501678633752149

 

128

10.0650

XLON

11/03/2022

16:19:12

501678633752154

 

238

10.0650

XLON

11/03/2022

16:19:12

501678633752155

 

78

10.0650

XLON

11/03/2022

16:19:12

501678633752156

 

116

10.0650

XLON

11/03/2022

16:19:12

501678633752157

 

350

10.0650

XLON

11/03/2022

16:19:12

501678633752158

 

231

10.0650

XLON

11/03/2022

16:19:12

501678633752159

 

365

10.0600

XLON

11/03/2022

16:19:13

501678633752162

 

405

10.0650

BATE

11/03/2022

16:19:18

030001YC4

 

127

10.0650

BATE

11/03/2022

16:19:18

030001YC5

 

127

10.0650

BATE

11/03/2022

16:19:18

030001YC6

 

407

10.0650

BATE

11/03/2022

16:19:18

030001YC7

 

400

10.0650

XLON

11/03/2022

16:19:18

501678633752201

 

254

10.0650

BATE

11/03/2022

16:19:18

030001YC8

 

160

10.0650

CHIX

11/03/2022

16:19:19

130002Z55

 

248

10.0650

CHIX

11/03/2022

16:19:19

130002Z56

 

16

10.0650

XLON

11/03/2022

16:19:23

501678633752213

 

38

10.0650

CHIX

11/03/2022

16:19:24

130002Z5R

 

119

10.0650

CHIX

11/03/2022

16:19:24

130002Z5S

 

210

10.0650

CHIX

11/03/2022

16:19:24

130002Z5T

 

73

10.0650

XLON

11/03/2022

16:19:28

501678633752238

 

469

10.0650

XLON

11/03/2022

16:19:28

501678633752239

 

73

10.0650

XLON

11/03/2022

16:19:28

501678633752240

 

61

10.0650

CHIX

11/03/2022

16:19:29

130002Z68

 

251

10.0650

CHIX

11/03/2022

16:19:29

130002Z69

 

209

10.0650

XLON

11/03/2022

16:19:33

501678633752250

 

176

10.0650

XLON

11/03/2022

16:19:33

501678633752251

 

238

10.0650

XLON

11/03/2022

16:19:33

501678633752252

 

96

10.0650

CHIX

11/03/2022

16:19:34

130002Z6Q

 

221

10.0650

CHIX

11/03/2022

16:19:34

130002Z6R

 

71

10.0650

CHIX

11/03/2022

16:19:34

130002Z6S

 

73

10.0650

XLON

11/03/2022

16:19:38

501678633752256

 

119

10.0650

XLON

11/03/2022

16:19:38

501678633752257

 

46

10.0650

XLON

11/03/2022

16:19:38

501678633752258

 

198

10.0650

XLON

11/03/2022

16:19:43

501678633752265

 

111

10.0650

XLON

11/03/2022

16:19:43

501678633752266

 

238

10.0650

XLON

11/03/2022

16:19:43

501678633752267

 

231

10.0650

XLON

11/03/2022

16:19:43

501678633752268

 

350

10.0650

XLON

11/03/2022

16:19:43

501678633752269

 

1,066

10.0600

CHIX

11/03/2022

16:19:57

130002ZB7

 

1,265

10.0600

XLON

11/03/2022

16:19:57

501678633752298

 

199

10.0600

CHIX

11/03/2022

16:19:57

130002ZB8

 

109

10.0650

XLON

11/03/2022

16:19:59

501678633752308

 

109

10.0650

XLON

11/03/2022

16:19:59

501678633752309

 

77

10.0650

XLON

11/03/2022

16:19:59

501678633752310

 

350

10.0650

XLON

11/03/2022

16:19:59

501678633752311

 

73

10.0650

XLON

11/03/2022

16:19:59

501678633752312

 

193

10.0650

XLON

11/03/2022

16:19:59

501678633752313

 

231

10.0650

XLON

11/03/2022

16:19:59

501678633752314

 

238

10.0650

XLON

11/03/2022

16:19:59

501678633752315

 

231

10.0650

XLON

11/03/2022

16:19:59

501678633752316

 

751

10.0650

XLON

11/03/2022

16:19:59

501678633752317

 

578

10.0650

XLON

11/03/2022

16:19:59

501678633752318

 

400

10.0650

XLON

11/03/2022

16:19:59

501678633752319

 

188

10.0650

XLON

11/03/2022

16:19:59

501678633752320

 

180

10.0650

XLON

11/03/2022

16:20:03

501678633752336

 

117

10.0650

XLON

11/03/2022

16:20:03

501678633752337

 

238

10.0650

XLON

11/03/2022

16:20:03

501678633752338

 

231

10.0650

XLON

11/03/2022

16:20:03

501678633752339

 

1

10.0650

XLON

11/03/2022

16:20:03

501678633752340

 

223

10.0700

XLON

11/03/2022

16:20:19

501678633752419

 

188

10.0700

XLON

11/03/2022

16:20:19

501678633752420

 

168

10.0700

CHIX

11/03/2022

16:20:27

130002ZIZ

 

1,097

10.0700

CHIX

11/03/2022

16:20:27

130002ZJ0

 

46

10.0700

XLON

11/03/2022

16:20:27

501678633752499

 

798

10.0700

CHIX

11/03/2022

16:20:27

130002ZJ5

 

458

10.0700

XLON

11/03/2022

16:20:32

501678633752519

 

253

10.0700

XLON

11/03/2022

16:20:32

501678633752520

 

486

10.0700

XLON

11/03/2022

16:20:32

501678633752521

 

211

10.0700

XLON

11/03/2022

16:20:32

501678633752522

 

157

10.0700

CHIX

11/03/2022

16:20:35

130002ZKC

 

254

10.0700

CHIX

11/03/2022

16:20:35

130002ZKD

 

108

10.0700

XLON

11/03/2022

16:20:37

501678633752539

 

89

10.0700

XLON

11/03/2022

16:20:37

501678633752540

 

180

10.0700

XLON

11/03/2022

16:20:42

501678633752548

 

153

10.0700

XLON

11/03/2022

16:20:42

501678633752549

 

180

10.0700

XLON

11/03/2022

16:20:47

501678633752551

 

199

10.0700

XLON

11/03/2022

16:20:47

501678633752552

 

238

10.0700

XLON

11/03/2022

16:20:47

501678633752553

 

231

10.0700

XLON

11/03/2022

16:20:47

501678633752554

 

119

10.0700

XLON

11/03/2022

16:20:52

501678633752573

 

238

10.0700

XLON

11/03/2022

16:20:52

501678633752574

 

231

10.0700

XLON

11/03/2022

16:20:52

501678633752575

 

89

10.0700

XLON

11/03/2022

16:20:52

501678633752576

 

350

10.0700

XLON

11/03/2022

16:20:52

501678633752577

 

222

10.0700

XLON

11/03/2022

16:20:52

501678633752578

 

114

10.0700

XLON

11/03/2022

16:20:57

501678633752582

 

238

10.0700

XLON

11/03/2022

16:20:57

501678633752583

 

231

10.0700

XLON

11/03/2022

16:20:57

501678633752584

 

350

10.0700

XLON

11/03/2022

16:20:57

501678633752585

 

143

10.0700

XLON

11/03/2022

16:20:57

501678633752586

 

118

10.0700

XLON

11/03/2022

16:20:57

501678633752587

 

73

10.0700

XLON

11/03/2022

16:20:57

501678633752588

 

92

10.0700

XLON

11/03/2022

16:20:57

501678633752589

 

440

10.0650

BATE

11/03/2022

16:20:58

030001YQ4

 

1,265

10.0650

XLON

11/03/2022

16:20:58

501678633752601

 

437

10.0650

BATE

11/03/2022

16:21:02

030001YSE

 

576

10.0650

CHIX

11/03/2022

16:21:15

130002ZSM

 

76

10.0650

XLON

11/03/2022

16:21:15

501678633752712

 

227

10.0650

XLON

11/03/2022

16:21:15

501678633752713

 

460

10.0650

XLON

11/03/2022

16:21:20

501678633752729

 

202

10.0650

XLON

11/03/2022

16:21:20

501678633752730

 

169

10.0650

XLON

11/03/2022

16:21:20

501678633752731

 

238

10.0650

XLON

11/03/2022

16:21:20

501678633752732

 

231

10.0650

XLON

11/03/2022

16:21:20

501678633752733

 

104

10.0650

CHIX

11/03/2022

16:21:20

130002ZUA

 

130

10.0650

CHIX

11/03/2022

16:21:20

130002ZUB

 

410

10.0650

CHIX

11/03/2022

16:21:20

130002ZUC

 

53

10.0650

CHIX

11/03/2022

16:21:20

130002ZUD

 

33

10.0650

BATE

11/03/2022

16:21:24

030001YVX

 

84

10.0650

BATE

11/03/2022

16:21:24

030001YVY

 

203

10.0650

XLON

11/03/2022

16:21:25

501678633752750

 

148

10.0650

XLON

11/03/2022

16:21:25

501678633752751

 

238

10.0650

XLON

11/03/2022

16:21:25

501678633752752

 

231

10.0650

XLON

11/03/2022

16:21:25

501678633752753

 

686

10.0650

CHIX

11/03/2022

16:21:26

130002ZVM

 

201

10.0650

CHIX

11/03/2022

16:21:26

130002ZVN

 

265

10.0650

CHIX

11/03/2022

16:21:26

130002ZVO

 

46

10.0650

CHIX

11/03/2022

16:21:26

130002ZVP

 

102

10.0650

BATE

11/03/2022

16:21:29

030001YW6

 

173

10.0650

BATE

11/03/2022

16:21:29

030001YW7

 

36

10.0650

BATE

11/03/2022

16:21:29

030001YW8

 

73

10.0650

XLON

11/03/2022

16:21:30

501678633752781

 

89

10.0650

XLON

11/03/2022

16:21:30

501678633752782

 

350

10.0650

XLON

11/03/2022

16:21:30

501678633752783

 

231

10.0650

XLON

11/03/2022

16:21:30

501678633752784

 

238

10.0650

XLON

11/03/2022

16:21:30

501678633752785

 

119

10.0650

XLON

11/03/2022

16:21:30

501678633752786

 

99

10.0650

XLON

11/03/2022

16:21:35

501678633752810

 

94

10.0650

XLON

11/03/2022

16:21:35

501678633752811

 

200

10.0650

XLON

11/03/2022

16:21:35

501678633752812

 

139

10.0650

XLON

11/03/2022

16:21:35

501678633752813

 

180

10.0650

XLON

11/03/2022

16:21:40

501678633752823

 

109

10.0650

XLON

11/03/2022

16:21:40

501678633752824

 

54

10.0650

XLON

11/03/2022

16:21:40

501678633752825

 

231

10.0650

XLON

11/03/2022

16:21:40

501678633752826

 

73

10.0650

XLON

11/03/2022

16:21:40

501678633752827

 

350

10.0650

XLON

11/03/2022

16:21:40

501678633752828

 

520

10.0650

XLON

11/03/2022

16:21:40

501678633752829

 

188

10.0700

CHIX

11/03/2022

16:21:48

130002ZZ5

 

856

10.0700

CHIX

11/03/2022

16:21:48

130002ZZ6

 

43

10.0700

CHIX

11/03/2022

16:21:48

130002ZZ7

 

438

10.0700

TRQX

11/03/2022

16:21:48

501678566661622

 

410

10.0700

TRQX

11/03/2022

16:21:48

501678566661623

 

24

10.0700

TRQX

11/03/2022

16:21:48

501678566661624

 

182

10.0700

TRQX

11/03/2022

16:22:09

501678566661733

 

147

10.0700

TRQX

11/03/2022

16:22:09

501678566661734

 

238

10.0700

XLON

11/03/2022

16:22:09

501678633752957

 

231

10.0700

XLON

11/03/2022

16:22:09

501678633752958

 

164

10.0700

XLON

11/03/2022

16:22:09

501678633752959

 

1,265

10.0650

XLON

11/03/2022

16:22:34

501678633753044

 

539

10.0650

CHIX

11/03/2022

16:22:34

130003069

 

549

10.0650

CHIX

11/03/2022

16:22:34

13000306A

 

14

10.0650

CHIX

11/03/2022

16:22:34

13000306B

 

163

10.0650

CHIX

11/03/2022

16:22:34

13000306F

 

254

10.0650

CHIX

11/03/2022

16:22:35

13000306J

 

870

10.0650

CHIX

11/03/2022

16:22:35

13000306K

 

99

10.0650

CHIX

11/03/2022

16:22:35

13000306L

 

135

10.0650

XLON

11/03/2022

16:22:35

501678633753052

 

240

10.0650

XLON

11/03/2022

16:22:35

501678633753053

 

73

10.0650

XLON

11/03/2022

16:22:35

501678633753054

 

1,265

10.0550

XLON

11/03/2022

16:22:48

501678633753142

 

225

10.0600

XLON

11/03/2022

16:22:49

501678633753168

 

477

10.0600

XLON

11/03/2022

16:22:49

501678633753169

 

271

10.0600

XLON

11/03/2022

16:22:49

501678633753170

 

233

10.0550

XLON

11/03/2022

16:23:07

501678633753253

 

49

10.0550

CHIX

11/03/2022

16:23:07

1300030GG

 

252

10.0550

CHIX

11/03/2022

16:23:07

1300030GH

 

15

10.0550

CHIX

11/03/2022

16:23:07

1300030GI

 

1,265

10.0500

XLON

11/03/2022

16:23:12

501678633753277

 

31

10.0500

CHIX

11/03/2022

16:23:12

1300030H5

 

657

10.0500

CHIX

11/03/2022

16:23:12

1300030H6

 

277

10.0500

CHIX

11/03/2022

16:23:12

1300030H7

 

350

10.0550

BATE

11/03/2022

16:23:30

030001ZG2

 

67

10.0550

BATE

11/03/2022

16:23:31

030001ZGC

 

122

10.0550

BATE

11/03/2022

16:23:31

030001ZGD

 

324

10.0550

BATE

11/03/2022

16:23:31

030001ZGE

 

1,265

10.0550

XLON

11/03/2022

16:23:44

501678633753427

 

1,265

10.0550

XLON

11/03/2022

16:23:44

501678633753426

 

247

10.0550

CHIX

11/03/2022

16:23:44

1300030LR

 

178

10.0550

CHIX

11/03/2022

16:23:44

1300030LS

 

439

10.0550

CHIX

11/03/2022

16:23:47

1300030MD

 

38

10.0550

CHIX

11/03/2022

16:23:47

1300030ME

 

307

10.0550

CHIX

11/03/2022

16:23:47

1300030MF

 

266

10.0550

CHIX

11/03/2022

16:23:47

1300030MG

 

206

10.0550

XLON

11/03/2022

16:23:48

501678633753464

 

89

10.0550

XLON

11/03/2022

16:23:53

501678633753482

 

368

10.0550

XLON

11/03/2022

16:23:53

501678633753483

 

73

10.0550

XLON

11/03/2022

16:23:53

501678633753484

 

216

10.0550

XLON

11/03/2022

16:23:53

501678633753485

 

1,139

10.0550

XLON

11/03/2022

16:23:58

501678633753519

 

126

10.0550

XLON

11/03/2022

16:23:58

501678633753520

 

240

10.0600

CHIX

11/03/2022

16:24:14

1300030S6

 

96

10.0600

CHIX

11/03/2022

16:24:14

1300030S7

 

606

10.0600

TRQX

11/03/2022

16:24:25

501678566662546

 

58

10.0600

CHIX

11/03/2022

16:24:25

1300030UT

 

1,207

10.0600

CHIX

11/03/2022

16:24:26

1300030VD

 

178

10.0600

BATE

11/03/2022

16:24:27

030001ZP7

 

200

10.0600

BATE

11/03/2022

16:24:27

030001ZP8

 

411

10.0550

TRQX

11/03/2022

16:24:27

501678566662564

 

119

10.0550

XLON

11/03/2022

16:24:28

501678633753668

 

1,146

10.0550

XLON

11/03/2022

16:24:28

501678633753669

 

110

10.0550

XLON

11/03/2022

16:24:28

501678633753673

 

530

10.0550

XLON

11/03/2022

16:24:28

501678633753674

 

318

10.0550

XLON

11/03/2022

16:24:29

501678633753678

 

352

10.0550

CHIX

11/03/2022

16:24:41

1300030XS

 

325

10.0550

BATE

11/03/2022

16:24:41

030001ZQR

 

278

10.0550

BATE

11/03/2022

16:24:41

030001ZQS

 

133

10.0550

CHIX

11/03/2022

16:24:41

1300030XP

 

374

10.0550

CHIX

11/03/2022

16:24:41

1300030XQ

 

21

10.0550

BATE

11/03/2022

16:24:41

030001ZQT

 

158

10.0550

BATE

11/03/2022

16:24:41

030001ZQU

 

350

10.0550

XLON

11/03/2022

16:25:24

501678633753987

 

238

10.0550

XLON

11/03/2022

16:25:24

501678633753988

 

677

10.0550

XLON

11/03/2022

16:25:24

501678633753989

 

109

10.0550

CHIX

11/03/2022

16:25:24

13000316K

 

350

10.0600

XLON

11/03/2022

16:25:29

501678633754036

 

231

10.0600

XLON

11/03/2022

16:25:29

501678633754037

 

238

10.0600

XLON

11/03/2022

16:25:29

501678633754038

 

105

10.0600

XLON

11/03/2022

16:25:29

501678633754039

 

73

10.0600

XLON

11/03/2022

16:25:29

501678633754040

 

235

10.0600

XLON

11/03/2022

16:25:29

501678633754041

 

227

10.0600

XLON

11/03/2022

16:25:29

501678633754042

 

475

10.0600

XLON

11/03/2022

16:25:29

501678633754043

 

89

10.0600

XLON

11/03/2022

16:25:29

501678633754044

 

80

10.0600

XLON

11/03/2022

16:25:29

501678633754045

 

364

10.0600

XLON

11/03/2022

16:25:29

501678633754046

 

167

10.0600

XLON

11/03/2022

16:25:29

501678633754047

 

644

10.0550

CHIX

11/03/2022

16:25:30

130003179

 

377

10.0550

CHIX

11/03/2022

16:25:30

13000317A

 

1,265

10.0500

XLON

11/03/2022

16:25:30

501678633754060

 

178

10.0550

BATE

11/03/2022

16:25:30

03000200L

 

272

10.0550

BATE

11/03/2022

16:25:30

03000200M

 

1,265

10.0500

XLON

11/03/2022

16:25:31

501678633754066

 

886

10.0500

XLON

11/03/2022

16:25:31

501678633754067

 

320

10.0500

CHIX

11/03/2022

16:25:42

1300031AA

 

65

10.0500

CHIX

11/03/2022

16:25:42

1300031AB

 

811

10.0500

CHIX

11/03/2022

16:25:42

1300031AC

 

1,185

10.0500

XLON

11/03/2022

16:25:42

501678633754119

 

999

10.0500

XLON

11/03/2022

16:25:42

501678633754120

 

833

10.0450

XLON

11/03/2022

16:25:46

501678633754167

 

425

10.0450

XLON

11/03/2022

16:25:47

501678633754171

 

7

10.0450

XLON

11/03/2022

16:25:47

501678633754173

 

357

10.0500

XLON

11/03/2022

16:25:48

501678633754184

 

119

10.0500

XLON

11/03/2022

16:25:48

501678633754185

 

170

10.0500

XLON

11/03/2022

16:25:48

501678633754186

 

350

10.0500

XLON

11/03/2022

16:25:48

501678633754187

 

515

10.0500

XLON

11/03/2022

16:25:48

501678633754188

 

967

10.0500

XLON

11/03/2022

16:25:48

501678633754189

 

366

10.0450

CHIX

11/03/2022

16:25:49

1300031CE

 

300

10.0450

BATE

11/03/2022

16:25:51

03000204K

 

178

10.0450

BATE

11/03/2022

16:25:51

03000204L

 

567

10.0400

CHIX

11/03/2022

16:25:51

1300031DJ

 

1,265

10.0400

XLON

11/03/2022

16:25:52

501678633754249

 

809

10.0350

BATE

11/03/2022

16:25:52

03000205B

 

373

10.0350

TRQX

11/03/2022

16:25:52

501678566663137

 

594

10.0350

TRQX

11/03/2022

16:25:53

501678566663140

 

363

10.0350

XLON

11/03/2022

16:25:53

501678633754264

 

271

10.0400

XLON

11/03/2022

16:25:53

501678633754276

 

350

10.0400

XLON

11/03/2022

16:25:53

501678633754277

 

238

10.0400

XLON

11/03/2022

16:25:53

501678633754278

 

230

10.0400

XLON

11/03/2022

16:25:53

501678633754279

 

231

10.0400

XLON

11/03/2022

16:25:53

501678633754280

 

902

10.0350

XLON

11/03/2022

16:25:54

501678633754281

 

34

10.0350

XLON

11/03/2022

16:25:54

501678633754286

 

238

10.0350

XLON

11/03/2022

16:25:54

501678633754287

 

231

10.0350

XLON

11/03/2022

16:25:54

501678633754288

 

431

10.0350

XLON

11/03/2022

16:25:54

501678633754289

 

331

10.0350

XLON

11/03/2022

16:25:54

501678633754290

 

598

10.0350

CHIX

11/03/2022

16:25:54

1300031EP

 

438

10.0300

CHIX

11/03/2022

16:25:57

1300031FD

 

827

10.0300

CHIX

11/03/2022

16:25:57

1300031FE

 

170

10.0350

BATE

11/03/2022

16:25:57

030002068

 

178

10.0350

BATE

11/03/2022

16:25:57

030002069

 

272

10.0350

TRQX

11/03/2022

16:25:58

501678566663212

 

1,265

10.0350

BATE

11/03/2022

16:25:59

030002083

 

80

10.0400

XLON

11/03/2022

16:25:59

501678633754385

 

441

10.0400

XLON

11/03/2022

16:25:59

501678633754386

 

350

10.0400

XLON

11/03/2022

16:25:59

501678633754387

 

238

10.0400

XLON

11/03/2022

16:25:59

501678633754388

 

231

10.0400

XLON

11/03/2022

16:25:59

501678633754389

 

222

10.0400

XLON

11/03/2022

16:25:59

501678633754390

 

160

10.0400

XLON

11/03/2022

16:25:59

501678633754391

 

631

10.0400

XLON

11/03/2022

16:25:59

501678633754392

 

400

10.0400

XLON

11/03/2022

16:25:59

501678633754393

 

350

10.0600

XLON

11/03/2022

16:26:10

501678633754508

 

238

10.0600

XLON

11/03/2022

16:26:10

501678633754509

 

903

10.0600

XLON

11/03/2022

16:26:10

501678633754510

 

262

10.0600

XLON

11/03/2022

16:26:10

501678633754511

 

157

10.0650

XLON

11/03/2022

16:26:14

501678633754523

 

1,143

10.0650

CHIX

11/03/2022

16:26:17

1300031NJ

 

762

10.0650

BATE

11/03/2022

16:26:17

0300020CM

 

178

10.0650

BATE

11/03/2022

16:26:17

0300020CN

 

100

10.0650

BATE

11/03/2022

16:26:17

0300020CO

 

319

10.0600

TRQX

11/03/2022

16:26:18

501678566663364

 

837

10.0600

TRQX

11/03/2022

16:26:18

501678566663365

 

987

10.0600

BATE

11/03/2022

16:26:18

0300020D5

 

1,237

10.0600

XLON

11/03/2022

16:26:18

501678633754558

 

28

10.0600

XLON

11/03/2022

16:26:18

501678633754559

 

94

10.0600

TRQX

11/03/2022

16:26:19

501678566663380

 

182

10.0600

TRQX

11/03/2022

16:26:19

501678566663381

 

38

10.0600

TRQX

11/03/2022

16:26:19

501678566663382

 

89

10.0600

XLON

11/03/2022

16:26:19

501678633754583

 

139

10.0600

XLON

11/03/2022

16:26:19

501678633754584

 

89

10.0600

XLON

11/03/2022

16:26:19

501678633754585

 

238

10.0600

XLON

11/03/2022

16:26:19

501678633754586

 

797

10.0550

BATE

11/03/2022

16:26:22

0300020F1

 

205

10.0550

XLON

11/03/2022

16:26:22

501678633754623

 

1,026

10.0550

XLON

11/03/2022

16:26:22

501678633754624

 

34

10.0550

XLON

11/03/2022

16:26:22

501678633754625

 

21

10.0600

XLON

11/03/2022

16:26:29

501678633754672

 

310

10.0600

XLON

11/03/2022

16:26:29

501678633754673

 

238

10.0600

XLON

11/03/2022

16:26:29

501678633754674

 

231

10.0600

XLON

11/03/2022

16:26:29

501678633754675

 

350

10.0600

XLON

11/03/2022

16:26:29

501678633754676

 

105

10.0600

XLON

11/03/2022

16:26:29

501678633754677

 

75

10.0600

XLON

11/03/2022

16:26:29

501678633754678

 

73

10.0600

XLON

11/03/2022

16:26:29

501678633754679

 

2

10.0600

XLON

11/03/2022

16:26:29

501678633754680

 

89

10.0600

XLON

11/03/2022

16:26:29

501678633754681

 

30

10.0600

XLON

11/03/2022

16:26:29

501678633754682

 

350

10.0600

XLON

11/03/2022

16:26:34

501678633754707

 

164

10.0600

XLON

11/03/2022

16:26:34

501678633754708

 

231

10.0600

XLON

11/03/2022

16:26:34

501678633754709

 

238

10.0600

XLON

11/03/2022

16:26:34

501678633754710

 

109

10.0600

XLON

11/03/2022

16:26:34

501678633754711

 

490

10.0600

XLON

11/03/2022

16:26:34

501678633754712

 

524

10.0600

XLON

11/03/2022

16:26:34

501678633754713

 

220

10.0600

XLON

11/03/2022

16:26:34

501678633754714

 

517

10.0600

BATE

11/03/2022

16:26:37

0300020G7

 

155

10.0600

BATE

11/03/2022

16:26:37

0300020G8

 

15

10.0600

BATE

11/03/2022

16:26:37

0300020G9

 

193

10.0600

XLON

11/03/2022

16:26:40

501678633754755

 

89

10.0600

XLON

11/03/2022

16:26:40

501678633754756

 

89

10.0600

XLON

11/03/2022

16:26:40

501678633754757

 

350

10.0600

XLON

11/03/2022

16:26:40

501678633754758

 

231

10.0600

XLON

11/03/2022

16:26:40

501678633754759

 

1,258

10.0550

CHIX

11/03/2022

16:26:42

1300031RK

 

238

10.0550

XLON

11/03/2022

16:26:50

501678633754806

 

350

10.0550

XLON

11/03/2022

16:26:50

501678633754807

 

231

10.0550

XLON

11/03/2022

16:26:50

501678633754808

 

5

10.0550

XLON

11/03/2022

16:26:55

501678633754818

 

207

10.0550

XLON

11/03/2022

16:26:55

501678633754819

 

234

10.0550

XLON

11/03/2022

16:26:55

501678633754820

 

350

10.0550

XLON

11/03/2022

16:26:55

501678633754821

 

231

10.0550

XLON

11/03/2022

16:26:55

501678633754822

 

238

10.0550

XLON

11/03/2022

16:26:55

501678633754823

 

131

10.0550

XLON

11/03/2022

16:27:00

501678633754841

 

73

10.0550

XLON

11/03/2022

16:27:00

501678633754842

 

194

10.0550

XLON

11/03/2022

16:27:05

501678633754863

 

350

10.0550

XLON

11/03/2022

16:27:05

501678633754864

 

109

10.0550

XLON

11/03/2022

16:27:05

501678633754865

 

73

10.0550

XLON

11/03/2022

16:27:05

501678633754866

 

231

10.0550

XLON

11/03/2022

16:27:05

501678633754867

 

238

10.0550

XLON

11/03/2022

16:27:05

501678633754868

 

230

10.0500

CHIX

11/03/2022

16:27:09

1300031VK

 

1,265

10.0500

XLON

11/03/2022

16:27:09

501678633754886

 

960

10.0500

CHIX

11/03/2022

16:27:09

1300031VL

 

145

10.0500

XLON

11/03/2022

16:27:09

501678633754894

 

226

10.0500

XLON

11/03/2022

16:27:09

501678633754895

 

894

10.0500

XLON

11/03/2022

16:27:09

501678633754896

 

238

10.0550

XLON

11/03/2022

16:27:10

501678633754903

 

231

10.0550

XLON

11/03/2022

16:27:10

501678633754904

 

134

10.0550

XLON

11/03/2022

16:27:10

501678633754905

 

350

10.0550

XLON

11/03/2022

16:27:10

501678633754906

 

462

10.0550

XLON

11/03/2022

16:27:10

501678633754907

 

220

10.0550

XLON

11/03/2022

16:27:10

501678633754908

 

400

10.0550

XLON

11/03/2022

16:27:10

501678633754909

 

350

10.0550

XLON

11/03/2022

16:27:15

501678633754929

 

180

10.0550

XLON

11/03/2022

16:27:15

501678633754930

 

238

10.0550

XLON

11/03/2022

16:27:15

501678633754931

 

231

10.0550

XLON

11/03/2022

16:27:15

501678633754932

 

119

10.0500

XLON

11/03/2022

16:27:21

501678633754997

 

185

10.0500

XLON

11/03/2022

16:27:21

501678633754998

 

116

10.0500

XLON

11/03/2022

16:27:26

501678633755008

 

172

10.0500

XLON

11/03/2022

16:27:26

501678633755009

 

13

10.0500

XLON

11/03/2022

16:27:26

501678633755010

 

231

10.0500

XLON

11/03/2022

16:27:26

501678633755011

 

29

10.0500

XLON

11/03/2022

16:27:31

501678633755045

 

210

10.0500

XLON

11/03/2022

16:27:36

501678633755084

 

238

10.0500

XLON

11/03/2022

16:27:36

501678633755085

 

231

10.0500

XLON

11/03/2022

16:27:36

501678633755086

 

238

10.0500

XLON

11/03/2022

16:27:41

501678633755103

 

231

10.0500

XLON

11/03/2022

16:27:41

501678633755104

 

350

10.0500

XLON

11/03/2022

16:27:41

501678633755105

 

1,265

10.0450

XLON

11/03/2022

16:27:43

501678633755107

 

248

10.0450

BATE

11/03/2022

16:27:47

0300020TI

 

1,131

10.0450

CHIX

11/03/2022

16:27:47

13000323M

 

531

10.0450

BATE

11/03/2022

16:27:47

0300020TJ

 

648

10.0450

XLON

11/03/2022

16:27:54

501678633755161

 

1,265

10.0450

XLON

11/03/2022

16:27:54

501678633755160

 

1,265

10.0450

CHIX

11/03/2022

16:27:54

13000324J

 

617

10.0450

XLON

11/03/2022

16:27:54

501678633755162

 

267

10.0500

XLON

11/03/2022

16:27:56

501678633755168

 

231

10.0500

XLON

11/03/2022

16:27:56

501678633755169

 

119

10.0500

XLON

11/03/2022

16:27:56

501678633755170

 

238

10.0500

XLON

11/03/2022

16:27:56

501678633755171

 

251

10.0500

XLON

11/03/2022

16:27:56

501678633755172

 

350

10.0500

XLON

11/03/2022

16:27:56

501678633755173

 

73

10.0500

XLON

11/03/2022

16:27:56

501678633755174

 

235

10.0500

XLON

11/03/2022

16:27:56

501678633755175

 

400

10.0500

XLON

11/03/2022

16:27:56

501678633755176

 

84

10.0450

BATE

11/03/2022

16:28:02

0300020WI

 

46

10.0450

BATE

11/03/2022

16:28:02

0300020WJ

 

236

10.0450

BATE

11/03/2022

16:28:02

0300020WK

 

3

10.0450

BATE

11/03/2022

16:28:02

0300020WL

 

500

10.0450

XLON

11/03/2022

16:28:02

501678633755218

 

350

10.0450

XLON

11/03/2022

16:28:02

501678633755219

 

165

10.0450

XLON

11/03/2022

16:28:02

501678633755220

 

1,129

10.0450

XLON

11/03/2022

16:28:02

501678633755221

 

28

10.0400

CHIX

11/03/2022

16:28:22

1300032AI

 

259

10.0400

CHIX

11/03/2022

16:28:23

1300032AJ

 

963

10.0350

CHIX

11/03/2022

16:28:35

1300032DF

 

226

10.0400

CHIX

11/03/2022

16:28:35

1300032DK

 

300

10.0400

CHIX

11/03/2022

16:28:35

1300032DL

 

500

10.0400

CHIX

11/03/2022

16:28:35

1300032DM

 

46

10.0400

CHIX

11/03/2022

16:28:35

1300032DN

 

350

10.0400

XLON

11/03/2022

16:28:35

501678633755519

 

94

10.0400

XLON

11/03/2022

16:28:35

501678633755520

 

226

10.0400

XLON

11/03/2022

16:28:35

501678633755521

 

651

10.0400

XLON

11/03/2022

16:28:35

501678633755529

 

19

10.0400

XLON

11/03/2022

16:28:35

501678633755530

 

331

10.0400

XLON

11/03/2022

16:28:35

501678633755532

 

482

10.0400

XLON

11/03/2022

16:28:35

501678633755533

 

350

10.0400

XLON

11/03/2022

16:28:35

501678633755535

 

463

10.0400

XLON

11/03/2022

16:28:35

501678633755536

 

172

10.0400

XLON

11/03/2022

16:28:36

501678633755541

 

479

10.0400

XLON

11/03/2022

16:28:36

501678633755542

 

350

10.0400

XLON

11/03/2022

16:28:36

501678633755543

 

463

10.0400

XLON

11/03/2022

16:28:36

501678633755544

 

323

10.0400

XLON

11/03/2022

16:28:36

501678633755546

 

350

10.0400

XLON

11/03/2022

16:28:36

501678633755547

 

226

10.0400

XLON

11/03/2022

16:28:36

501678633755548

 

23

10.0400

XLON

11/03/2022

16:28:36

501678633755538

 

612

10.0400

XLON

11/03/2022

16:28:36

501678633755539

 

178

10.0400

XLON

11/03/2022

16:28:36

501678633755540

 

350

10.0400

XLON

11/03/2022

16:28:36

501678633755556

 

549

10.0400

XLON

11/03/2022

16:28:36

501678633755557

 

90

10.0400

XLON

11/03/2022

16:28:37

501678633755578

 

400

10.0400

XLON

11/03/2022

16:28:37

501678633755579

 

73

10.0400

XLON

11/03/2022

16:28:37

501678633755580

 

350

10.0400

XLON

11/03/2022

16:28:37

501678633755581

 

533

10.0400

XLON

11/03/2022

16:28:37

501678633755582

 

215

10.0300

CHIX

11/03/2022

16:28:43

1300032GV

 

142

10.0300

CHIX

11/03/2022

16:28:45

1300032HG

 

56

10.0300

CHIX

11/03/2022

16:28:46

1300032HN

 

70

10.0350

TRQX

11/03/2022

16:28:46

501678566664205

 

484

10.0350

TRQX

11/03/2022

16:28:46

501678566664206

 

70

10.0350

TRQX

11/03/2022

16:28:46

501678566664207

 

24

10.0350

TRQX

11/03/2022

16:28:46

501678566664208

 

108

10.0350

TRQX

11/03/2022

16:28:46

501678566664209

 

50

10.0350

TRQX

11/03/2022

16:28:46

501678566664210

 

350

10.0350

XLON

11/03/2022

16:28:46

501678633755638

 

152

10.0350

XLON

11/03/2022

16:28:46

501678633755639

 

89

10.0350

XLON

11/03/2022

16:28:46

501678633755640

 

504

10.0350

XLON

11/03/2022

16:28:46

501678633755641

 

193

10.0350

XLON

11/03/2022

16:28:46

501678633755642

 

201

10.0350

XLON

11/03/2022

16:28:46

501678633755643

 

242

10.0350

TRQX

11/03/2022

16:28:46

501678566664211

 

46

10.0300

BATE

11/03/2022

16:29:05

03000219I

 

100

10.0300

BATE

11/03/2022

16:29:05

03000219J

 

138

10.0300

BATE

11/03/2022

16:29:05

03000219Q

 

215

10.0300

BATE

11/03/2022

16:29:05

03000219S

 

350

10.0300

XLON

11/03/2022

16:29:05

501678633755804

 

95

10.0300

BATE

11/03/2022

16:29:05

03000219U

 

187

10.0300

BATE

11/03/2022

16:29:05

03000219V

 

350

10.0300

XLON

11/03/2022

16:29:05

501678633755808

 

350

10.0300

XLON

11/03/2022

16:29:06

501678633755809

 

350

10.0300

XLON

11/03/2022

16:29:07

501678633755811

 

350

10.0300

XLON

11/03/2022

16:29:07

501678633755814

 

13

10.0300

XLON

11/03/2022

16:29:07

501678633755817

 

350

10.0300

XLON

11/03/2022

16:29:08

501678633755827

 

350

10.0300

XLON

11/03/2022

16:29:08

501678633755828

 

35

10.0300

BATE

11/03/2022

16:29:08

0300021AA

 

265

10.0300

TRQX

11/03/2022

16:29:09

501678566664356

 

129

10.0300

TRQX

11/03/2022

16:29:09

501678566664359

 

350

10.0300

XLON

11/03/2022

16:29:09

501678633755838

 

226

10.0300

XLON

11/03/2022

16:29:09

501678633755839

 

5

10.0300

TRQX

11/03/2022

16:29:09

501678566664360

 

34

10.0300

TRQX

11/03/2022

16:29:09

501678566664362

 

289

10.0300

XLON

11/03/2022

16:29:09

501678633755844

 

350

10.0300

XLON

11/03/2022

16:29:09

501678633755845

 

350

10.0300

XLON

11/03/2022

16:29:10

501678633755846

 

227

10.0300

XLON

11/03/2022

16:29:10

501678633755847

 

350

10.0300

XLON

11/03/2022

16:29:10

501678633755848

 

350

10.0300

XLON

11/03/2022

16:29:10

501678633755849

 

350

10.0300

XLON

11/03/2022

16:29:10

501678633755850

 

180

10.0300

XLON

11/03/2022

16:29:10

501678633755852

 

170

10.0300

XLON

11/03/2022

16:29:10

501678633755853

 

180

10.0300

XLON

11/03/2022

16:29:11

501678633755854

 

350

10.0300

XLON

11/03/2022

16:29:11

501678633755859

 

350

10.0300

XLON

11/03/2022

16:29:12

501678633755861

 

12

10.0300

TRQX

11/03/2022

16:29:12

501678566664371

 

89

10.0300

XLON

11/03/2022

16:29:12

501678633755862

 

164

10.0300

XLON

11/03/2022

16:29:12

501678633755863

 

350

10.0300

XLON

11/03/2022

16:29:12

501678633755860

 

186

10.0300

XLON

11/03/2022

16:29:12

501678633755864

 

67

10.0300

XLON

11/03/2022

16:29:12

501678633755865

 

350

10.0300

XLON

11/03/2022

16:29:13

501678633755866

 

34

10.0300

XLON

11/03/2022

16:29:13

501678633755867

 

350

10.0300

XLON

11/03/2022

16:29:14

501678633755875

 

110

10.0250

BATE

11/03/2022

16:29:30

0300021F0

 

139

10.0250

BATE

11/03/2022

16:29:30

0300021F1

 

350

10.0250

XLON

11/03/2022

16:29:30

501678633756070

 

113

10.0250

XLON

11/03/2022

16:29:30

501678633756071

 

539

10.0250

XLON

11/03/2022

16:29:30

501678633756072

 

407

10.0250

XLON

11/03/2022

16:29:30

501678633756073

 

241

10.0250

XLON

11/03/2022

16:29:30

501678633756074

 

350

10.0250

XLON

11/03/2022

16:29:30

501678633756076

 

169

10.0250

XLON

11/03/2022

16:29:30

501678633756077

 

98

10.0250

BATE

11/03/2022

16:29:31

0300021F3

 

350

10.0250

XLON

11/03/2022

16:29:31

501678633756096

 

169

10.0250

XLON

11/03/2022

16:29:31

501678633756097

 

106

10.0250

BATE

11/03/2022

16:29:31

0300021F5

 

113

10.0250

BATE

11/03/2022

16:29:31

0300021F9

 

343

10.0250

XLON

11/03/2022

16:29:45

501678633756303

 

46

10.0250

XLON

11/03/2022

16:29:45

501678633756304

 

241

10.0250

XLON

11/03/2022

16:29:45

501678633756305

 

407

10.0250

XLON

11/03/2022

16:29:45

501678633756306

 

361

10.0250

XLON

11/03/2022

16:29:45

501678633756307

 

350

10.0200

XLON

11/03/2022

16:29:48

501678633756353

 

350

10.0200

XLON

11/03/2022

16:29:48

501678633756356

 

350

10.0200

XLON

11/03/2022

16:29:48

501678633756358

 

133

10.0200

XLON

11/03/2022

16:29:55

501678633756445

 

241

10.0200

XLON

11/03/2022

16:29:55

501678633756446

 

 

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
 
 
POSBKDBQCBKDOND
12345678910
Date   Source Headline
16th Jun 20263:40 pmRNSDirector/PDMR Shareholding
1st Jun 20264:35 pmRNSTotal Voting Rights and Capital
26th May 20265:23 pmRNSNotification of Major Holdings
21st May 20262:59 pmRNSDirector/PDMR Shareholding
12th May 202610:38 amRNSRestricted Share Plan Awards
8th May 20265:20 pmRNSResults of AGM
8th May 20261:28 pmRNSResults of AGM
1st May 202612:00 pmRNSTotal Voting Rights and Capital
30th Apr 20265:08 pmRNSNotification of Major Holdings
29th Apr 202610:00 amRNSWPP appoints Peter Agnefjäll to the Board
28th Apr 20267:00 amRNSFirst Quarter 2026 Trading Update
10th Apr 202612:05 pmRNSNotification of Major Holdings
9th Apr 202610:23 amRNSNotification of Q1 2026 Trading Update
9th Apr 202610:12 amRNSNotification of Major Holdings
7th Apr 202610:06 amRNSNotification of Major Holdings
1st Apr 202611:45 amRNSTotal Voting Rights and Capital
24th Mar 20263:31 pmRNSExecutive Performance Share Plan and Awards
19th Mar 202612:44 pmRNS2025 Annual Report on Form 20-F
19th Mar 202612:09 pmRNSPublication of 2025 Annual Report & Notice of AGM
11th Mar 20264:08 pmRNSVesting of Share Awards
11th Mar 20264:08 pmRNSVesting of Share Awards
10th Mar 20265:26 pmRNSNotification of Major Holdings
10th Mar 20265:26 pmRNSNotification of Major Holdings
2nd Mar 20264:54 pmRNSTotal Voting Rights and Capital
26th Feb 202610:17 amRNSDirector / PDMR Transaction Notification
26th Feb 20267:00 amRNSStrategy Update and 2025 Preliminary Results
25th Feb 20262:55 pmRNSNotification of Major Holdings
25th Feb 202612:10 pmRNSNotification of Major Holdings
20th Feb 202610:51 amRNSNotification of Major Holdings
13th Feb 20265:15 pmRNSNotification of Major Holdings
2nd Feb 20265:35 pmRNSNotification of Major Holdings
2nd Feb 20263:09 pmRNSTotal Voting Rights and Capital
20th Jan 202612:12 pmRNSNotification of Results and Strategy Update
6th Jan 20269:41 amRNSNotification of Major Holdings
2nd Jan 202612:38 pmRNSTotal Voting Rights and Capital
22nd Dec 20251:19 pmRNSNotification of Major Holdings
22nd Dec 20251:19 pmRNSNotification of Major Holdings
18th Dec 20252:08 pmRNSDirector Declaration
18th Dec 20252:08 pmRNSDirector Declaration
2nd Dec 20254:24 pmRNSWPP successfully prices €1,000m bond issuance
2nd Dec 20254:20 pmRNSVesting of Share Awards
1st Dec 202512:24 pmRNSTotal Voting Rights and Capital
28th Nov 20259:38 amRNSNotification of Major Holdings
27th Nov 202511:01 amRNSNotification of Major Holdings
21st Nov 20258:00 amRNSNotification of Major Holdings
20th Nov 202510:11 amRNSNotification of Major Holdings
14th Nov 20257:30 amRNSDirector / PDMR Transaction Notification
11th Nov 20254:34 pmRNSNotification of Major Holdings
4th Nov 20259:00 amRNSNotification of Major Holdings
3rd Nov 202511:07 amRNSTotal Voting Rights and Capital
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Recently viewed
EQN
EQN.L
LSE
0.00%
FAS
Fidelity Asian Values
LSE
-1.39%
KBT
K3 Business Technology Group
LSE
0.00%
HRN
Hornby
LSE
0.00%
SCP
Schroder UK Mid & Small Cap Fund
LSE
0.00%
Trending
SCLP
Scancell Holdings
LSE
-3.16%
EZJ
easyJet
LSE
1.53%
IMM
Immupharma
LSE
0.54%
AVCT
Avacta Group
LSE
3.95%
MAC
Marechale Cap.
LSE
0.00%