Transaction in Own Shares

RNS Number : 4786D
abrdn PLC
20 October 2022
 

20 October 2022  Transactions in own shares

 

abrdn plc (the Company) announces that on 19 October 2022 it purchased the following number of its ordinary

shares of 1361/63 pence each on the London Stock Exchange, Cboe Europe BXE and Cboe Europe CXE

through Goldman Sachs International.

 

 

London Stock Exchange

Cboe Europe BXE

Cboe Europe CXE

Number of ordinary shares purchased

2,115,662

824,885

876,814

Highest price paid (per ordinary share)

£ 1.4510

£ 1.4510

£ 1.4505

Lowest price paid (per ordinary share)

£ 1.4180

£ 1.4190

£ 1.4190

Volume weighted average price paid (per ordinary share)

£ 1.4341

£ 1.4339

£ 1.4339

 

The Company intends to cancel the purchased shares.

 

To date, abrdn has purchased 85,733,441 ordinary shares in aggregate in connection with the Programme.

 

LEI number of abrdn plc: 0TMBS544NMO7GLCE7H90

 

Individual Transactions

 

 

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction (GMT)

Transaction Reference Number

1,610

1.4265

CHIX

19/10/2022

08:03:32

1100008KN

4,225

1.4255

XLON

19/10/2022

08:04:18

638954365781933

2,718

1.4255

XLON

19/10/2022

08:04:30

638954365781962

2,641

1.4265

XLON

19/10/2022

08:04:37

638954365781991

1,053

1.4265

XLON

19/10/2022

08:05:08

638954365782080

2,081

1.4265

XLON

19/10/2022

08:05:08

638954365782079

2,880

1.4265

XLON

19/10/2022

08:05:08

638954365782082

1,559

1.4260

BATE

19/10/2022

08:05:35

0100006QO

2,622

1.4260

XLON

19/10/2022

08:05:35

638954365782255

360

1.4260

XLON

19/10/2022

08:05:36

638954365782258

1,800

1.4260

XLON

19/10/2022

08:05:36

638954365782257

1,657

1.4240

XLON

19/10/2022

08:06:08

638954365782387

1,545

1.4225

CHIX

19/10/2022

08:06:12

1100009SP

2,297

1.4250

CHIX

19/10/2022

08:07:07

110000A73

1,273

1.4250

XLON

19/10/2022

08:07:07

638954365782589

2,155

1.4260

CHIX

19/10/2022

08:07:36

110000ADL

314

1.4250

XLON

19/10/2022

08:07:41

638954365782648

2,622

1.4250

XLON

19/10/2022

08:07:41

638954365782649

5,495

1.4250

XLON

19/10/2022

08:07:41

638954365782650

629

1.4255

CHIX

19/10/2022

08:08:01

110000AIU

2,033

1.4255

CHIX

19/10/2022

08:08:01

110000AIT

3,736

1.4255

XLON

19/10/2022

08:08:01

638954365782717

2,145

1.4255

CHIX

19/10/2022

08:08:39

110000ATE

2,302

1.4250

CHIX

19/10/2022

08:08:41

110000AU0

3,628

1.4255

XLON

19/10/2022

08:09:05

638954365782910

2,299

1.4255

XLON

19/10/2022

08:09:27

638954365782968

37

1.4260

CHIX

19/10/2022

08:10:19

110000BIB

154

1.4260

CHIX

19/10/2022

08:10:19

110000BIC

1,759

1.4260

CHIX

19/10/2022

08:10:33

110000BMG

1,975

1.4265

XLON

19/10/2022

08:10:37

638954365783126

2,133

1.4345

BATE

19/10/2022

08:12:20

010000879

4,943

1.4345

CHIX

19/10/2022

08:12:20

110000CC4

6,198

1.4350

XLON

19/10/2022

08:12:20

638954365783375

1,668

1.4355

BATE

19/10/2022

08:12:34

01000088R

3,183

1.4355

CHIX

19/10/2022

08:12:34

110000CFM

1,171

1.4355

XLON

19/10/2022

08:12:34

638954365783421

3,954

1.4355

XLON

19/10/2022

08:12:34

638954365783420

1,825

1.4345

XLON

19/10/2022

08:12:36

638954365783435

1,641

1.4315

BATE

19/10/2022

08:13:56

0100008J1

1,063

1.4320

CHIX

19/10/2022

08:13:56

110000D13

2,220

1.4320

CHIX

19/10/2022

08:13:56

110000D14

2,036

1.4315

XLON

19/10/2022

08:13:56

638954365783657

1,595

1.4320

XLON

19/10/2022

08:13:56

638954365783658

1,410

1.4305

CHIX

19/10/2022

08:14:28

110000D9W

2,660

1.4305

XLON

19/10/2022

08:14:28

638954365783767

1,879

1.4300

XLON

19/10/2022

08:14:30

638954365783778

2,000

1.4285

CHIX

19/10/2022

08:14:44

110000DHO

2,081

1.4310

BATE

19/10/2022

08:15:28

0100008VP

245

1.4315

XLON

19/10/2022

08:15:35

638954365783952

1,259

1.4320

XLON

19/10/2022

08:15:45

638954365783958

2,483

1.4310

CHIX

19/10/2022

08:16:35

110000EA1

1,549

1.4320

XLON

19/10/2022

08:16:35

638954365784112

2,334

1.4320

XLON

19/10/2022

08:16:35

638954365784110

2,340

1.4320

XLON

19/10/2022

08:16:35

638954365784111

1,023

1.4320

XLON

19/10/2022

08:16:40

638954365784119

2,334

1.4320

XLON

19/10/2022

08:16:40

638954365784117

2,340

1.4320

XLON

19/10/2022

08:16:40

638954365784118

1,290

1.4320

XLON

19/10/2022

08:16:49

638954365784139

18

1.4320

XLON

19/10/2022

08:17:02

638954365784170

99

1.4320

XLON

19/10/2022

08:17:02

638954365784169

1,211

1.4320

XLON

19/10/2022

08:17:02

638954365784171

1,732

1.4320

CHIX

19/10/2022

08:17:12

110000EKJ

2,016

1.4330

BATE

19/10/2022

08:18:36

0100009Q2

971

1.4320

XLON

19/10/2022

08:18:36

638954365784411

1,363

1.4320

XLON

19/10/2022

08:18:36

638954365784412

5,843

1.4330

XLON

19/10/2022

08:18:36

638954365784410

2,723

1.4315

BATE

19/10/2022

08:19:27

0100009XD

384

1.4315

CHIX

19/10/2022

08:19:27

110000FQA

2,655

1.4315

CHIX

19/10/2022

08:19:27

110000FQ9

1,626

1.4310

XLON

19/10/2022

08:19:27

638954365784567

1,447

1.4300

BATE

19/10/2022

08:20:08

010000A3Y

671

1.4300

CHIX

19/10/2022

08:20:08

110000G1J

815

1.4300

CHIX

19/10/2022

08:20:08

110000G1I

1,398

1.4335

XLON

19/10/2022

08:21:12

638954365784837

1,426

1.4335

XLON

19/10/2022

08:21:12

638954365784835

2,331

1.4330

BATE

19/10/2022

08:21:18

010000AEC

2,441

1.4330

CHIX

19/10/2022

08:21:18

110000GO3

238

1.4315

XLON

19/10/2022

08:21:28

638954365784899

1,921

1.4315

XLON

19/10/2022

08:21:28

638954365784898

2,102

1.4300

BATE

19/10/2022

08:22:17

010000AMF

2,034

1.4300

CHIX

19/10/2022

08:22:17

110000H4Q

1,674

1.4300

XLON

19/10/2022

08:22:51

638954365785087

525

1.4305

CHIX

19/10/2022

08:23:30

110000HK0

1,143

1.4305

CHIX

19/10/2022

08:23:41

110000HMP

1,488

1.4300

XLON

19/10/2022

08:23:48

638954365785185

2,085

1.4300

XLON

19/10/2022

08:23:48

638954365785187

1,850

1.4310

XLON

19/10/2022

08:24:46

638954365785310

2,230

1.4310

XLON

19/10/2022

08:24:46

638954365785309

1,397

1.4305

BATE

19/10/2022

08:26:01

010000BC3

3,579

1.4305

CHIX

19/10/2022

08:26:01

110000ILO

4,011

1.4305

XLON

19/10/2022

08:26:01

638954365785519

1,520

1.4300

XLON

19/10/2022

08:26:38

638954365785692

1,501

1.4300

XLON

19/10/2022

08:26:52

638954365785716

128

1.4300

BATE

19/10/2022

08:27:01

010000BMC

1,381

1.4300

BATE

19/10/2022

08:27:01

010000BMB

1,474

1.4300

BATE

19/10/2022

08:27:01

010000BM7

1,275

1.4300

CHIX

19/10/2022

08:27:01

110000J40

371

1.4290

XLON

19/10/2022

08:27:01

638954365785783

1,230

1.4290

XLON

19/10/2022

08:27:01

638954365785782

796

1.4290

BATE

19/10/2022

08:27:09

010000BND

2,945

1.4290

BATE

19/10/2022

08:27:09

010000BNE

1,906

1.4290

CHIX

19/10/2022

08:27:09

110000J6I

1,452

1.4290

BATE

19/10/2022

08:27:10

010000BO0

407

1.4295

BATE

19/10/2022

08:27:10

010000BO1

270

1.4275

BATE

19/10/2022

08:27:11

010000BOC

3,843

1.4275

BATE

19/10/2022

08:27:11

010000BOD

3,063

1.4270

BATE

19/10/2022

08:27:25

010000BPS

1,430

1.4265

CHIX

19/10/2022

08:27:25

110000JB5

1,632

1.4270

XLON

19/10/2022

08:27:25

638954365785901

4,042

1.4270

XLON

19/10/2022

08:27:25

638954365785902

2,264

1.4255

XLON

19/10/2022

08:27:27

638954365785904

2,362

1.4235

BATE

19/10/2022

08:28:59

010000C45

187

1.4235

CHIX

19/10/2022

08:28:59

110000K0H

1,365

1.4235

CHIX

19/10/2022

08:28:59

110000K0G

1,643

1.4235

XLON

19/10/2022

08:28:59

638954365786135

1,554

1.4250

BATE

19/10/2022

08:29:14

010000C73

2,907

1.4250

XLON

19/10/2022

08:29:22

638954365786238

2,567

1.4250

XLON

19/10/2022

08:29:28

638954365786261

1,640

1.4270

XLON

19/10/2022

08:29:53

638954365786320

1,251

1.4270

XLON

19/10/2022

08:30:00

638954365786341

689

1.4285

CHIX

19/10/2022

08:31:04

110000L2E

2,065

1.4285

CHIX

19/10/2022

08:31:04

110000L2F

2,581

1.4285

BATE

19/10/2022

08:31:30

010000CSM

5,478

1.4285

XLON

19/10/2022

08:31:30

638954365786611

2,133

1.4280

BATE

19/10/2022

08:31:34

010000CT8

4,468

1.4280

XLON

19/10/2022

08:31:50

638954365786700

2,160

1.4280

BATE

19/10/2022

08:32:01

010000CXW

1,497

1.4280

CHIX

19/10/2022

08:32:01

110000LHT

21

1.4280

XLON

19/10/2022

08:32:01

638954365786735

487

1.4280

XLON

19/10/2022

08:32:01

638954365786734

800

1.4280

XLON

19/10/2022

08:32:01

638954365786733

1,431

1.4280

BATE

19/10/2022

08:32:03

010000CYF

1,425

1.4280

XLON

19/10/2022

08:32:04

638954365786787

1,872

1.4280

BATE

19/10/2022

08:32:16

010000D0R

668

1.4280

XLON

19/10/2022

08:32:16

638954365786860

967

1.4280

XLON

19/10/2022

08:32:16

638954365786861

1,247

1.4270

BATE

19/10/2022

08:32:18

010000D2M

1,737

1.4275

XLON

19/10/2022

08:32:18

638954365786890

802

1.4270

XLON

19/10/2022

08:32:22

638954365786936

891

1.4280

XLON

19/10/2022

08:32:57

638954365786999

2,424

1.4275

BATE

19/10/2022

08:33:06

010000D8N

5,112

1.4275

XLON

19/10/2022

08:33:06

638954365787036

1,931

1.4270

BATE

19/10/2022

08:33:40

010000DD9

559

1.4270

CHIX

19/10/2022

08:33:40

110000MBX

3,063

1.4270

CHIX

19/10/2022

08:33:40

110000MBW

3,095

1.4270

XLON

19/10/2022

08:33:40

638954365787097

1,405

1.4270

XLON

19/10/2022

08:34:12

638954365787179

1,923

1.4280

BATE

19/10/2022

08:35:21

010000DPR

2,375

1.4280

CHIX

19/10/2022

08:35:21

110000N27

3,475

1.4280

XLON

19/10/2022

08:35:21

638954365787401

1,503

1.4280

BATE

19/10/2022

08:35:26

010000DQQ

1,608

1.4295

BATE

19/10/2022

08:36:39

010000E03

2,626

1.4295

CHIX

19/10/2022

08:36:39

110000NMM

4,100

1.4295

XLON

19/10/2022

08:36:39

638954365787688

1,568

1.4285

CHIX

19/10/2022

08:38:14

110000OHX

1,880

1.4290

BATE

19/10/2022

08:39:05

010000EJ4

818

1.4290

CHIX

19/10/2022

08:39:05

110000ORG

1,358

1.4290

CHIX

19/10/2022

08:39:05

110000ORH

1,029

1.4290

XLON

19/10/2022

08:39:05

638954365788037

1,342

1.4290

XLON

19/10/2022

08:39:05

638954365788036

1,751

1.4285

CHIX

19/10/2022

08:39:27

110000OW5

1,254

1.4280

XLON

19/10/2022

08:39:31

638954365788074

2,729

1.4290

BATE

19/10/2022

08:41:11

010000EXT

342

1.4290

CHIX

19/10/2022

08:41:11

110000PJ0

679

1.4290

CHIX

19/10/2022

08:41:11

110000PIY

2,700

1.4290

CHIX

19/10/2022

08:41:11

110000PIZ

5,900

1.4290

XLON

19/10/2022

08:41:11

638954365788268

1,683

1.4290

BATE

19/10/2022

08:42:43

010000F8A

2,224

1.4290

CHIX

19/10/2022

08:42:43

110000Q2S

2,551

1.4290

XLON

19/10/2022

08:42:43

638954365788423

2,334

1.4290

XLON

19/10/2022

08:43:33

638954365788575

2,340

1.4290

XLON

19/10/2022

08:43:33

638954365788576

2,329

1.4290

CHIX

19/10/2022

08:44:08

110000QSC

3,760

1.4290

XLON

19/10/2022

08:44:08

638954365788618

4,267

1.4290

XLON

19/10/2022

08:44:08

638954365788619

3,172

1.4300

BATE

19/10/2022

08:45:00

010000FSN

1,477

1.4300

CHIX

19/10/2022

08:45:00

110000R30

4,170

1.4305

BATE

19/10/2022

08:45:23

010000FWG

1,512

1.4305

CHIX

19/10/2022

08:45:23

110000RBF

1,418

1.4305

XLON

19/10/2022

08:45:23

638954365788800

3,840

1.4305

XLON

19/10/2022

08:45:23

638954365788799

1,598

1.4300

BATE

19/10/2022

08:46:13

010000G18

1,278

1.4300

CHIX

19/10/2022

08:46:13

110000RJ7

1,272

1.4300

XLON

19/10/2022

08:46:13

638954365788913

1,612

1.4300

BATE

19/10/2022

08:46:24

010000G2S

1,696

1.4300

XLON

19/10/2022

08:46:24

638954365788939

3,049

1.4290

BATE

19/10/2022

08:46:59

010000G6W

1,276

1.4290

XLON

19/10/2022

08:46:59

638954365788990

1,834

1.4290

XLON

19/10/2022

08:46:59

638954365788992

1,813

1.4290

CHIX

19/10/2022

08:48:48

110000SO0

216

1.4295

XLON

19/10/2022

08:48:48

638954365789246

2,340

1.4295

XLON

19/10/2022

08:48:48

638954365789245

3,825

1.4295

XLON

19/10/2022

08:48:48

638954365789243

427

1.4290

CHIX

19/10/2022

08:48:54

110000SP0

585

1.4290

CHIX

19/10/2022

08:48:54

110000SP1

2,737

1.4290

CHIX

19/10/2022

08:49:12

110000STA

248

1.4290

BATE

19/10/2022

08:49:14

010000GPI

456

1.4290

XLON

19/10/2022

08:49:22

638954365789361

1,945

1.4290

XLON

19/10/2022

08:49:22

638954365789362

2,535

1.4300

XLON

19/10/2022

08:50:13

638954365789493

1,742

1.4310

BATE

19/10/2022

08:51:29

010000H7Y

2,232

1.4310

CHIX

19/10/2022

08:51:29

110000TP5

1,944

1.4310

XLON

19/10/2022

08:51:29

638954365789641

1,568

1.4305

XLON

19/10/2022

08:52:11

638954365789731

802

1.4300

BATE

19/10/2022

08:52:48

010000HGS

1,161

1.4300

BATE

19/10/2022

08:52:48

010000HGR

701

1.4300

CHIX

19/10/2022

08:52:54

110000U6N

885

1.4300

CHIX

19/10/2022

08:52:54

110000U6O

3,345

1.4295

XLON

19/10/2022

08:53:08

638954365789850

1,392

1.4300

XLON

19/10/2022

08:54:29

638954365790011

2,316

1.4300

XLON

19/10/2022

08:54:29

638954365790012

1,125

1.4290

BATE

19/10/2022

08:55:10

010000HWW

179

1.4290

CHIX

19/10/2022

08:55:10

110000V10

2,167

1.4290

CHIX

19/10/2022

08:55:28

110000V4K

2,760

1.4285

XLON

19/10/2022

08:55:34

638954365790255

1,292

1.4295

CHIX

19/10/2022

08:56:33

110000VM7

2,394

1.4310

BATE

19/10/2022

08:58:00

010000IH0

1,868

1.4310

CHIX

19/10/2022

08:58:00

110000W6C

2,997

1.4310

XLON

19/10/2022

08:58:00

638954365790686

2,304

1.4305

BATE

19/10/2022

08:58:30

010000IJZ

2,298

1.4305

CHIX

19/10/2022

08:58:30

110000WDJ

4,818

1.4305

XLON

19/10/2022

08:58:30

638954365790771

453

1.4300

XLON

19/10/2022

08:59:38

638954365790899

1,005

1.4300

XLON

19/10/2022

08:59:38

638954365790898

3,597

1.4290

XLON

19/10/2022

09:00:05

638954365790966

1,604

1.4285

CHIX

19/10/2022

09:00:29

110000X94

2,657

1.4275

XLON

19/10/2022

09:00:59

638954365791205

1,248

1.4275

XLON

19/10/2022

09:01:00

638954365791208

1,307

1.4285

XLON

19/10/2022

09:01:54

638954365791383

1,683

1.4280

CHIX

19/10/2022

09:01:57

110000XXC

2,726

1.4275

XLON

19/10/2022

09:02:30

638954365791456

1,211

1.4280

XLON

19/10/2022

09:04:03

638954365791729

1,219

1.4275

CHIX

19/10/2022

09:04:12

110000YY7

1,664

1.4275

CHIX

19/10/2022

09:04:12

110000YY6

1,323

1.4270

CHIX

19/10/2022

09:05:11

110000ZAN

1,357

1.4270

XLON

19/10/2022

09:05:11

638954365791899

3,534

1.4270

XLON

19/10/2022

09:05:11

638954365791897

295

1.4295

BATE

19/10/2022

09:06:21

010000KCA

2,102

1.4295

BATE

19/10/2022

09:06:21

010000KC9

706

1.4295

XLON

19/10/2022

09:06:21

638954365792127

2,312

1.4295

XLON

19/10/2022

09:06:21

638954365792128

4,600

1.4295

XLON

19/10/2022

09:06:21

638954365792126

1,374

1.4295

BATE

19/10/2022

09:08:01

010000KNM

195

1.4295

CHIX

19/10/2022

09:08:01

1100010JS

2,503

1.4295

CHIX

19/10/2022

09:08:01

1100010JT

1,474

1.4295

XLON

19/10/2022

09:08:01

638954365792296

1,511

1.4295

CHIX

19/10/2022

09:08:02

1100010JX

4,153

1.4295

XLON

19/10/2022

09:08:02

638954365792297

2,695

1.4275

BATE

19/10/2022

09:08:37

010000KTI

494

1.4275

XLON

19/10/2022

09:08:37

638954365792460

914

1.4275

XLON

19/10/2022

09:08:37

638954365792461

1,340

1.4270

CHIX

19/10/2022

09:09:40

1100011DZ

2,468

1.4275

BATE

19/10/2022

09:10:01

010000L4G

1,857

1.4270

BATE

19/10/2022

09:10:55

010000LB1

1,707

1.4270

CHIX

19/10/2022

09:10:55

1100011XR

2,701

1.4275

XLON

19/10/2022

09:10:55

638954365792924

4,229

1.4275

XLON

19/10/2022

09:10:55

638954365792921

1,397

1.4270

BATE

19/10/2022

09:12:21

010000LML

100

1.4270

CHIX

19/10/2022

09:12:21

1100012IQ

1,291

1.4270

CHIX

19/10/2022

09:12:21

1100012IR

1,752

1.4270

XLON

19/10/2022

09:12:21

638954365793168

3,456

1.4270

XLON

19/10/2022

09:12:21

638954365793240

1,452

1.4270

BATE

19/10/2022

09:12:28

010000LPU

1,950

1.4270

BATE

19/10/2022

09:12:28

010000LPT

1,497

1.4270

CHIX

19/10/2022

09:12:29

1100012OK

641

1.4275

BATE

19/10/2022

09:12:34

010000LQG

69

1.4275

BATE

19/10/2022

09:12:35

010000LQO

91

1.4275

BATE

19/10/2022

09:12:36

010000LR3

12

1.4280

BATE

19/10/2022

09:12:39

010000LRB

1,452

1.4280

BATE

19/10/2022

09:12:39

010000LRA

1,763

1.4280

BATE

19/10/2022

09:12:47

010000LRV

2,064

1.4285

BATE

19/10/2022

09:12:52

010000LT1

1,782

1.4285

BATE

19/10/2022

09:12:58

010000LUF

1,345

1.4285

BATE

19/10/2022

09:13:11

010000LWN

2,544

1.4280

XLON

19/10/2022

09:13:11

638954365793562

1,859

1.4295

XLON

19/10/2022

09:14:02

638954365793702

1,693

1.4300

BATE

19/10/2022

09:14:34

010000M70

2,306

1.4300

CHIX

19/10/2022

09:14:34

1100013MT

1,349

1.4300

XLON

19/10/2022

09:14:34

638954365793770

2,239

1.4300

XLON

19/10/2022

09:14:34

638954365793768

655

1.4290

XLON

19/10/2022

09:15:00

638954365793856

762

1.4290

XLON

19/10/2022

09:15:00

638954365793855

1,400

1.4285

BATE

19/10/2022

09:16:02

010000MIK

1,816

1.4285

CHIX

19/10/2022

09:16:02

1100014BB

1,453

1.4285

XLON

19/10/2022

09:16:02

638954365793990

204

1.4285

XLON

19/10/2022

09:16:30

638954365794059

1,285

1.4285

XLON

19/10/2022

09:16:30

638954365794058

1,772

1.4285

XLON

19/10/2022

09:16:58

638954365794155

1,267

1.4280

BATE

19/10/2022

09:18:10

010000MXC

1,665

1.4280

BATE

19/10/2022

09:18:10

010000MXB

2,477

1.4280

CHIX

19/10/2022

09:18:10

11000152T

1,254

1.4280

XLON

19/10/2022

09:18:10

638954365794383

1,985

1.4280

XLON

19/10/2022

09:18:10

638954365794381

1,482

1.4275

BATE

19/10/2022

09:19:33

010000N6K

613

1.4275

CHIX

19/10/2022

09:19:33

1100015K4

1,255

1.4275

CHIX

19/10/2022

09:19:33

1100015K5

2,189

1.4275

XLON

19/10/2022

09:19:33

638954365794534

2,075

1.4265

CHIX

19/10/2022

09:20:10

1100015T4

4,571

1.4270

XLON

19/10/2022

09:20:10

638954365794625

1,637

1.4255

BATE

19/10/2022

09:20:33

010000NDA

435

1.4255

XLON

19/10/2022

09:20:33

638954365794655

1,677

1.4255

XLON

19/10/2022

09:20:33

638954365794654

499

1.4245

CHIX

19/10/2022

09:21:31

1100016GK

770

1.4245

CHIX

19/10/2022

09:21:31

1100016GL

1,490

1.4245

XLON

19/10/2022

09:21:31

638954365794817

1,303

1.4240

XLON

19/10/2022

09:21:36

638954365794826

24

1.4250

BATE

19/10/2022

09:22:41

010000NXC

403

1.4250

BATE

19/10/2022

09:22:41

010000NXB

694

1.4250

BATE

19/10/2022

09:22:41

010000NXA

1,362

1.4250

CHIX

19/10/2022

09:22:50

1100016YZ

1,459

1.4265

BATE

19/10/2022

09:25:09

010000OBV

2,273

1.4265

BATE

19/10/2022

09:25:09

010000OBU

1,552

1.4265

CHIX

19/10/2022

09:25:09

1100017U5

332

1.4265

XLON

19/10/2022

09:25:09

638954365795312

3,829

1.4265

XLON

19/10/2022

09:25:09

638954365795314

5,733

1.4265

XLON

19/10/2022

09:25:09

638954365795313

1,485

1.4260

XLON

19/10/2022

09:25:42

638954365795410

2,118

1.4255

CHIX

19/10/2022

09:25:43

11000181Y

1,788

1.4245

BATE

19/10/2022

09:27:06

010000OQ6

1,002

1.4245

XLON

19/10/2022

09:27:06

638954365795556

1,290

1.4245

XLON

19/10/2022

09:27:06

638954365795557

3,100

1.4230

XLON

19/10/2022

09:27:15

638954365795578

1,179

1.4215

BATE

19/10/2022

09:28:02

010000OX1

1,266

1.4215

CHIX

19/10/2022

09:28:02

1100018XO

1,621

1.4225

XLON

19/10/2022

09:28:33

638954365795710

2

1.4230

CHIX

19/10/2022

09:29:57

1100019L2

1,287

1.4235

BATE

19/10/2022

09:31:27

010000PIR

1,356

1.4235

CHIX

19/10/2022

09:31:27

110001A3C

637

1.4260

BATE

19/10/2022

09:33:41

010000PXU

2,578

1.4260

BATE

19/10/2022

09:33:41

010000PXT

4,019

1.4260

CHIX

19/10/2022

09:33:41

110001AVS

2

1.4260

XLON

19/10/2022

09:33:41

638954365796363

5,119

1.4260

XLON

19/10/2022

09:33:41

638954365796362

5,489

1.4260

XLON

19/10/2022

09:33:41

638954365796364

1,469

1.4255

BATE

19/10/2022

09:34:46

010000Q50

510

1.4255

CHIX

19/10/2022

09:34:46

110001B8H

1,111

1.4255

CHIX

19/10/2022

09:34:46

110001B8K

526

1.4260

XLON

19/10/2022

09:34:49

638954365796533

637

1.4255

BATE

19/10/2022

09:35:55

010000QDT

842

1.4255

BATE

19/10/2022

09:35:55

010000QDS

1,507

1.4255

CHIX

19/10/2022

09:35:55

110001BR3

2,160

1.4255

XLON

19/10/2022

09:35:55

638954365796707

5,789

1.4255

XLON

19/10/2022

09:35:55

638954365796706

1,474

1.4255

CHIX

19/10/2022

09:37:00

110001C92

1,946

1.4255

XLON

19/10/2022

09:37:00

638954365796959

585

1.4245

BATE

19/10/2022

09:37:51

010000QRH

1,211

1.4245

BATE

19/10/2022

09:37:51

010000QRG

1,437

1.4245

CHIX

19/10/2022

09:37:51

110001CJC

1,422

1.4245

XLON

19/10/2022

09:37:51

638954365797014

1,556

1.4245

XLON

19/10/2022

09:37:51

638954365797016

1,334

1.4235

BATE

19/10/2022

09:40:00

010000R5E

56

1.4235

XLON

19/10/2022

09:40:00

638954365797279

908

1.4235

XLON

19/10/2022

09:40:00

638954365797278

2,248

1.4235

XLON

19/10/2022

09:40:00

638954365797277

1,409

1.4235

BATE

19/10/2022

09:40:34

010000RBK

1,461

1.4240

CHIX

19/10/2022

09:40:34

110001DLK

1,697

1.4235

XLON

19/10/2022

09:40:34

638954365797355

3,655

1.4250

BATE

19/10/2022

09:45:08

010000S2F

1,616

1.4250

CHIX

19/10/2022

09:45:08

110001F2I

2,353

1.4250

CHIX

19/10/2022

09:45:08

110001F38

5,633

1.4250

XLON

19/10/2022

09:45:08

638954365797808

1,386

1.4250

XLON

19/10/2022

09:45:23

638954365797821

4,475

1.4250

XLON

19/10/2022

09:45:23

638954365797822

1,374

1.4245

XLON

19/10/2022

09:45:46

638954365797841

2,512

1.4250

BATE

19/10/2022

09:47:37

010000SET

240

1.4250

XLON

19/10/2022

09:47:37

638954365798092

1,500

1.4250

XLON

19/10/2022

09:47:37

638954365798091

2,488

1.4250

XLON

19/10/2022

09:47:37

638954365798088

3,326

1.4245

CHIX

19/10/2022

09:48:18

110001G34

1,468

1.4245

XLON

19/10/2022

09:48:18

638954365798130

406

1.4250

BATE

19/10/2022

09:48:43

010000SKM

1,440

1.4245

BATE

19/10/2022

09:50:03

010000SU9

1,608

1.4245

CHIX

19/10/2022

09:50:03

110001GRM

1,320

1.4240

XLON

19/10/2022

09:50:03

638954365798362

2,050

1.4240

XLON

19/10/2022

09:50:03

638954365798354

76

1.4240

BATE

19/10/2022

09:51:21

010000T2G

1,395

1.4240

BATE

19/10/2022

09:51:21

010000T2H

108

1.4240

CHIX

19/10/2022

09:51:21

110001HC5

1,229

1.4240

CHIX

19/10/2022

09:51:21

110001HC4

2,637

1.4240

XLON

19/10/2022

09:52:18

638954365798666

1,272

1.4240

BATE

19/10/2022

09:55:01

010000TMU

1,598

1.4240

BATE

19/10/2022

09:55:01

010000TMV

1,822

1.4240

CHIX

19/10/2022

09:55:01

110001IID

2,805

1.4240

XLON

19/10/2022

09:55:01

638954365798962

430

1.4240

CHIX

19/10/2022

09:55:54

110001IT7

1,502

1.4240

CHIX

19/10/2022

09:55:54

110001IT6

2,229

1.4240

XLON

19/10/2022

09:55:54

638954365799074

2,574

1.4240

XLON

19/10/2022

09:55:54

638954365799073

1,978

1.4240

XLON

19/10/2022

09:55:56

638954365799086

378

1.4230

BATE

19/10/2022

09:57:40

010000U0L

1,298

1.4230

CHIX

19/10/2022

09:57:45

110001JDR

294

1.4230

BATE

19/10/2022

09:58:01

010000U21

972

1.4230

BATE

19/10/2022

09:58:01

010000U22

1,714

1.4230

CHIX

19/10/2022

10:00:00

110001JWN

5,106

1.4230

XLON

19/10/2022

10:00:00

638954365799467

3,788

1.4225

XLON

19/10/2022

10:01:57

638954365799646

67

1.4235

BATE

19/10/2022

10:02:51

010000UPE

2,877

1.4235

BATE

19/10/2022

10:02:51

010000UPF

1,875

1.4235

CHIX

19/10/2022

10:02:51

110001KRW

45

1.4235

BATE

19/10/2022

10:02:52

010000UPK

1,632

1.4235

BATE

19/10/2022

10:02:52

010000UPL

2,499

1.4235

XLON

19/10/2022

10:02:52

638954365799772

5,258

1.4235

XLON

19/10/2022

10:02:52

638954365799770

1,379

1.4235

CHIX

19/10/2022

10:02:54

110001KSZ

1,212

1.4255

XLON

19/10/2022

10:07:00

638954365800352

26

1.4255

XLON

19/10/2022

10:07:06

638954365800357

2

1.4255

XLON

19/10/2022

10:07:14

638954365800393

172

1.4255

XLON

19/10/2022

10:07:14

638954365800396

2,200

1.4255

XLON

19/10/2022

10:07:14

638954365800394

247

1.4255

XLON

19/10/2022

10:07:52

638954365800492

19

1.4255

XLON

19/10/2022

10:08:15

638954365800565

655

1.4260

BATE

19/10/2022

10:08:26

010000VSM

1,458

1.4260

BATE

19/10/2022

10:08:26

010000VSN

1,541

1.4260

BATE

19/10/2022

10:08:26

010000VSL

1,663

1.4265

CHIX

19/10/2022

10:08:30

110001N1K

2,260

1.4260

BATE

19/10/2022

10:09:09

010000VW5

109

1.4260

CHIX

19/10/2022

10:09:09

110001N6Y

1,532

1.4260

CHIX

19/10/2022

10:09:09

110001N6Z

1,851

1.4260

XLON

19/10/2022

10:09:09

638954365800648

1,475

1.4260

BATE

19/10/2022

10:09:10

010000VW9

1,690

1.4260

CHIX

19/10/2022

10:09:10

110001N7I

2,183

1.4260

CHIX

19/10/2022

10:09:10

110001N75

2,216

1.4260

XLON

19/10/2022

10:09:10

638954365800651

1,677

1.4250

BATE

19/10/2022

10:09:18

010000VZL

1,622

1.4240

CHIX

19/10/2022

10:09:18

110001NEY

1,555

1.4250

CHIX

19/10/2022

10:09:18

110001NEN

1,435

1.4250

XLON

19/10/2022

10:09:18

638954365800738

2,334

1.4250

XLON

19/10/2022

10:09:18

638954365800737

4,976

1.4250

XLON

19/10/2022

10:09:18

638954365800734

1,238

1.4245

XLON

19/10/2022

10:11:14

638954365800966

1,427

1.4245

XLON

19/10/2022

10:11:14

638954365800958

1,594

1.4245

XLON

19/10/2022

10:11:14

638954365800957

347

1.4250

XLON

19/10/2022

10:11:14

638954365800967

2,187

1.4240

CHIX

19/10/2022

10:13:26

110001OKM

1,724

1.4245

XLON

19/10/2022

10:13:26

638954365801252

1,902

1.4235

BATE

19/10/2022

10:13:37

010000WJ8

5,983

1.4235

XLON

19/10/2022

10:13:37

638954365801279

1,515

1.4225

CHIX

19/10/2022

10:14:17

110001OT6

1,738

1.4230

XLON

19/10/2022

10:14:17

638954365801373

470

1.4255

XLON

19/10/2022

10:15:44

638954365801556

2,591

1.4255

XLON

19/10/2022

10:15:44

638954365801555

1,973

1.4255

BATE

19/10/2022

10:16:28

010000WY0

1,487

1.4255

CHIX

19/10/2022

10:16:28

110001PGJ

1,249

1.4255

XLON

19/10/2022

10:16:28

638954365801590

1,898

1.4255

XLON

19/10/2022

10:16:28

638954365801591

3,341

1.4250

BATE

19/10/2022

10:17:04

010000X01

1,406

1.4250

CHIX

19/10/2022

10:17:04

110001PLN

1,354

1.4250

XLON

19/10/2022

10:17:04

638954365801605

1,632

1.4250

XLON

19/10/2022

10:17:04

638954365801606

1,452

1.4240

BATE

19/10/2022

10:17:44

010000X3M

1,291

1.4240

CHIX

19/10/2022

10:17:44

110001PUN

374

1.4240

XLON

19/10/2022

10:17:44

638954365801669

889

1.4240

XLON

19/10/2022

10:17:44

638954365801668

1,270

1.4235

CHIX

19/10/2022

10:18:47

110001Q3H

1,592

1.4240

CHIX

19/10/2022

10:20:40

110001QRB

4,044

1.4240

XLON

19/10/2022

10:20:40

638954365801877

289

1.4240

XLON

19/10/2022

10:20:43

638954365801888

989

1.4240

XLON

19/10/2022

10:20:43

638954365801889

1,443

1.4240

CHIX

19/10/2022

10:22:46

110001RF7

4,115

1.4240

XLON

19/10/2022

10:22:46

638954365802061

315

1.4240

XLON

19/10/2022

10:22:51

638954365802063

336

1.4240

XLON

19/10/2022

10:22:53

638954365802064

336

1.4240

XLON

19/10/2022

10:22:53

638954365802065

1,748

1.4240

CHIX

19/10/2022

10:23:24

110001RJW

205

1.4240

XLON

19/10/2022

10:23:24

638954365802092

2,700

1.4240

XLON

19/10/2022

10:23:24

638954365802091

4,785

1.4240

XLON

19/10/2022

10:23:24

638954365802090

197

1.4260

BATE

19/10/2022

10:24:21

010000Y8D

1,386

1.4260

BATE

19/10/2022

10:24:29

010000Y93

370

1.4255

BATE

19/10/2022

10:24:43

010000YAO

501

1.4255

BATE

19/10/2022

10:24:43

010000YAI

925

1.4255

BATE

19/10/2022

10:24:43

010000YAH

67

1.4255

BATE

19/10/2022

10:24:44

010000YAQ

225

1.4255

BATE

19/10/2022

10:24:44

010000YAS

370

1.4255

BATE

19/10/2022

10:24:44

010000YAR

437

1.4255

BATE

19/10/2022

10:24:44

010000YAP

1,939

1.4255

BATE

19/10/2022

10:24:44

010000YAT

1,699

1.4250

XLON

19/10/2022

10:25:43

638954365802417

1,265

1.4260

XLON

19/10/2022

10:25:43

638954365802405

1,987

1.4260

XLON

19/10/2022

10:25:43

638954365802406

2,586

1.4260

XLON

19/10/2022

10:25:43

638954365802403

1,775

1.4255

BATE

19/10/2022

10:26:36

010000YND

3,120

1.4255

CHIX

19/10/2022

10:26:36

110001SSK

1,245

1.4255

XLON

19/10/2022

10:26:36

638954365802496

238

1.4255

XLON

19/10/2022

10:26:37

638954365802498

1,196

1.4255

XLON

19/10/2022

10:26:37

638954365802499

3,171

1.4245

BATE

19/10/2022

10:27:32

010000YR0

3,325

1.4245

CHIX

19/10/2022

10:27:32

110001T2B

2,280

1.4275

BATE

19/10/2022

10:29:50

010000Z26

79

1.4275

CHIX

19/10/2022

10:29:50

110001TOK

1,745

1.4275

CHIX

19/10/2022

10:29:50

110001TOL

994

1.4275

XLON

19/10/2022

10:29:50

638954365802807

1,017

1.4275

XLON

19/10/2022

10:29:50

638954365802808

1,263

1.4275

XLON

19/10/2022

10:29:50

638954365802806

5,489

1.4275

XLON

19/10/2022

10:29:50

638954365802805

103

1.4265

XLON

19/10/2022

10:30:18

638954365802850

1,019

1.4275

XLON

19/10/2022

10:31:14

638954365802935

1,215

1.4275

XLON

19/10/2022

10:31:14

638954365802936

1,756

1.4280

XLON

19/10/2022

10:32:55

638954365802996

3,865

1.4280

XLON

19/10/2022

10:32:55

638954365802995

1

1.4280

CHIX

19/10/2022

10:32:57

110001UJX

1,565

1.4280

CHIX

19/10/2022

10:32:57

110001UJW

1,492

1.4290

CHIX

19/10/2022

10:35:04

110001V4P

80

1.4295

XLON

19/10/2022

10:35:42

638954365803246

1,167

1.4295

XLON

19/10/2022

10:35:42

638954365803245

1,276

1.4295

XLON

19/10/2022

10:36:12

638954365803265

656

1.4285

BATE

19/10/2022

10:36:33

010000ZZI

2,700

1.4285

BATE

19/10/2022

10:36:33

010000ZZH

2,852

1.4285

CHIX

19/10/2022

10:36:33

110001VG4

1,864

1.4285

XLON

19/10/2022

10:36:33

638954365803277

2,764

1.4285

XLON

19/10/2022

10:36:33

638954365803278

1,764

1.4290

XLON

19/10/2022

10:36:33

638954365803279

1,273

1.4285

CHIX

19/10/2022

10:37:36

110001VR5

3,152

1.4280

BATE

19/10/2022

10:37:53

01000107W

1,263

1.4280

CHIX

19/10/2022

10:37:53

110001VUZ

380

1.4280

XLON

19/10/2022

10:37:53

638954365803421

1,358

1.4280

XLON

19/10/2022

10:37:53

638954365803420

288

1.4270

BATE

19/10/2022

10:39:11

0100010EJ

384

1.4270

BATE

19/10/2022

10:39:11

0100010EL

428

1.4270

BATE

19/10/2022

10:39:11

0100010EK

648

1.4270

BATE

19/10/2022

10:39:11

0100010EI

1,981

1.4270

CHIX

19/10/2022

10:39:11

110001W7Q

3,052

1.4265

XLON

19/10/2022

10:39:19

638954365803571

3,203

1.4280

XLON

19/10/2022

10:40:48

638954365803734

1,335

1.4280

BATE

19/10/2022

10:40:50

0100010NU

1,351

1.4280

XLON

19/10/2022

10:40:56

638954365803736

2,485

1.4285

BATE

19/10/2022

10:42:57

010001106

91

1.4285

CHIX

19/10/2022

10:42:57

110001XDE

1,072

1.4285

CHIX

19/10/2022

10:42:57

110001XDD

561

1.4285

XLON

19/10/2022

10:42:57

638954365803922

3,850

1.4285

XLON

19/10/2022

10:42:57

638954365803923

2,418

1.4285

CHIX

19/10/2022

10:45:06

110001XYC

443

1.4305

BATE

19/10/2022

10:49:52

01000120H

902

1.4305

BATE

19/10/2022

10:49:52

01000120G

1,343

1.4305

BATE

19/10/2022

10:49:52

01000120F

1,859

1.4305

BATE

19/10/2022

10:49:52

01000120I

585

1.4300

XLON

19/10/2022

10:49:58

638954365804665

2,334

1.4300

XLON

19/10/2022

10:49:58

638954365804664

1,258

1.4300

BATE

19/10/2022

10:50:59

01000124O

1,496

1.4300

CHIX

19/10/2022

10:50:59

110001ZIV

4,324

1.4300

CHIX

19/10/2022

10:50:59

110001ZIU

1,988

1.4300

XLON

19/10/2022

10:50:59

638954365804723

3,803

1.4300

XLON

19/10/2022

10:50:59

638954365804724

5,943

1.4300

XLON

19/10/2022

10:50:59

638954365804725

586

1.4300

XLON

19/10/2022

10:53:51

638954365804911

5,552

1.4300

XLON

19/10/2022

10:55:41

638954365805264

2,204

1.4300

XLON

19/10/2022

10:55:57

638954365805321

819

1.4305

XLON

19/10/2022

10:56:52

638954365805438

1,563

1.4300

XLON

19/10/2022

10:57:04

638954365805470

366

1.4300

XLON

19/10/2022

10:57:05

638954365805471

4,773

1.4310

BATE

19/10/2022

10:58:20

0100013BS

3,684

1.4310

XLON

19/10/2022

10:58:20

638954365805667

4,844

1.4310

XLON

19/10/2022

10:58:20

638954365805665

1,614

1.4310

CHIX

19/10/2022

10:59:29

11000226Y

1,089

1.4310

CHIX

19/10/2022

10:59:50

1100022AR

1,679

1.4310

BATE

19/10/2022

10:59:58

0100013N5

2,080

1.4310

CHIX

19/10/2022

10:59:58

1100022EM

350

1.4310

XLON

19/10/2022

10:59:58

638954365805890

1,267

1.4310

BATE

19/10/2022

10:59:59

0100013N6

1,208

1.4310

CHIX

19/10/2022

10:59:59

1100022EP

1,755

1.4310

CHIX

19/10/2022

10:59:59

1100022EQ

1,292

1.4305

BATE

19/10/2022

11:00:16

0100013OT

1,280

1.4305

CHIX

19/10/2022

11:00:16

1100022HY

1,702

1.4320

XLON

19/10/2022

11:02:22

638954365806404

1,995

1.4320

XLON

19/10/2022

11:02:22

638954365806403

2,257

1.4310

BATE

19/10/2022

11:02:38

01000144Z

51

1.4310

CHIX

19/10/2022

11:02:38

1100023G4

2,125

1.4310

CHIX

19/10/2022

11:02:38

1100023G5

987

1.4315

XLON

19/10/2022

11:03:15

638954365806454

1,371

1.4315

XLON

19/10/2022

11:03:15

638954365806455

1,480

1.4315

CHIX

19/10/2022

11:04:21

1100023WQ

1,220

1.4315

XLON

19/10/2022

11:04:21

638954365806604

1,269

1.4320

BATE

19/10/2022

11:05:09

0100014I4

5,838

1.4320

XLON

19/10/2022

11:05:09

638954365806719

2,786

1.4315

BATE

19/10/2022

11:05:57

0100014LS

3,134

1.4315

CHIX

19/10/2022

11:05:57

1100024G4

5,678

1.4315

XLON

19/10/2022

11:05:57

638954365806788

1,699

1.4315

BATE

19/10/2022

11:08:55

0100014YV

906

1.4320

XLON

19/10/2022

11:08:55

638954365807131

357

1.4320

XLON

19/10/2022

11:09:00

638954365807135

1,462

1.4320

XLON

19/10/2022

11:09:00

638954365807136

30

1.4315

BATE

19/10/2022

11:11:00

01000159A

2,700

1.4315

BATE

19/10/2022

11:11:00

010001599

2,903

1.4315

CHIX

19/10/2022

11:11:00

1100025SF

15

1.4320

XLON

19/10/2022

11:11:00

638954365807320

139

1.4320

XLON

19/10/2022

11:11:30

638954365807369

1,478

1.4315

CHIX

19/10/2022

11:11:36

1100025YL

357

1.4320

XLON

19/10/2022

11:11:36

638954365807382

2,334

1.4320

XLON

19/10/2022

11:11:36

638954365807380

2,340

1.4320

XLON

19/10/2022

11:11:36

638954365807381

531

1.4320

XLON

19/10/2022

11:11:41

638954365807423

1,500

1.4320

XLON

19/10/2022

11:11:41

638954365807424

619

1.4320

XLON

19/10/2022

11:12:06

638954365807441

109

1.4320

XLON

19/10/2022

11:12:21

638954365807474

1,007

1.4320

XLON

19/10/2022

11:12:21

638954365807475

549

1.4320

XLON

19/10/2022

11:12:44

638954365807509

718

1.4320

XLON

19/10/2022

11:12:44

638954365807510

2,918

1.4300

BATE

19/10/2022

11:12:49

0100015JY

357

1.4310

CHIX

19/10/2022

11:12:49

1100026H2

1,971

1.4310

CHIX

19/10/2022

11:12:49

1100026H1

1,462

1.4310

XLON

19/10/2022

11:12:49

638954365807561

4,377

1.4310

XLON

19/10/2022

11:12:49

638954365807560

1,575

1.4290

CHIX

19/10/2022

11:13:37

1100026UE

696

1.4290

XLON

19/10/2022

11:13:37

638954365807683

1,459

1.4290

XLON

19/10/2022

11:13:37

638954365807682

1,324

1.4265

XLON

19/10/2022

11:14:12

638954365807819

1,345

1.4280

BATE

19/10/2022

11:14:45

0100015XT

1,735

1.4290

XLON

19/10/2022

11:17:18

638954365808141

5,465

1.4295

XLON

19/10/2022

11:18:38

638954365808246

1,840

1.4310

BATE

19/10/2022

11:20:26

0100016R2

12

1.4310

CHIX

19/10/2022

11:20:26

1100028UT

1,117

1.4310

CHIX

19/10/2022

11:20:26

1100028UU

1,200

1.4310

CHIX

19/10/2022

11:20:26

1100028US

2,436

1.4310

CHIX

19/10/2022

11:20:26

1100028UR

40

1.4310

XLON

19/10/2022

11:20:26

638954365808412

715

1.4310

XLON

19/10/2022

11:20:26

638954365808408

1,124

1.4310

XLON

19/10/2022

11:20:26

638954365808407

4,135

1.4310

XLON

19/10/2022

11:20:26

638954365808411

1,214

1.4305

BATE

19/10/2022

11:22:03

0100016XH

2,700

1.4305

BATE

19/10/2022

11:22:03

0100016XG

942

1.4305

XLON

19/10/2022

11:22:03

638954365808551

1,022

1.4305

XLON

19/10/2022

11:22:03

638954365808550

84

1.4305

XLON

19/10/2022

11:22:04

638954365808558

1,625

1.4305

CHIX

19/10/2022

11:22:05

1100029AX

2,612

1.4305

XLON

19/10/2022

11:22:06

638954365808577

346

1.4300

CHIX

19/10/2022

11:22:07

1100029C7

1,195

1.4300

CHIX

19/10/2022

11:22:07

1100029C6

92

1.4290

BATE

19/10/2022

11:22:27

01000171J

177

1.4290

BATE

19/10/2022

11:22:27

01000171I

1,407

1.4290

BATE

19/10/2022

11:22:27

01000171K

1,265

1.4290

XLON

19/10/2022

11:22:27

638954365808630

1,450

1.4300

BATE

19/10/2022

11:25:11

0100017F8

1,399

1.4305

CHIX

19/10/2022

11:25:11

110002A80

78

1.4305

XLON

19/10/2022

11:25:11

638954365808829

1,299

1.4305

XLON

19/10/2022

11:25:11

638954365808827

1,472

1.4305

XLON

19/10/2022

11:25:11

638954365808828

2,340

1.4305

XLON

19/10/2022

11:25:11

638954365808830

1,869

1.4300

CHIX

19/10/2022

11:27:30

110002AV6

1,318

1.4300

CHIX

19/10/2022

11:28:31

110002B5K

1,841

1.4295

BATE

19/10/2022

11:29:39

010001828

859

1.4295

XLON

19/10/2022

11:29:39

638954365809171

4,758

1.4295

XLON

19/10/2022

11:29:39

638954365809172

743

1.4290

BATE

19/10/2022

11:29:55

01000183W

1,112

1.4290

BATE

19/10/2022

11:29:55

01000183V

472

1.4310

CHIX

19/10/2022

11:35:13

110002CZN

778

1.4310

CHIX

19/10/2022

11:35:13

110002CZM

29

1.4310

CHIX

19/10/2022

11:35:43

110002D2H

33

1.4310

XLON

19/10/2022

11:36:14

638954365809829

1,555

1.4310

XLON

19/10/2022

11:36:14

638954365809830

1,074

1.4315

XLON

19/10/2022

11:36:14

638954365809837

1,146

1.4315

CHIX

19/10/2022

11:37:15

110002DIT

1,663

1.4315

CHIX

19/10/2022

11:37:15

110002DIS

1,437

1.4315

BATE

19/10/2022

11:37:27

010001966

3,091

1.4310

CHIX

19/10/2022

11:37:27

110002DMM

1,714

1.4310

XLON

19/10/2022

11:37:27

638954365809956

2,270

1.4310

XLON

19/10/2022

11:37:27

638954365809955

704

1.4305

BATE

19/10/2022

11:37:42

01000197A

1,619

1.4305

BATE

19/10/2022

11:37:42

010001979

1,172

1.4300

BATE

19/10/2022

11:39:00

0100019D3

2,557

1.4300

BATE

19/10/2022

11:39:00

0100019D2

2,758

1.4300

CHIX

19/10/2022

11:39:00

110002E1D

1,581

1.4300

XLON

19/10/2022

11:39:00

638954365810098

541

1.4300

BATE

19/10/2022

11:39:01

0100019D7

564

1.4300

BATE

19/10/2022

11:39:01

0100019D6

1,452

1.4300

BATE

19/10/2022

11:39:01

0100019D5

1,115

1.4295

XLON

19/10/2022

11:39:01

638954365810104

466

1.4300

XLON

19/10/2022

11:39:01

638954365810105

357

1.4295

XLON

19/10/2022

11:39:11

638954365810176

1,323

1.4295

XLON

19/10/2022

11:39:11

638954365810173

2,100

1.4295

XLON

19/10/2022

11:39:11

638954365810174

2,334

1.4295

XLON

19/10/2022

11:39:11

638954365810175

4,077

1.4290

XLON

19/10/2022

11:39:16

638954365810217

1,624

1.4290

XLON

19/10/2022

11:39:30

638954365810240

3,116

1.4290

XLON

19/10/2022

11:39:33

638954365810244

403

1.4290

XLON

19/10/2022

11:39:34

638954365810245

1,439

1.4290

CHIX

19/10/2022

11:40:06

110002EJP

1,330

1.4285

CHIX

19/10/2022

11:41:25

110002EZG

1,262

1.4285

XLON

19/10/2022

11:41:25

638954365810462

1,882

1.4285

XLON

19/10/2022

11:41:25

638954365810460

299

1.4285

XLON

19/10/2022

11:41:34

638954365810479

1,339

1.4285

XLON

19/10/2022

11:41:35

638954365810485

1,354

1.4290

CHIX

19/10/2022

11:42:26

110002FDV

1,871

1.4290

XLON

19/10/2022

11:42:26

638954365810586

1,806

1.4290

BATE

19/10/2022

11:44:41

010001AGY

1,262

1.4290

XLON

19/10/2022

11:44:41

638954365811001

2,068

1.4290

XLON

19/10/2022

11:44:41

638954365810998

2,124

1.4290

XLON

19/10/2022

11:44:41

638954365811002

539

1.4295

XLON

19/10/2022

11:48:08

638954365811423

732

1.4295

XLON

19/10/2022

11:48:08

638954365811422

308

1.4295

BATE

19/10/2022

11:49:13

010001B3T

714

1.4295

BATE

19/10/2022

11:49:13

010001B3R

2,700

1.4295

BATE

19/10/2022

11:49:13

010001B3S

1,503

1.4310

BATE

19/10/2022

11:52:50

010001BPX

1,468

1.4310

CHIX

19/10/2022

11:52:50

110002IEB

5,674

1.4310

XLON

19/10/2022

11:52:50

638954365812090

234

1.4310

BATE

19/10/2022

11:53:01

010001BQZ

1,787

1.4310

BATE

19/10/2022

11:53:01

010001BQY

15

1.4310

CHIX

19/10/2022

11:53:05

110002II8

6,148

1.4305

XLON

19/10/2022

11:53:05

638954365812135

94

1.4305

BATE

19/10/2022

11:55:01

010001BZF

207

1.4305

BATE

19/10/2022

11:55:01

010001BZG

293

1.4305

BATE

19/10/2022

11:55:01

010001BZE

435

1.4305

BATE

19/10/2022

11:55:01

010001BZH

437

1.4305

BATE

19/10/2022

11:55:01

010001BZD

1,807

1.4305

CHIX

19/10/2022

11:55:01

110002IWM

3,195

1.4305

CHIX

19/10/2022

11:55:01

110002IWN

1,334

1.4310

CHIX

19/10/2022

11:55:01

110002IWT

1,663

1.4310

CHIX

19/10/2022

11:55:01

110002IWS

2,421

1.4305

XLON

19/10/2022

11:55:01

638954365812293

2,868

1.4305

XLON

19/10/2022

11:55:01

638954365812294

3,280

1.4305

XLON

19/10/2022

11:55:02

638954365812303

1,237

1.4300

XLON

19/10/2022

11:55:59

638954365812376

3,106

1.4300

BATE

19/10/2022

11:56:10

010001C55

342

1.4300

CHIX

19/10/2022

11:57:18

110002JJB

1,398

1.4300

CHIX

19/10/2022

11:57:18

110002JJA

1,261

1.4300

XLON

19/10/2022

11:57:18

638954365812497

1,510

1.4300

XLON

19/10/2022

11:57:18

638954365812498

2,075

1.4300

XLON

19/10/2022

11:57:18

638954365812496

309

1.4305

BATE

19/10/2022

12:00:38

010001CUK

2,492

1.4305

BATE

19/10/2022

12:00:38

010001CUL

1,560

1.4305

CHIX

19/10/2022

12:00:38

110002KJT

2,556

1.4310

XLON

19/10/2022

12:00:38

638954365812910

28

1.4305

CHIX

19/10/2022

12:00:56

110002KL2

2,811

1.4305

CHIX

19/10/2022

12:00:59

110002KL9

357

1.4310

XLON

19/10/2022

12:01:05

638954365812926

907

1.4310

XLON

19/10/2022

12:01:05

638954365812927

1,495

1.4300

BATE

19/10/2022

12:01:19

010001CWM

1,381

1.4300

CHIX

19/10/2022

12:01:19

110002KNW

5,796

1.4300

XLON

19/10/2022

12:01:19

638954365812992

2,106

1.4285

XLON

19/10/2022

12:02:43

638954365813263

3,056

1.4305

BATE

19/10/2022

12:05:39

010001DMV

2,174

1.4305

CHIX

19/10/2022

12:05:39

110002M53

5,802

1.4305

XLON

19/10/2022

12:05:39

638954365813567

1,677

1.4305

CHIX

19/10/2022

12:05:40

110002M5C

2,548

1.4305

CHIX

19/10/2022

12:07:39

110002MN1

16

1.4310

XLON

19/10/2022

12:07:40

638954365813762

2,334

1.4310

XLON

19/10/2022

12:07:40

638954365813760

2,340

1.4310

XLON

19/10/2022

12:07:40

638954365813761

1,319

1.4315

CHIX

19/10/2022

12:08:23

110002MUU

1,993

1.4310

BATE

19/10/2022

12:08:24

010001DZY

16

1.4315

XLON

19/10/2022

12:08:24

638954365813863

1,938

1.4315

XLON

19/10/2022

12:08:24

638954365813864

41

1.4315

XLON

19/10/2022

12:09:12

638954365813935

549

1.4315

XLON

19/10/2022

12:09:12

638954365813933

1,700

1.4315

XLON

19/10/2022

12:09:12

638954365813934

7

1.4310

CHIX

19/10/2022

12:10:46

110002NGP

2,047

1.4310

CHIX

19/10/2022

12:10:46

110002NGN

2,383

1.4310

XLON

19/10/2022

12:10:46

638954365814022

2,463

1.4310

XLON

19/10/2022

12:10:46

638954365814023

4,706

1.4310

XLON

19/10/2022

12:10:50

638954365814025

4,474

1.4310

BATE

19/10/2022

12:11:06

010001ECT

59

1.4310

CHIX

19/10/2022

12:11:06

110002NL6

280

1.4310

CHIX

19/10/2022

12:11:06

110002NL7

1,223

1.4310

CHIX

19/10/2022

12:11:06

110002NL5

2,036

1.4310

BATE

19/10/2022

12:12:53

010001EO0

1,308

1.4310

CHIX

19/10/2022

12:12:53

110002O7W

2,848

1.4310

XLON

19/10/2022

12:12:53

638954365814300

862

1.4305

XLON

19/10/2022

12:12:58

638954365814344

2,008

1.4305

XLON

19/10/2022

12:12:58

638954365814343

1,474

1.4285

CHIX

19/10/2022

12:14:20

110002P10

1,524

1.4285

XLON

19/10/2022

12:14:20

638954365814695

2,427

1.4300

BATE

19/10/2022

12:16:12

010001FBZ

636

1.4300

CHIX

19/10/2022

12:16:12

110002PK6

979

1.4300

CHIX

19/10/2022

12:16:12

110002PK5

2,086

1.4300

XLON

19/10/2022

12:16:12

638954365814907

4,936

1.4300

XLON

19/10/2022

12:16:12

638954365814910

221

1.4290

BATE

19/10/2022

12:17:19

010001FKJ

2,678

1.4290

BATE

19/10/2022

12:17:19

010001FKI

1,695

1.4290

CHIX

19/10/2022

12:17:19

110002PZV

221

1.4290

XLON

19/10/2022

12:17:29

638954365815062

2,424

1.4290

XLON

19/10/2022

12:17:29

638954365815063

1,560

1.4295

CHIX

19/10/2022

12:19:20

110002QN9

1,626

1.4295

CHIX

19/10/2022

12:19:20

110002QN7

70

1.4295

XLON

19/10/2022

12:19:20

638954365815224

3,181

1.4295

XLON

19/10/2022

12:19:20

638954365815225

1,760

1.4290

BATE

19/10/2022

12:19:26

010001G2A

1,263

1.4290

XLON

19/10/2022

12:19:26

638954365815240

1,708

1.4285

XLON

19/10/2022

12:19:49

638954365815337

1,167

1.4290

BATE

19/10/2022

12:22:05

010001GL2

219

1.4290

BATE

19/10/2022

12:22:21

010001GMF

1,600

1.4290

XLON

19/10/2022

12:22:21

638954365815603

2,008

1.4295

CHIX

19/10/2022

12:22:24

110002RUB

369

1.4295

XLON

19/10/2022

12:22:24

638954365815608

4,689

1.4295

XLON

19/10/2022

12:22:24

638954365815607

1,453

1.4295

CHIX

19/10/2022

12:24:42

110002SH1

1,736

1.4295

CHIX

19/10/2022

12:24:42

110002SH2

2,100

1.4295

XLON

19/10/2022

12:24:42

638954365815786

2,434

1.4295

XLON

19/10/2022

12:24:42

638954365815783

3,077

1.4295

XLON

19/10/2022

12:24:42

638954365815787

1,534

1.4295

BATE

19/10/2022

12:24:46

010001GYN

2

1.4295

BATE

19/10/2022

12:27:58

010001HBG

502

1.4295

BATE

19/10/2022

12:28:23

010001HDK

561

1.4295

XLON

19/10/2022

12:28:23

638954365816070

6,195

1.4290

XLON

19/10/2022

12:28:24

638954365816089

1,188

1.4290

BATE

19/10/2022

12:28:25

010001HEA

2,113

1.4290

BATE

19/10/2022

12:28:25

010001HE9

2,844

1.4285

BATE

19/10/2022

12:28:37

010001HGR

3,291

1.4285

XLON

19/10/2022

12:28:37

638954365816155

394

1.4280

CHIX

19/10/2022

12:29:58

110002U50

650

1.4280

CHIX

19/10/2022

12:29:58

110002U51

854

1.4280

CHIX

19/10/2022

12:31:00

110002UI8

694

1.4285

CHIX

19/10/2022

12:34:00

110002VGN

8

1.4285

CHIX

19/10/2022

12:34:03

110002VHY

73

1.4285

CHIX

19/10/2022

12:34:03

110002VHX

92

1.4285

CHIX

19/10/2022

12:34:03

110002VHW

842

1.4285

CHIX

19/10/2022

12:34:06

110002VII

1,350

1.4285

CHIX

19/10/2022

12:34:06

110002VIH

9

1.4285

BATE

19/10/2022

12:35:10

010001IL3

51

1.4285

CHIX

19/10/2022

12:35:15

110002VTQ

40

1.4290

BATE

19/10/2022

12:35:36

010001IMW

1,440

1.4290

CHIX

19/10/2022

12:35:36

110002VXF

26

1.4290

XLON

19/10/2022

12:35:36

638954365817063

4,650

1.4280

CHIX

19/10/2022

12:35:44

110002VYH

5,457

1.4280

XLON

19/10/2022

12:35:44

638954365817079

732

1.4290

XLON

19/10/2022

12:35:44

638954365817085

994

1.4290

XLON

19/10/2022

12:35:44

638954365817086

1,541

1.4290

XLON

19/10/2022

12:35:44

638954365817083

2,340

1.4290

XLON

19/10/2022

12:35:44

638954365817084

1,641

1.4275

XLON

19/10/2022

12:35:49

638954365817103

3,772

1.4275

XLON

19/10/2022

12:35:49

638954365817104

1,505

1.4285

XLON

19/10/2022

12:35:49

638954365817102

590

1.4285

BATE

19/10/2022

12:36:02

010001IPF

626

1.4285

BATE

19/10/2022

12:36:31

010001IRV

1,234

1.4280

XLON

19/10/2022

12:36:32

638954365817159

14

1.4275

BATE

19/10/2022

12:36:36

010001ISC

274

1.4275

BATE

19/10/2022

12:36:36

010001IS8

1,091

1.4275

BATE

19/10/2022

12:36:36

010001IS7

1,452

1.4275

BATE

19/10/2022

12:36:36

010001ISB

647

1.4275

CHIX

19/10/2022

12:36:36

110002W8B

1,840

1.4275

CHIX

19/10/2022

12:36:36

110002W8A

618

1.4265

XLON

19/10/2022

12:37:02

638954365817206

1,272

1.4265

BATE

19/10/2022

12:38:18

010001J0J

1,569

1.4260

CHIX

19/10/2022

12:38:29

110002WQL

458

1.4260

XLON

19/10/2022

12:38:29

638954365817307

5,400

1.4260

XLON

19/10/2022

12:38:29

638954365817306

1,275

1.4255

BATE

19/10/2022

12:38:30

010001J2J

3,503

1.4255

BATE

19/10/2022

12:38:30

010001J2K

475

1.4250

CHIX

19/10/2022

12:39:27

110002WZS

835

1.4250

CHIX

19/10/2022

12:39:27

110002WZR

1,399

1.4245

XLON

19/10/2022

12:39:37

638954365817431

2,130

1.4245

BATE

19/10/2022

12:41:23

010001JIN

2,130

1.4245

XLON

19/10/2022

12:41:23

638954365817617

4,237

1.4245

XLON

19/10/2022

12:41:23

638954365817615

1,766

1.4245

XLON

19/10/2022

12:43:44

638954365817889

2,163

1.4245

XLON

19/10/2022

12:43:44

638954365817890

187

1.4240

BATE

19/10/2022

12:44:41

010001JYB

434

1.4240

BATE

19/10/2022

12:44:41

010001JY9

947

1.4240

BATE

19/10/2022

12:44:41

010001JY8

1,452

1.4240

BATE

19/10/2022

12:44:41

010001JYA

141

1.4240

CHIX

19/10/2022

12:44:41

110002YKL

2,114

1.4240

CHIX

19/10/2022

12:44:41

110002YKK

2,911

1.4240

XLON

19/10/2022

12:44:41

638954365817990

2,204

1.4230

BATE

19/10/2022

12:45:01

010001K0L

3,732

1.4230

CHIX

19/10/2022

12:45:01

110002YNM

2,440

1.4230

XLON

19/10/2022

12:45:01

638954365818016

506

1.4200

XLON

19/10/2022

12:45:41

638954365818071

1,652

1.4200

XLON

19/10/2022

12:45:41

638954365818070

2,071

1.4190

BATE

19/10/2022

12:47:18

010001KHA

1,355

1.4190

CHIX

19/10/2022

12:47:18

110002ZI6

2,479

1.4190

XLON

19/10/2022

12:47:18

638954365818305

607

1.4180

XLON

19/10/2022

12:47:20

638954365818355

2,119

1.4180

XLON

19/10/2022

12:47:20

638954365818356

664

1.4200

CHIX

19/10/2022

12:51:01

11000317O

549

1.4200

XLON

19/10/2022

12:51:01

638954365818854

1,232

1.4200

XLON

19/10/2022

12:51:01

638954365818855

1,955

1.4200

XLON

19/10/2022

12:51:01

638954365818856

549

1.4200

XLON

19/10/2022

12:51:28

638954365818902

713

1.4200

XLON

19/10/2022

12:51:28

638954365818903

1,287

1.4200

XLON

19/10/2022

12:51:58

638954365818958

3

1.4200

CHIX

19/10/2022

12:52:01

1100031KY

7

1.4200

CHIX

19/10/2022

12:52:01

1100031KX

73

1.4200

CHIX

19/10/2022

12:52:01

1100031L0

561

1.4200

CHIX

19/10/2022

12:52:01

1100031KZ

1,432

1.4200

CHIX

19/10/2022

12:52:01

1100031L1

57

1.4195

XLON

19/10/2022

12:52:04

638954365818968

1

1.4195

XLON

19/10/2022

12:52:07

638954365818973

89

1.4195

XLON

19/10/2022

12:52:07

638954365818974

101

1.4195

XLON

19/10/2022

12:52:12

638954365818987

1,247

1.4190

BATE

19/10/2022

12:53:21

010001LNX

827

1.4190

XLON

19/10/2022

12:53:21

638954365819096

2,623

1.4190

XLON

19/10/2022

12:53:21

638954365819097

370

1.4205

CHIX

19/10/2022

12:54:26

1100032A0

9

1.4205

BATE

19/10/2022

12:54:30

010001LTC

73

1.4205

BATE

19/10/2022

12:54:30

010001LTD

2,820

1.4205

CHIX

19/10/2022

12:54:56

1100032DA

1,252

1.4205

BATE

19/10/2022

12:55:12

010001LWE

2,858

1.4215

BATE

19/10/2022

12:55:53

010001M0D

2,879

1.4215

BATE

19/10/2022

12:55:53

010001M0E

732

1.4240

XLON

19/10/2022

12:58:49

638954365819537

1,144

1.4240

XLON

19/10/2022

12:58:49

638954365819536

2,334

1.4240

XLON

19/10/2022

12:58:49

638954365819538

612

1.4240

XLON

19/10/2022

12:58:54

638954365819558

12

1.4260

CHIX

19/10/2022

13:01:41

1100034NB

1,471

1.4260

CHIX

19/10/2022

13:01:46

1100034O8

1

1.4250

BATE

19/10/2022

13:01:47

010001N1E

1

1.4250

BATE

19/10/2022

13:01:47

010001N1F

15

1.4250

BATE

19/10/2022

13:01:47

010001N1G

1,452

1.4250

BATE

19/10/2022

13:01:47

010001N1D

4,883

1.4250

BATE

19/10/2022

13:01:47

010001N1C

213

1.4250

CHIX

19/10/2022

13:01:47

1100034OK

1,179

1.4250

CHIX

19/10/2022

13:01:47

1100034OL

1,217

1.4245

XLON

19/10/2022

13:01:47

638954365819830

1,236

1.4250

XLON

19/10/2022

13:01:47

638954365819831

2,334

1.4250

XLON

19/10/2022

13:01:47

638954365819832

1,663

1.4250

CHIX

19/10/2022

13:01:48

1100034ON

1,663

1.4250

CHIX

19/10/2022

13:01:48

1100034OO

132

1.4235

CHIX

19/10/2022

13:02:55

1100034YR

1,663

1.4235

CHIX

19/10/2022

13:02:55

1100034YQ

1,706

1.4225

BATE

19/10/2022

13:03:24

010001NB3

345

1.4230

CHIX

19/10/2022

13:03:24

110003554

432

1.4230

CHIX

19/10/2022

13:03:24

110003557

1,825

1.4230

CHIX

19/10/2022

13:03:24

11000354U

2,700

1.4230

CHIX

19/10/2022

13:03:24

110003556

14

1.4230

XLON

19/10/2022

13:03:24

638954365819943

2,334

1.4230

XLON

19/10/2022

13:03:24

638954365819944

6,129

1.4230

XLON

19/10/2022

13:03:24

638954365819940

732

1.4235

XLON

19/10/2022

13:03:24

638954365819949

994

1.4235

XLON

19/10/2022

13:03:24

638954365819948

2,334

1.4235

XLON

19/10/2022

13:03:24

638954365819945

2,340

1.4235

XLON

19/10/2022

13:03:24

638954365819946

3,100

1.4235

XLON

19/10/2022

13:03:24

638954365819947

78

1.4220

XLON

19/10/2022

13:03:31

638954365820008

610

1.4220

XLON

19/10/2022

13:03:31

638954365820006

1,243

1.4220

XLON

19/10/2022

13:03:31

638954365820007

1,174

1.4215

BATE

19/10/2022

13:05:33

010001NLD

1,355

1.4215

CHIX

19/10/2022

13:05:33

1100035QZ

6,167

1.4245

XLON

19/10/2022

13:06:52

638954365820306

2,741

1.4250

XLON

19/10/2022

13:06:58

638954365820324

2,555

1.4245

BATE

19/10/2022

13:07:07

010001NW6

1,015

1.4245

XLON

19/10/2022

13:07:07

638954365820348

1,126

1.4245

XLON

19/10/2022

13:07:07

638954365820349

1,546

1.4245

XLON

19/10/2022

13:07:09

638954365820385

2,993

1.4240

CHIX

19/10/2022

13:07:10

1100036E8

3,781

1.4240

XLON

19/10/2022

13:07:10

638954365820387

2,047

1.4230

BATE

19/10/2022

13:07:34

010001O0K

44

1.4225

XLON

19/10/2022

13:07:34

638954365820447

527

1.4225

XLON

19/10/2022

13:07:34

638954365820448

876

1.4225

XLON

19/10/2022

13:07:34

638954365820449

823

1.4225

CHIX

19/10/2022

13:07:35

1100036JK

1,139

1.4225

CHIX

19/10/2022

13:07:35

1100036JJ

1,375

1.4225

BATE

19/10/2022

13:08:39

010001O7K

60

1.4215

XLON

19/10/2022

13:09:00

638954365820594

503

1.4215

XLON

19/10/2022

13:09:00

638954365820593

2,070

1.4235

XLON

19/10/2022

13:12:00

638954365820786

3,990

1.4235

XLON

19/10/2022

13:12:00

638954365820785

2,993

1.4240

XLON

19/10/2022

13:12:00

638954365820788

1,728

1.4230

BATE

19/10/2022

13:13:10

010001OS6

310

1.4230

CHIX

19/10/2022

13:13:10

11000380Z

358

1.4230

CHIX

19/10/2022

13:13:10

11000380Y

969

1.4230

CHIX

19/10/2022

13:13:10

11000380V

2,700

1.4230

CHIX

19/10/2022

13:13:10

11000380X

525

1.4235

CHIX

19/10/2022

13:13:10

110003810

5,390

1.4230

XLON

19/10/2022

13:13:10

638954365820842

1,310

1.4240

BATE

19/10/2022

13:14:31

010001OYY

524

1.4240

BATE

19/10/2022

13:14:54

010001OZO

1,306

1.4240

BATE

19/10/2022

13:14:54

010001OZN

1,646

1.4240

CHIX

19/10/2022

13:14:54

1100038E4

2,007

1.4240

CHIX

19/10/2022

13:14:55

1100038EL

1,500

1.4240

XLON

19/10/2022

13:14:55

638954365820973

1,497

1.4245

CHIX

19/10/2022

13:17:02

1100038TW

4,452

1.4245

XLON

19/10/2022

13:17:02

638954365821117

337

1.4245

XLON

19/10/2022

13:17:04

638954365821120

1,520

1.4245

XLON

19/10/2022

13:17:04

638954365821121

379

1.4245

XLON

19/10/2022

13:17:06

638954365821122

336

1.4245

XLON

19/10/2022

13:17:52

638954365821166

1,950

1.4245

BATE

19/10/2022

13:18:02

010001P9R

1,495

1.4245

CHIX

19/10/2022

13:18:02

1100038ZU

182

1.4245

XLON

19/10/2022

13:18:02

638954365821171

1,756

1.4245

XLON

19/10/2022

13:18:02

638954365821172

459

1.4245

XLON

19/10/2022

13:18:04

638954365821178

1,598

1.4260

CHIX

19/10/2022

13:19:45

1100039K9

2,256

1.4260

XLON

19/10/2022

13:19:45

638954365821354

370

1.4260

BATE

19/10/2022

13:19:53

010001PK9

1,265

1.4260

XLON

19/10/2022

13:19:53

638954365821373

2,100

1.4260

XLON

19/10/2022

13:19:53

638954365821372

1,452

1.4260

BATE

19/10/2022

13:20:01

010001PLP

1,384

1.4255

BATE

19/10/2022

13:20:04

010001PN7

25

1.4255

XLON

19/10/2022

13:20:04

638954365821444

570

1.4255

XLON

19/10/2022

13:20:04

638954365821447

759

1.4255

XLON

19/10/2022

13:20:04

638954365821443

1,961

1.4255

XLON

19/10/2022

13:20:04

638954365821439

3,017

1.4255

XLON

19/10/2022

13:20:05

638954365821448

824

1.4260

XLON

19/10/2022

13:21:43

638954365821734

1,245

1.4270

BATE

19/10/2022

13:22:35

010001Q6Y

452

1.4275

CHIX

19/10/2022

13:22:41

110003AX2

853

1.4275

CHIX

19/10/2022

13:22:41

110003AX1

1,480

1.4270

BATE

19/10/2022

13:23:46

010001QEK

1,936

1.4270

CHIX

19/10/2022

13:23:46

110003BCY

2,664

1.4270

CHIX

19/10/2022

13:23:46

110003BCS

568

1.4270

XLON

19/10/2022

13:23:46

638954365821910

578

1.4270

XLON

19/10/2022

13:23:46

638954365821911

897

1.4270

XLON

19/10/2022

13:23:46

638954365821909

1,874

1.4270

XLON

19/10/2022

13:23:46

638954365821906

1,452

1.4270

BATE

19/10/2022

13:23:52

010001QFS

1,588

1.4265

CHIX

19/10/2022

13:23:52

110003BFP

2,122

1.4265

XLON

19/10/2022

13:23:52

638954365821986

591

1.4270

XLON

19/10/2022

13:23:52

638954365821999

1

1.4275

XLON

19/10/2022

13:25:11

638954365822097

1,046

1.4275

XLON

19/10/2022

13:25:11

638954365822096

397

1.4275

XLON

19/10/2022

13:25:12

638954365822098

1,865

1.4275

XLON

19/10/2022

13:25:18

638954365822102

2,643

1.4275

XLON

19/10/2022

13:25:18

638954365822108

1,651

1.4265

BATE

19/10/2022

13:25:31

010001QP2

1,721

1.4265

BATE

19/10/2022

13:25:31

010001QP3

561

1.4265

XLON

19/10/2022

13:26:19

638954365822182

950

1.4265

XLON

19/10/2022

13:26:19

638954365822181

1,709

1.4260

BATE

19/10/2022

13:26:57

010001QVY

1,281

1.4260

CHIX

19/10/2022

13:26:57

110003CAI

4,326

1.4260

XLON

19/10/2022

13:26:57

638954365822227

1

1.4260

XLON

19/10/2022

13:27:00

638954365822229

740

1.4260

XLON

19/10/2022

13:27:00

638954365822228

288

1.4260

BATE

19/10/2022

13:28:47

010001R7Z

1,159

1.4260

BATE

19/10/2022

13:28:47

010001R7Y

2,919

1.4260

CHIX

19/10/2022

13:28:47

110003CTR

133

1.4260

XLON

19/10/2022

13:28:47

638954365822519

776

1.4260

XLON

19/10/2022

13:28:47

638954365822524

994

1.4260

XLON

19/10/2022

13:28:47

638954365822522

1,283

1.4260

XLON

19/10/2022

13:28:47

638954365822523

1,670

1.4260

XLON

19/10/2022

13:28:47

638954365822521

2,412

1.4260

XLON

19/10/2022

13:28:47

638954365822520

582

1.4260

BATE

19/10/2022

13:29:30

010001RBD

693

1.4260

BATE

19/10/2022

13:29:30

010001RBC

43

1.4250

BATE

19/10/2022

13:29:31

010001RBF

1,670

1.4260

BATE

19/10/2022

13:30:43

010001RKO

1,700

1.4260

XLON

19/10/2022

13:30:43

638954365822855

2

1.4255

XLON

19/10/2022

13:31:08

638954365822978

3

1.4255

XLON

19/10/2022

13:31:13

638954365822989

5

1.4255

XLON

19/10/2022

13:31:31

638954365823170

2,963

1.4255

XLON

19/10/2022

13:31:31

638954365823171

3,039

1.4250

BATE

19/10/2022

13:31:50

010001RX0

684

1.4250

CHIX

19/10/2022

13:31:50

110003EHB

2,310

1.4250

CHIX

19/10/2022

13:31:50

110003EHA

3,486

1.4250

XLON

19/10/2022

13:31:50

638954365823260

466

1.4245

CHIX

19/10/2022

13:31:57

110003EJI

2,488

1.4245

CHIX

19/10/2022

13:31:59

110003EJN

64

1.4250

XLON

19/10/2022

13:32:16

638954365823349

92

1.4250

XLON

19/10/2022

13:32:16

638954365823350

549

1.4250

XLON

19/10/2022

13:32:16

638954365823352

561

1.4250

XLON

19/10/2022

13:32:16

638954365823351

1,527

1.4240

BATE

19/10/2022

13:32:43

010001S3I

561

1.4260

XLON

19/10/2022

13:33:05

638954365823467

1

1.4260

XLON

19/10/2022

13:33:07

638954365823475

2

1.4260

XLON

19/10/2022

13:33:13

638954365823487

2,076

1.4265

BATE

19/10/2022

13:34:06

010001SEF

945

1.4265

XLON

19/10/2022

13:34:06

638954365823627

1,902

1.4265

XLON

19/10/2022

13:34:06

638954365823624

1,905

1.4265

XLON

19/10/2022

13:34:06

638954365823630

3

1.4270

XLON

19/10/2022

13:34:35

638954365823707

785

1.4270

XLON

19/10/2022

13:34:45

638954365823739

1,063

1.4265

CHIX

19/10/2022

13:34:59

110003FVS

2,241

1.4265

CHIX

19/10/2022

13:34:59

110003FVR

5,483

1.4265

XLON

19/10/2022

13:34:59

638954365823751

1,940

1.4265

XLON

19/10/2022

13:35:54

638954365823829

20

1.4270

BATE

19/10/2022

13:36:40

010001SVE

1

1.4270

CHIX

19/10/2022

13:36:40

110003GHR

21

1.4270

CHIX

19/10/2022

13:36:40

110003GHS

47

1.4270

CHIX

19/10/2022

13:36:40

110003GHU

1,914

1.4270

CHIX

19/10/2022

13:36:40

110003GHT

6

1.4270

BATE

19/10/2022

13:36:51

010001SX3

90

1.4270

BATE

19/10/2022

13:36:51

010001SX4

282

1.4270

XLON

19/10/2022

13:36:51

638954365823912

1,452

1.4270

BATE

19/10/2022

13:38:07

010001T56

2,628

1.4265

CHIX

19/10/2022

13:38:07

110003GXO

2,962

1.4265

CHIX

19/10/2022

13:38:07

110003GYI

129

1.4265

XLON

19/10/2022

13:38:07

638954365824036

1,271

1.4265

XLON

19/10/2022

13:38:07

638954365824014

2,004

1.4265

XLON

19/10/2022

13:38:07

638954365824015

1,264

1.4270

XLON

19/10/2022

13:38:07

638954365824024

1,500

1.4270

XLON

19/10/2022

13:38:07

638954365824023

2,334

1.4270

XLON

19/10/2022

13:38:07

638954365824021

2,340

1.4270

XLON

19/10/2022

13:38:07

638954365824022

322

1.4265

XLON

19/10/2022

13:38:08

638954365824037

370

1.4265

XLON

19/10/2022

13:38:09

638954365824038

229

1.4260

BATE

19/10/2022

13:39:29

010001TCP

437

1.4260

BATE

19/10/2022

13:39:29

010001TCN

1,008

1.4260

BATE

19/10/2022

13:39:29

010001TCO

1,452

1.4265

BATE

19/10/2022

13:39:29

010001TCQ

2,499

1.4265

BATE

19/10/2022

13:39:29

010001TCS

1,500

1.4265

CHIX

19/10/2022

13:39:29

110003HBV

1,028

1.4265

XLON

19/10/2022

13:39:29

638954365824156

2,567

1.4265

XLON

19/10/2022

13:39:29

638954365824154

4,363

1.4265

XLON

19/10/2022

13:39:29

638954365824157

3

1.4265

BATE

19/10/2022

13:40:42

010001TJI

4,108

1.4265

BATE

19/10/2022

13:40:52

010001TKJ

459

1.4265

XLON

19/10/2022

13:40:52

638954365824260

1,360

1.4265

XLON

19/10/2022

13:40:52

638954365824259

2,488

1.4280

BATE

19/10/2022

13:41:58

010001TRY

4,252

1.4280

CHIX

19/10/2022

13:41:58

110003I68

2,594

1.4285

CHIX

19/10/2022

13:43:10

110003IKE

357

1.4285

XLON

19/10/2022

13:43:10

638954365824520

2,000

1.4285

XLON

19/10/2022

13:43:10

638954365824521

2,414

1.4285

XLON

19/10/2022

13:43:10

638954365824516

3,030

1.4285

XLON

19/10/2022

13:43:10

638954365824517

428

1.4285

XLON

19/10/2022

13:43:14

638954365824523

16

1.4285

XLON

19/10/2022

13:43:29

638954365824575

1,366

1.4285

XLON

19/10/2022

13:43:29

638954365824574

1,495

1.4280

CHIX

19/10/2022

13:43:44

110003ISB

1,639

1.4280

XLON

19/10/2022

13:44:19

638954365824663

3

1.4280

XLON

19/10/2022

13:44:24

638954365824677

10

1.4280

XLON

19/10/2022

13:44:24

638954365824678

3,616

1.4275

BATE

19/10/2022

13:44:27

010001U8L

2,411

1.4275

CHIX

19/10/2022

13:44:33

110003J58

6,194

1.4275

XLON

19/10/2022

13:44:33

638954365824750

1,704

1.4265

BATE

19/10/2022

13:44:39

010001UBE

1

1.4270

XLON

19/10/2022

13:44:52

638954365824813

1,260

1.4270

XLON

19/10/2022

13:44:52

638954365824814

785

1.4270

XLON

19/10/2022

13:46:25

638954365824908

811

1.4270

XLON

19/10/2022

13:46:36

638954365824925

582

1.4270

XLON

19/10/2022

13:48:24

638954365825068

502

1.4270

BATE

19/10/2022

13:48:26

010001UXH

2,831

1.4270

XLON

19/10/2022

13:48:29

638954365825082

267

1.4265

BATE

19/10/2022

13:48:36

010001UY3

2,214

1.4265

BATE

19/10/2022

13:48:36

010001UY2

1,093

1.4265

CHIX

19/10/2022

13:48:36

110003KER

2,297

1.4265

CHIX

19/10/2022

13:48:36

110003KES

2,841

1.4265

XLON

19/10/2022

13:48:36

638954365825085

1,154

1.4265

XLON

19/10/2022

13:48:42

638954365825091

2,334

1.4265

XLON

19/10/2022

13:48:42

638954365825090

2,340

1.4265

XLON

19/10/2022

13:48:42

638954365825089

870

1.4265

XLON

19/10/2022

13:49:00

638954365825124

1

1.4265

XLON

19/10/2022

13:49:04

638954365825138

20

1.4265

CHIX

19/10/2022

13:49:18

110003KO2

49

1.4265

CHIX

19/10/2022

13:49:18

110003KO1

199

1.4265

CHIX

19/10/2022

13:49:18

110003KO3

1,017

1.4265

CHIX

19/10/2022

13:49:18

110003KO4

729

1.4265

XLON

19/10/2022

13:49:45

638954365825224

6

1.4265

BATE

19/10/2022

13:49:54

010001V5C

14

1.4265

BATE

19/10/2022

13:49:54

010001V5D

55

1.4265

BATE

19/10/2022

13:49:54

010001V5E

1,968

1.4265

BATE

19/10/2022

13:49:54

010001V5F

3

1.4265

XLON

19/10/2022

13:49:54

638954365825231

561

1.4275

XLON

19/10/2022

13:50:13

638954365825325

673

1.4275

XLON

19/10/2022

13:50:13

638954365825327

769

1.4275

XLON

19/10/2022

13:50:13

638954365825326

335

1.4275

XLON

19/10/2022

13:50:17

638954365825333

1,062

1.4280

CHIX

19/10/2022

13:50:59

110003LCR

1,216

1.4280

CHIX

19/10/2022

13:50:59

110003LCS

4,633

1.4280

XLON

19/10/2022

13:50:59

638954365825399

1,100

1.4280

XLON

19/10/2022

13:51:00

638954365825410

4

1.4290

CHIX

19/10/2022

13:52:42

110003M00

11

1.4290

CHIX

19/10/2022

13:52:42

110003LZZ

175

1.4300

BATE

19/10/2022

13:53:24

010001VZT

844

1.4300

BATE

19/10/2022

13:53:24

010001VZU

4,823

1.4300

XLON

19/10/2022

13:53:24

638954365825910

130

1.4300

CHIX

19/10/2022

13:53:26

110003MLV

6

1.4300

BATE

19/10/2022

13:53:28

010001W08

2,089

1.4300

BATE

19/10/2022

13:54:24

010001W7X

2,146

1.4300

BATE

19/10/2022

13:54:24

010001W80

813

1.4300

CHIX

19/10/2022

13:54:24

110003N22

2,462

1.4300

CHIX

19/10/2022

13:54:24

110003N1H

2,529

1.4300

CHIX

19/10/2022

13:54:24

110003N1T

716

1.4300

XLON

19/10/2022

13:54:24

638954365826065

2,306

1.4300

XLON

19/10/2022

13:54:24

638954365826058

2,570

1.4300

XLON

19/10/2022

13:54:24

638954365826059

618

1.4300

XLON

19/10/2022

13:54:48

638954365826118

61

1.4300

BATE

19/10/2022

13:54:50

010001WA7

98

1.4300

XLON

19/10/2022

13:54:53

638954365826121

60

1.4295

BATE

19/10/2022

13:54:57

010001WAQ

318

1.4295

BATE

19/10/2022

13:54:57

010001WAR

621

1.4295

BATE

19/10/2022

13:54:57

010001WAS

804

1.4295

BATE

19/10/2022

13:54:57

010001WAP

2,906

1.4295

CHIX

19/10/2022

13:54:57

110003N9G

1,843

1.4300

CHIX

19/10/2022

13:55:57

110003NLS

2,209

1.4300

XLON

19/10/2022

13:55:57

638954365826224

2,236

1.4300

XLON

19/10/2022

13:55:57

638954365826241

3,807

1.4300

XLON

19/10/2022

13:55:57

638954365826225

467

1.4300

XLON

19/10/2022

13:56:04

638954365826259

785

1.4300

XLON

19/10/2022

13:56:04

638954365826258

206

1.4300

XLON

19/10/2022

13:56:24

638954365826271

1,047

1.4300

XLON

19/10/2022

13:56:24

638954365826272

1,978

1.4290

BATE

19/10/2022

13:56:31

010001WML

1,306

1.4290

XLON

19/10/2022

13:56:31

638954365826284

5,566

1.4290

XLON

19/10/2022

13:56:31

638954365826276

11

1.4290

BATE

19/10/2022

13:57:08

010001WRF

1,250

1.4290

BATE

19/10/2022

13:57:08

010001WRG

243

1.4285

XLON

19/10/2022

13:57:10

638954365826400

324

1.4285

BATE

19/10/2022

13:57:56

010001WXU

1,848

1.4285

BATE

19/10/2022

13:57:56

010001WXV

2,711

1.4285

CHIX

19/10/2022

13:57:56

110003OJU

388

1.4285

XLON

19/10/2022

13:57:56

638954365826469

780

1.4285

XLON

19/10/2022

13:57:56

638954365826470

284

1.4295

XLON

19/10/2022

13:59:02

638954365826601

1,786

1.4295

BATE

19/10/2022

13:59:35

010001X6Z

1,785

1.4295

CHIX

19/10/2022

13:59:35

110003P1G

3,888

1.4295

XLON

19/10/2022

13:59:35

638954365826633

4,165

1.4295

XLON

19/10/2022

13:59:35

638954365826635

1,324

1.4295

XLON

19/10/2022

13:59:57

638954365826680

1,499

1.4290

CHIX

19/10/2022

14:00:29

110003PJE

1,452

1.4295

BATE

19/10/2022

14:02:25

010001XVC

1,453

1.4290

CHIX

19/10/2022

14:02:25

110003QA7

2,076

1.4290

CHIX

19/10/2022

14:02:25

110003QA8

998

1.4290

XLON

19/10/2022

14:02:25

638954365827197

1,108

1.4290

XLON

19/10/2022

14:02:25

638954365827195

2,334

1.4290

XLON

19/10/2022

14:02:25

638954365827196

5,900

1.4290

XLON

19/10/2022

14:02:25

638954365827182

4

1.4285

CHIX

19/10/2022

14:02:26

110003QC8

69

1.4285

CHIX

19/10/2022

14:02:26

110003QAX

1,519

1.4285

CHIX

19/10/2022

14:02:26

110003QC9

132

1.4285

BATE

19/10/2022

14:02:30

010001XXI

644

1.4285

BATE

19/10/2022

14:02:33

010001XXU

1,452

1.4285

BATE

19/10/2022

14:02:59

010001Y0T

1,511

1.4285

BATE

19/10/2022

14:03:44

010001Y5L

1,950

1.4285

BATE

19/10/2022

14:04:00

010001Y7J

2,600

1.4285

BATE

19/10/2022

14:04:00

010001Y7I

437

1.4280

CHIX

19/10/2022

14:04:00

110003QWT

1,393

1.4285

CHIX

19/10/2022

14:04:33

110003R4L

896

1.4295

BATE

19/10/2022

14:06:32

010001YRV

1,644

1.4295

BATE

19/10/2022

14:06:32

010001YRW

5,330

1.4295

XLON

19/10/2022

14:06:32

638954365827766

945

1.4300

XLON

19/10/2022

14:06:52

638954365827793

1,287

1.4300

XLON

19/10/2022

14:06:58

638954365827805

2

1.4300

XLON

19/10/2022

14:07:47

638954365827868

1,998

1.4295

CHIX

19/10/2022

14:07:50

110003SGF

2,721

1.4295

CHIX

19/10/2022

14:07:50

110003SG7

5,687

1.4295

XLON

19/10/2022

14:07:50

638954365827892

470

1.4290

BATE

19/10/2022

14:07:59

010001Z3R

336

1.4290

BATE

19/10/2022

14:08:00

010001Z3S

1,691

1.4290

XLON

19/10/2022

14:08:27

638954365827944

1,193

1.4290

XLON

19/10/2022

14:09:01

638954365828005

692

1.4290

XLON

19/10/2022

14:09:11

638954365828021

910

1.4290

XLON

19/10/2022

14:09:11

638954365828022

481

1.4285

CHIX

19/10/2022

14:09:12

110003SXS

2,366

1.4285

CHIX

19/10/2022

14:09:12

110003SXT

4,429

1.4285

XLON

19/10/2022

14:09:12

638954365828036

1,349

1.4285

XLON

19/10/2022

14:09:27

638954365828111

230

1.4300

BATE

19/10/2022

14:11:46

010001ZU1

4

1.4300

BATE

19/10/2022

14:11:51

010001ZV1

816

1.4305

BATE

19/10/2022

14:11:57

010001ZWE

28

1.4305

XLON

19/10/2022

14:12:17

638954365828635

1,075

1.4300

BATE

19/10/2022

14:12:37

010001ZZX

862

1.4300

BATE

19/10/2022

14:12:55

01000201H

981

1.4305

XLON

19/10/2022

14:12:55

638954365828695

383

1.4310

BATE

19/10/2022

14:13:34

01000204Y

882

1.4310

BATE

19/10/2022

14:13:34

01000204Z

122

1.4310

BATE

19/10/2022

14:14:27

01000209A

1,123

1.4310

BATE

19/10/2022

14:14:27

01000209B

462

1.4305

CHIX

19/10/2022

14:14:34

110003UWR

1,618

1.4310

BATE

19/10/2022

14:14:41

0100020A3

938

1.4310

CHIX

19/10/2022

14:14:56

110003UZ0

2,546

1.4305

BATE

19/10/2022

14:15:07

0100020CZ

2,985

1.4305

BATE

19/10/2022

14:15:07

0100020CU

939

1.4305

CHIX

19/10/2022

14:15:07

110003V26

1,739

1.4305

CHIX

19/10/2022

14:15:07

110003V2A

780

1.4305

XLON

19/10/2022

14:15:49

638954365828989

175

1.4300

BATE

19/10/2022

14:16:01

0100020J7

1,336

1.4300

BATE

19/10/2022

14:16:01

0100020J8

408

1.4300

CHIX

19/10/2022

14:16:01

110003VFM

2,816

1.4300

XLON

19/10/2022

14:16:01

638954365829007

1,488

1.4300

BATE

19/10/2022

14:18:31

0100020Y0

1,137

1.4300

CHIX

19/10/2022

14:18:31

110003W6E

5,050

1.4300

XLON

19/10/2022

14:18:31

638954365829202

285

1.4305

CHIX

19/10/2022

14:18:34

110003W6R

1,646

1.4305

CHIX

19/10/2022

14:18:35

110003W6T

8

1.4305

CHIX

19/10/2022

14:18:36

110003W6Y

669

1.4305

XLON

19/10/2022

14:18:41

638954365829227

96

1.4310

CHIX

19/10/2022

14:18:59

110003WGN

3,376

1.4305

BATE

19/10/2022

14:19:21

010002164

1,258

1.4305

CHIX

19/10/2022

14:19:21

110003WLO

4,740

1.4305

CHIX

19/10/2022

14:19:21

110003WLH

5,500

1.4305

XLON

19/10/2022

14:19:21

638954365829353

545

1.4310

BATE

19/10/2022

14:23:49

0100021W2

1,215

1.4310

BATE

19/10/2022

14:23:49

0100021W1

5,002

1.4310

XLON

19/10/2022

14:23:49

638954365829842

1,326

1.4310

XLON

19/10/2022

14:23:50

638954365829846

17

1.4315

CHIX

19/10/2022

14:27:27

110003ZEA

2

1.4315

CHIX

19/10/2022

14:27:28

110003ZEJ

502

1.4315

BATE

19/10/2022

14:28:18

0100022TI

2,697

1.4315

BATE

19/10/2022

14:28:18

0100022TH

743

1.4315

CHIX

19/10/2022

14:28:18

110003ZNO

262

1.4315

XLON

19/10/2022

14:28:18

638954365830419

1,929

1.4315

XLON

19/10/2022

14:28:18

638954365830420

2,191

1.4315

XLON

19/10/2022

14:28:18

638954365830421

5

1.4315

BATE

19/10/2022

14:28:19

0100022TP

1,597

1.4310

BATE

19/10/2022

14:30:00

0100023CN

3,063

1.4310

BATE

19/10/2022

14:30:00

0100023CO

5,683

1.4310

CHIX

19/10/2022

14:30:00

1100040HL

3,246

1.4310

XLON

19/10/2022

14:30:00

638954365830746

4,917

1.4315

BATE

19/10/2022

14:30:04

0100023IU

3

1.4320

CHIX

19/10/2022

14:30:05

1100040VD

5

1.4320

CHIX

19/10/2022

14:30:05

1100040VC

25

1.4320

CHIX

19/10/2022

14:30:05

1100040VE

89

1.4320

CHIX

19/10/2022

14:30:05

1100040VF

19

1.4320

CHIX

19/10/2022

14:30:06

1100040X5

1,451

1.4320

CHIX

19/10/2022

14:30:07

1100040YE

1,663

1.4320

CHIX

19/10/2022

14:30:07

1100040YD

6

1.4320

CHIX

19/10/2022

14:30:08

11000410H

3,279

1.4315

CHIX

19/10/2022

14:30:11

110004134

1,451

1.4320

CHIX

19/10/2022

14:30:11

110004137

1,663

1.4320

CHIX

19/10/2022

14:30:11

110004136

2,424

1.4315

XLON

19/10/2022

14:30:11

638954365830971

3,195

1.4315

XLON

19/10/2022

14:30:11

638954365830970

15

1.4315

XLON

19/10/2022

14:30:13

638954365831001

1,628

1.4315

XLON

19/10/2022

14:30:13

638954365830987

3,783

1.4315

XLON

19/10/2022

14:30:13

638954365831000

4,054

1.4315

XLON

19/10/2022

14:30:13

638954365830986

179

1.4320

XLON

19/10/2022

14:30:31

638954365831157

2,658

1.4325

BATE

19/10/2022

14:31:02

0100024GC

1,452

1.4330

BATE

19/10/2022

14:31:02

0100024F3

3,979

1.4330

CHIX

19/10/2022

14:31:02

1100042HM

319

1.4325

CHIX

19/10/2022

14:31:28

1100042Z2

628

1.4325

CHIX

19/10/2022

14:31:28

1100042Z3

982

1.4325

CHIX

19/10/2022

14:31:28

1100042Z4

2,891

1.4325

XLON

19/10/2022

14:31:28

638954365831464

3,100

1.4325

XLON

19/10/2022

14:31:28

638954365831463

1,356

1.4350

BATE

19/10/2022

14:32:23

0100025BS

2,085

1.4350

BATE

19/10/2022

14:32:23

0100025BT

1,994

1.4350

CHIX

19/10/2022

14:32:23

11000444B

5,514

1.4350

XLON

19/10/2022

14:32:23

638954365831821

1,919

1.4345

CHIX

19/10/2022

14:32:30

11000447X

570

1.4345

XLON

19/10/2022

14:32:31

638954365831882

2,334

1.4345

XLON

19/10/2022

14:32:31

638954365831883

3,319

1.4345

XLON

19/10/2022

14:32:31

638954365831884

2,987

1.4340

XLON

19/10/2022

14:32:42

638954365831960

1,461

1.4345

CHIX

19/10/2022

14:33:51

1100045BP

380

1.4345

CHIX

19/10/2022

14:34:02

1100045HS

889

1.4345

CHIX

19/10/2022

14:34:02

1100045HT

4,885

1.4360

BATE

19/10/2022

14:34:39

0100026BB

1,537

1.4360

CHIX

19/10/2022

14:34:39

1100045Z7

1,571

1.4360

CHIX

19/10/2022

14:34:39

1100045ZA

861

1.4360

XLON

19/10/2022

14:34:39

638954365832429

2,361

1.4360

XLON

19/10/2022

14:34:39

638954365832428

3,865

1.4360

XLON

19/10/2022

14:34:39

638954365832433

366

1.4360

XLON

19/10/2022

14:34:43

638954365832480

994

1.4360

XLON

19/10/2022

14:34:43

638954365832481

1,189

1.4360

XLON

19/10/2022

14:34:43

638954365832477

2,334

1.4360

XLON

19/10/2022

14:34:43

638954365832478

2,340

1.4360

XLON

19/10/2022

14:34:43

638954365832479

32

1.4360

XLON

19/10/2022

14:34:45

638954365832490

249

1.4365

XLON

19/10/2022

14:35:08

638954365832613

686

1.4360

BATE

19/10/2022

14:35:21

0100026P8

1,129

1.4360

BATE

19/10/2022

14:35:21

0100026P9

167

1.4360

CHIX

19/10/2022

14:35:21

1100046PG

1,250

1.4360

CHIX

19/10/2022

14:35:21

1100046PH

2,270

1.4360

XLON

19/10/2022

14:35:21

638954365832651

2,836

1.4360

XLON

19/10/2022

14:35:21

638954365832650

16

1.4365

XLON

19/10/2022

14:35:21

638954365832654

2,334

1.4365

XLON

19/10/2022

14:35:21

638954365832652

3,331

1.4365

XLON

19/10/2022

14:35:21

638954365832653

754

1.4365

XLON

19/10/2022

14:35:26

638954365832681

1,597

1.4365

XLON

19/10/2022

14:35:26

638954365832684

2,334

1.4365

XLON

19/10/2022

14:35:26

638954365832682

2,340

1.4365

XLON

19/10/2022

14:35:26

638954365832683

3

1.4365

XLON

19/10/2022

14:35:39

638954365832703

2,334

1.4365

XLON

19/10/2022

14:35:39

638954365832704

2,340

1.4365

XLON

19/10/2022

14:35:39

638954365832705

167

1.4365

XLON

19/10/2022

14:35:41

638954365832708

1,597

1.4365

XLON

19/10/2022

14:35:41

638954365832709

6,093

1.4360

XLON

19/10/2022

14:36:03

638954365832782

2,192

1.4365

CHIX

19/10/2022

14:37:04

1100047ZJ

2,197

1.4365

CHIX

19/10/2022

14:37:04

1100047ZK

5,152

1.4365

XLON

19/10/2022

14:37:04

638954365833054

1,452

1.4365

BATE

19/10/2022

14:37:11

0100027GD

114

1.4365

XLON

19/10/2022

14:37:11

638954365833086

1,452

1.4365

BATE

19/10/2022

14:38:07

0100027TG

1,355

1.4360

CHIX

19/10/2022

14:38:11

1100048RK

1,310

1.4360

XLON

19/10/2022

14:38:11

638954365833318

6,107

1.4360

XLON

19/10/2022

14:38:11

638954365833317

2,042

1.4360

BATE

19/10/2022

14:38:13

0100027W3

2,101

1.4360

BATE

19/10/2022

14:38:17

0100027XW

3,201

1.4360

CHIX

19/10/2022

14:38:17

1100048YL

1,452

1.4355

BATE

19/10/2022

14:38:42

01000284O

41

1.4360

BATE

19/10/2022

14:38:42

01000284F

303

1.4360

BATE

19/10/2022

14:38:42

01000284R

476

1.4360

BATE

19/10/2022

14:38:42

01000284Q

1,452

1.4360

BATE

19/10/2022

14:38:42

01000284P

59

1.4355

CHIX

19/10/2022

14:38:42

1100049DW

1,250

1.4355

CHIX

19/10/2022

14:38:42

1100049DV

1,323

1.4355

CHIX

19/10/2022

14:38:42

1100049D1

695

1.4350

XLON

19/10/2022

14:38:42

638954365833553

1,199

1.4350

XLON

19/10/2022

14:38:45

638954365833568

1,271

1.4350

XLON

19/10/2022

14:38:45

638954365833567

2,194

1.4350

XLON

19/10/2022

14:38:45

638954365833565

2,637

1.4350

XLON

19/10/2022

14:38:45

638954365833564

3,100

1.4350

XLON

19/10/2022

14:38:45

638954365833566

561

1.4345

XLON

19/10/2022

14:38:54

638954365833586

612

1.4345

XLON

19/10/2022

14:38:54

638954365833587

618

1.4345

XLON

19/10/2022

14:38:54

638954365833585

564

1.4345

XLON

19/10/2022

14:39:03

638954365833611

711

1.4345

XLON

19/10/2022

14:39:03

638954365833610

2,733

1.4345

XLON

19/10/2022

14:39:22

638954365833778

3,212

1.4345

XLON

19/10/2022

14:39:22

638954365833779

2,700

1.4345

BATE

19/10/2022

14:39:35

0100028JA

675

1.4345

CHIX

19/10/2022

14:39:35

110004A1N

798

1.4345

CHIX

19/10/2022

14:39:35

110004A1O

1,753

1.4340

XLON

19/10/2022

14:39:44

638954365833827

1,705

1.4335

BATE

19/10/2022

14:40:20

0100028TV

3,037

1.4335

CHIX

19/10/2022

14:40:20

110004AMF

1,922

1.4335

XLON

19/10/2022

14:40:20

638954365833971

3,756

1.4335

XLON

19/10/2022

14:40:20

638954365833970

5

1.4320

XLON

19/10/2022

14:40:58

638954365834174

1,310

1.4320

XLON

19/10/2022

14:40:58

638954365834175

568

1.4320

BATE

19/10/2022

14:41:04

010002964

2,560

1.4320

BATE

19/10/2022

14:41:04

010002963

120

1.4320

CHIX

19/10/2022

14:41:04

110004BAT

1,421

1.4320

CHIX

19/10/2022

14:41:04

110004BAU

1,104

1.4320

XLON

19/10/2022

14:41:04

638954365834211

1,273

1.4320

XLON

19/10/2022

14:41:04

638954365834212

2,770

1.4320

XLON

19/10/2022

14:41:04

638954365834210

20

1.4320

XLON

19/10/2022

14:41:53

638954365834488

357

1.4320

XLON

19/10/2022

14:41:53

638954365834489

887

1.4320

XLON

19/10/2022

14:41:53

638954365834490

72

1.4315

BATE

19/10/2022

14:42:22

0100029X7

1,964

1.4315

BATE

19/10/2022

14:42:22

0100029X8

2,262

1.4315

CHIX

19/10/2022

14:42:22

110004CL9

5,948

1.4310

XLON

19/10/2022

14:42:22

638954365834625

1,225

1.4315

XLON

19/10/2022

14:42:22

638954365834627

3,100

1.4315

XLON

19/10/2022

14:42:22

638954365834626

104

1.4305

CHIX

19/10/2022

14:42:31

110004CSS

324

1.4305

CHIX

19/10/2022

14:42:31

110004CSP

1,835

1.4305

CHIX

19/10/2022

14:42:31

110004CST

2,234

1.4300

BATE

19/10/2022

14:42:32

010002A2E

3,139

1.4310

CHIX

19/10/2022

14:43:33

110004DRA

4,318

1.4310

XLON

19/10/2022

14:43:33

638954365835058

235

1.4315

XLON

19/10/2022

14:43:53

638954365835130

934

1.4315

XLON

19/10/2022

14:43:58

638954365835139

65

1.4315

XLON

19/10/2022

14:44:08

638954365835231

2,334

1.4315

XLON

19/10/2022

14:44:08

638954365835230

124

1.4330

CHIX

19/10/2022

14:45:11

110004ESQ

1,156

1.4330

CHIX

19/10/2022

14:45:11

110004ESS

2,700

1.4330

CHIX

19/10/2022

14:45:11

110004ESR

5,904

1.4330

XLON

19/10/2022

14:45:11

638954365835476

1,452

1.4330

BATE

19/10/2022

14:45:29

010002B9X

5,614

1.4335

XLON

19/10/2022

14:45:38

638954365835578

200

1.4340

BATE

19/10/2022

14:45:40

010002BDT

1,452

1.4340

BATE

19/10/2022

14:45:58

010002BG5

1,986

1.4340

BATE

19/10/2022

14:45:58

010002BG6

774

1.4335

CHIX

19/10/2022

14:45:58

110004FCD

1,621

1.4335

CHIX

19/10/2022

14:45:58

110004FCC

12

1.4340

BATE

19/10/2022

14:46:03

010002BH2

15

1.4340

BATE

19/10/2022

14:46:06

010002BHN

1,452

1.4340

BATE

19/10/2022

14:46:06

010002BHO

1,452

1.4340

BATE

19/10/2022

14:46:27

010002BM6

3,766

1.4335

BATE

19/10/2022

14:46:32

010002BNT

3,718

1.4335

CHIX

19/10/2022

14:46:32

110004FR6

1,036

1.4335

XLON

19/10/2022

14:46:32

638954365835779

2,334

1.4335

XLON

19/10/2022

14:46:32

638954365835780

2,000

1.4345

XLON

19/10/2022

14:47:44

638954365836015

2,334

1.4345

XLON

19/10/2022

14:47:44

638954365836016

2,340

1.4345

XLON

19/10/2022

14:47:44

638954365836017

1,368

1.4340

XLON

19/10/2022

14:47:47

638954365836061

2,119

1.4340

XLON

19/10/2022

14:47:47

638954365836063

2,334

1.4340

XLON

19/10/2022

14:47:47

638954365836062

5,409

1.4340

XLON

19/10/2022

14:47:47

638954365836060

1,368

1.4330

XLON

19/10/2022

14:47:48

638954365836097

369

1.4330

CHIX

19/10/2022

14:48:23

110004HAP

1,204

1.4330

CHIX

19/10/2022

14:48:23

110004HAQ

1,452

1.4325

BATE

19/10/2022

14:48:33

010002CM3

1,277

1.4330

XLON

19/10/2022

14:48:34

638954365836242

1,452

1.4325

BATE

19/10/2022

14:48:44

010002CQ6

4

1.4330

CHIX

19/10/2022

14:48:44

110004HO1

557

1.4330

CHIX

19/10/2022

14:48:44

110004HO2

705

1.4330

CHIX

19/10/2022

14:48:44

110004HO0

401

1.4320

XLON

19/10/2022

14:48:44

638954365836293

981

1.4320

XLON

19/10/2022

14:48:44

638954365836292

1,343

1.4330

XLON

19/10/2022

14:48:44

638954365836290

149

1.4320

XLON

19/10/2022

14:48:45

638954365836306

1,204

1.4320

XLON

19/10/2022

14:48:45

638954365836305

1,452

1.4310

BATE

19/10/2022

14:49:16

010002D1E

4

1.4315

XLON

19/10/2022

14:49:16

638954365836424

4

1.4315

XLON

19/10/2022

14:49:16

638954365836425

1,605

1.4315

XLON

19/10/2022

14:49:16

638954365836426

616

1.4315

CHIX

19/10/2022

14:49:32

110004IFS

1,767

1.4315

CHIX

19/10/2022

14:49:32

110004IFR

2,700

1.4315

CHIX

19/10/2022

14:49:32

110004IFQ

70

1.4320

CHIX

19/10/2022

14:49:32

110004IFV

1,663

1.4320

CHIX

19/10/2022

14:49:32

110004IFT

1,663

1.4320

CHIX

19/10/2022

14:49:32

110004IFU

1,013

1.4320

XLON

19/10/2022

14:49:32

638954365836480

1,377

1.4320

XLON

19/10/2022

14:49:32

638954365836481

10

1.4320

XLON

19/10/2022

14:49:41

638954365836538

1,332

1.4320

XLON

19/10/2022

14:49:41

638954365836539

476

1.4315

BATE

19/10/2022

14:49:48

010002D8M

1,452

1.4315

BATE

19/10/2022

14:49:48

010002D8L

2

1.4315

XLON

19/10/2022

14:49:48

638954365836576

1,697

1.4310

XLON

19/10/2022

14:49:49

638954365836604

4,384

1.4310

XLON

19/10/2022

14:49:49

638954365836605

5,576

1.4320

XLON

19/10/2022

14:51:11

638954365836909

276

1.4325

XLON

19/10/2022

14:51:32

638954365837033

1,418

1.4330

BATE

19/10/2022

14:51:38

010002E29

5,698

1.4330

XLON

19/10/2022

14:51:56

638954365837111

180

1.4335

BATE

19/10/2022

14:52:34

010002EFE

2,696

1.4335

BATE

19/10/2022

14:52:34

010002EFC

2,700

1.4335

BATE

19/10/2022

14:52:34

010002EFD

1,260

1.4335

XLON

19/10/2022

14:52:34

638954365837245

2,334

1.4335

XLON

19/10/2022

14:52:34

638954365837246

1,357

1.4335

CHIX

19/10/2022

14:52:55

110004L5G

1,663

1.4335

CHIX

19/10/2022

14:52:55

110004L5F

5,603

1.4335

CHIX

19/10/2022

14:52:55

110004L5E

5

1.4335

XLON

19/10/2022

14:53:15

638954365837381

2,471

1.4335

CHIX

19/10/2022

14:53:29

110004LLI

23

1.4340

BATE

19/10/2022

14:53:47

010002EVJ

35

1.4340

BATE

19/10/2022

14:54:50

010002FC7

83

1.4340

BATE

19/10/2022

14:54:50

010002FC8

25

1.4340

BATE

19/10/2022

14:54:55

010002FD9

41

1.4340

BATE

19/10/2022

14:54:58

010002FE6

1,088

1.4345

BATE

19/10/2022

14:55:56

010002FT4

2,091

1.4345

BATE

19/10/2022

14:55:56

010002FT2

2,700

1.4345

BATE

19/10/2022

14:55:56

010002FT3

860

1.4345

CHIX

19/10/2022

14:55:56

110004NGB

996

1.4345

CHIX

19/10/2022

14:55:56

110004NGE

1,334

1.4345

CHIX

19/10/2022

14:55:56

110004NGF

2,946

1.4345

CHIX

19/10/2022

14:55:56

110004NGC

1,578

1.4350

CHIX

19/10/2022

14:55:56

110004NGG

1,393

1.4345

XLON

19/10/2022

14:55:56

638954365837936

1,503

1.4345

XLON

19/10/2022

14:55:56

638954365837937

2,896

1.4345

XLON

19/10/2022

14:55:56

638954365837935

5,147

1.4345

BATE

19/10/2022

14:56:02

010002FU4

2,191

1.4340

XLON

19/10/2022

14:56:02

638954365837998

626

1.4345

BATE

19/10/2022

14:56:34

010002G3D

665

1.4345

BATE

19/10/2022

14:56:34

010002G3E

1,246

1.4345

BATE

19/10/2022

14:56:57

010002G7G

502

1.4345

BATE

19/10/2022

14:57:19

010002GCV

357

1.4345

XLON

19/10/2022

14:57:19

638954365838512

1,452

1.4345

BATE

19/10/2022

14:57:22

010002GE3

21

1.4345

XLON

19/10/2022

14:57:22

638954365838532

2,334

1.4345

XLON

19/10/2022

14:57:22

638954365838533

2,340

1.4345

XLON

19/10/2022

14:57:22

638954365838534

13

1.4345

XLON

19/10/2022

14:57:23

638954365838544

2,334

1.4345

XLON

19/10/2022

14:57:23

638954365838545

2,340

1.4345

XLON

19/10/2022

14:57:23

638954365838546

1,587

1.4340

XLON

19/10/2022

14:57:24

638954365838547

4

1.4330

BATE

19/10/2022

14:57:48

010002GLM

239

1.4330

CHIX

19/10/2022

14:57:49

110004OS9

5

1.4330

BATE

19/10/2022

14:57:50

010002GMA

1,600

1.4330

CHIX

19/10/2022

14:57:50

110004OSX

69

1.4330

BATE

19/10/2022

14:57:52

010002GMH

6

1.4330

XLON

19/10/2022

14:57:52

638954365838657

403

1.4340

CHIX

19/10/2022

14:58:54

110004PH4

1,995

1.4335

BATE

19/10/2022

14:59:19

010002HAD

2,700

1.4335

BATE

19/10/2022

14:59:19

010002HAC

2,642

1.4335

XLON

19/10/2022

14:59:19

638954365839011

3,224

1.4335

XLON

19/10/2022

14:59:19

638954365839012

528

1.4335

CHIX

19/10/2022

14:59:24

110004PUO

1,663

1.4335

CHIX

19/10/2022

14:59:24

110004PUM

1,663

1.4335

CHIX

19/10/2022

14:59:24

110004PUN

5,238

1.4335

CHIX

19/10/2022

14:59:24

110004PUL

5,070

1.4335

XLON

19/10/2022

14:59:24

638954365839046

1,392

1.4325

CHIX

19/10/2022

14:59:30

110004PXM

994

1.4330

XLON

19/10/2022

14:59:30

638954365839104

2,334

1.4330

XLON

19/10/2022

14:59:30

638954365839101

2,340

1.4330

XLON

19/10/2022

14:59:30

638954365839102

3,100

1.4330

XLON

19/10/2022

14:59:30

638954365839103

994

1.4335

XLON

19/10/2022

14:59:30

638954365839107

2,334

1.4335

XLON

19/10/2022

14:59:30

638954365839105

2,340

1.4335

XLON

19/10/2022

14:59:30

638954365839106

90

1.4330

BATE

19/10/2022

14:59:38

010002HE1

502

1.4330

BATE

19/10/2022

14:59:38

010002HE2

675

1.4330

BATE

19/10/2022

14:59:38

010002HE3

1,644

1.4325

BATE

19/10/2022

15:00:03

010002HI1

2,700

1.4325

BATE

19/10/2022

15:00:03

010002HI0

640

1.4325

XLON

19/10/2022

15:00:03

638954365839176

695

1.4325

XLON

19/10/2022

15:00:03

638954365839175

4,741

1.4325

XLON

19/10/2022

15:00:03

638954365839172

2,279

1.4320

BATE

19/10/2022

15:01:02

010002HTJ

2,986

1.4320

BATE

19/10/2022

15:01:02

010002HTH

1,833

1.4320

CHIX

19/10/2022

15:01:02

110004QTI

5,084

1.4320

XLON

19/10/2022

15:01:02

638954365839367

2,951

1.4320

CHIX

19/10/2022

15:01:03

110004QV6

5

1.4320

XLON

19/10/2022

15:01:03

638954365839373

3,755

1.4320

XLON

19/10/2022

15:01:03

638954365839371

2

1.4320

XLON

19/10/2022

15:01:05

638954365839374

12

1.4320

XLON

19/10/2022

15:01:05

638954365839375

432

1.4320

CHIX

19/10/2022

15:01:25

110004R5C

292

1.4330

XLON

19/10/2022

15:01:34

638954365839602

429

1.4330

XLON

19/10/2022

15:01:34

638954365839604

1,143

1.4330

XLON

19/10/2022

15:01:34

638954365839603

572

1.4330

XLON

19/10/2022

15:01:36

638954365839606

15

1.4330

XLON

19/10/2022

15:01:37

638954365839607

939

1.4330

XLON

19/10/2022

15:01:38

638954365839609

1,737

1.4330

BATE

19/10/2022

15:01:41

010002I2U

1,266

1.4345

BATE

19/10/2022

15:02:02

010002IAV

2,178

1.4345

CHIX

19/10/2022

15:02:02

110004RVU

6,088

1.4345

XLON

19/10/2022

15:02:02

638954365839898

5,013

1.4345

XLON

19/10/2022

15:02:03

638954365839899

3

1.4345

XLON

19/10/2022

15:02:09

638954365839926

62

1.4345

XLON

19/10/2022

15:02:09

638954365839927

1,444

1.4345

BATE

19/10/2022

15:02:13

010002ID4

164

1.4350

XLON

19/10/2022

15:02:29

638954365839975

321

1.4350

XLON

19/10/2022

15:02:33

638954365839982

267

1.4350

XLON

19/10/2022

15:02:58

638954365840067

541

1.4355

BATE

19/10/2022

15:04:00

010002IYC

2,697

1.4355

BATE

19/10/2022

15:04:00

010002IYB

1,256

1.4355

XLON

19/10/2022

15:04:00

638954365840327

21

1.4355

CHIX

19/10/2022

15:04:03

110004TCB

1,334

1.4355

CHIX

19/10/2022

15:04:03

110004TCD

1,451

1.4355

CHIX

19/10/2022

15:04:03

110004TCC

2,256

1.4350

XLON

19/10/2022

15:04:04

638954365840353

3,866

1.4350

XLON

19/10/2022

15:04:04

638954365840352

2,564

1.4350

XLON

19/10/2022

15:04:10

638954365840377

2,426

1.4350

XLON

19/10/2022

15:04:11

638954365840390

1,276

1.4355

CHIX

19/10/2022

15:04:15

110004THN

1,354

1.4350

BATE

19/10/2022

15:05:02

010002JCN

1,643

1.4350

CHIX

19/10/2022

15:05:02

110004TYK

2,453

1.4370

BATE

19/10/2022

15:05:37

010002JOS

1,400

1.4370

CHIX

19/10/2022

15:05:37

110004ULY

1,492

1.4370

CHIX

19/10/2022

15:05:37

110004UL7

786

1.4370

CHIX

19/10/2022

15:05:50

110004URW

294

1.4365

BATE

19/10/2022

15:06:26

010002K1Q

1,452

1.4365

BATE

19/10/2022

15:06:26

010002K1P

3,004

1.4365

BATE

19/10/2022

15:06:26

010002K1M

1,663

1.4365

CHIX

19/10/2022

15:06:26

110004V9L

1,781

1.4365

CHIX

19/10/2022

15:06:26

110004V9M

4,381

1.4365

CHIX

19/10/2022

15:06:26

110004V9G

1,256

1.4355

XLON

19/10/2022

15:06:26

638954365840877

4,806

1.4355

XLON

19/10/2022

15:06:26

638954365840878

5,983

1.4355

XLON

19/10/2022

15:06:26

638954365840876

1,296

1.4360

XLON

19/10/2022

15:06:26

638954365840869

1,561

1.4360

XLON

19/10/2022

15:06:26

638954365840870

4,411

1.4360

XLON

19/10/2022

15:06:26

638954365840868

5,297

1.4365

XLON

19/10/2022

15:06:26

638954365840865

560

1.4345

BATE

19/10/2022

15:06:29

010002K49

892

1.4345

BATE

19/10/2022

15:06:29

010002K48

1,365

1.4345

CHIX

19/10/2022

15:06:29

110004VF1

1,079

1.4345

XLON

19/10/2022

15:06:29

638954365840934

1,379

1.4345

XLON

19/10/2022

15:06:29

638954365840933

3,806

1.4345

XLON

19/10/2022

15:06:29

638954365840932

1,221

1.4340

BATE

19/10/2022

15:06:32

010002K4M

2,423

1.4330

XLON

19/10/2022

15:06:40

638954365840976

350

1.4325

XLON

19/10/2022

15:07:46

638954365841214

3,173

1.4335

BATE

19/10/2022

15:08:10

010002KOQ

1,726

1.4340

BATE

19/10/2022

15:08:10

010002KOO

1,134

1.4335

CHIX

19/10/2022

15:08:10

110004WNR

1,663

1.4335

CHIX

19/10/2022

15:08:10

110004WNQ

861

1.4335

XLON

19/10/2022

15:08:10

638954365841289

1,174

1.4335

XLON

19/10/2022

15:08:10

638954365841288

5,158

1.4340

XLON

19/10/2022

15:08:10

638954365841278

5,295

1.4340

XLON

19/10/2022

15:08:10

638954365841277

414

1.4330

CHIX

19/10/2022

15:08:37

110004X17

894

1.4330

CHIX

19/10/2022

15:08:37

110004X16

1,671

1.4330

CHIX

19/10/2022

15:08:37

110004X15

1,333

1.4330

XLON

19/10/2022

15:08:37

638954365841384

46

1.4330

XLON

19/10/2022

15:09:01

638954365841427

1,941

1.4325

CHIX

19/10/2022

15:09:38

110004XQR

2,129

1.4325

CHIX

19/10/2022

15:09:38

110004XP3

3,137

1.4325

XLON

19/10/2022

15:09:38

638954365841523

1

1.4325

XLON

19/10/2022

15:09:39

638954365841552

2,334

1.4325

XLON

19/10/2022

15:09:39

638954365841553

2,340

1.4325

XLON

19/10/2022

15:09:39

638954365841554

362

1.4330

XLON

19/10/2022

15:09:54

638954365841583

1,388

1.4330

XLON

19/10/2022

15:09:54

638954365841584

1

1.4335

BATE

19/10/2022

15:10:17

010002LJQ

1,814

1.4335

BATE

19/10/2022

15:10:18

010002LJS

3,112

1.4325

BATE

19/10/2022

15:10:46

010002LRL

3,733

1.4325

CHIX

19/10/2022

15:10:46

110004YQP

1,845

1.4325

XLON

19/10/2022

15:10:46

638954365841801

565

1.4325

BATE

19/10/2022

15:10:47

010002LRU

1,452

1.4325

BATE

19/10/2022

15:10:47

010002LRT

1,514

1.4325

CHIX

19/10/2022

15:10:47

110004YRD

1,261

1.4325

XLON

19/10/2022

15:10:47

638954365841808

1,393

1.4325

XLON

19/10/2022

15:10:47

638954365841809

2,281

1.4325

XLON

19/10/2022

15:10:47

638954365841811

2,340

1.4325

XLON

19/10/2022

15:10:47

638954365841810

77

1.4345

XLON

19/10/2022

15:11:10

638954365841915

1,213

1.4345

XLON

19/10/2022

15:11:10

638954365841914

1,250

1.4345

XLON

19/10/2022

15:11:18

638954365841936

1,389

1.4335

XLON

19/10/2022

15:11:25

638954365841942

4,748

1.4335

XLON

19/10/2022

15:11:25

638954365841941

1,452

1.4335

BATE

19/10/2022

15:11:47

010002M5T

328

1.4330

CHIX

19/10/2022

15:11:47

110004ZH5

1,981

1.4330

CHIX

19/10/2022

15:11:47

110004ZH4

582

1.4330

XLON

19/10/2022

15:11:47

638954365842048

739

1.4330

XLON

19/10/2022

15:11:47

638954365842049

1,992

1.4330

BATE

19/10/2022

15:12:46

010002MJZ

2,198

1.4330

BATE

19/10/2022

15:12:46

010002MJY

673

1.4340

CHIX

19/10/2022

15:13:22

1100050KZ

833

1.4340

CHIX

19/10/2022

15:13:22

1100050L0

20

1.4340

XLON

19/10/2022

15:13:22

638954365842386

2,334

1.4340

XLON

19/10/2022

15:13:22

638954365842387

2,340

1.4340

XLON

19/10/2022

15:13:22

638954365842388

3

1.4340

XLON

19/10/2022

15:13:23

638954365842399

2,340

1.4340

XLON

19/10/2022

15:13:23

638954365842400

256

1.4340

XLON

19/10/2022

15:13:24

638954365842402

962

1.4335

BATE

19/10/2022

15:13:40

010002MWX

2,700

1.4335

BATE

19/10/2022

15:13:40

010002MWW

84

1.4335

CHIX

19/10/2022

15:13:40

1100050TI

1,738

1.4335

CHIX

19/10/2022

15:13:40

1100050TG

2,700

1.4335

CHIX

19/10/2022

15:13:40

1100050TH

16

1.4340

XLON

19/10/2022

15:13:40

638954365842560

1,390

1.4340

XLON

19/10/2022

15:13:40

638954365842561

2,334

1.4340

XLON

19/10/2022

15:13:40

638954365842559

2,340

1.4340

XLON

19/10/2022

15:13:40

638954365842558

2,716

1.4365

BATE

19/10/2022

15:14:31

010002NEV

639

1.4370

XLON

19/10/2022

15:14:54

638954365843295

12

1.4400

BATE

19/10/2022

15:15:48

010002O7W

1,452

1.4400

BATE

19/10/2022

15:15:48

010002O7V

2,096

1.4400

BATE

19/10/2022

15:15:48

010002O7X

783

1.4395

CHIX

19/10/2022

15:15:48

1100053I3

3,935

1.4395

CHIX

19/10/2022

15:15:48

1100053I2

1,648

1.4390

BATE

19/10/2022

15:16:15

010002ODW

1,796

1.4390

BATE

19/10/2022

15:16:15

010002ODM

2,000

1.4390

CHIX

19/10/2022

15:16:15

1100053SR

2,414

1.4390

XLON

19/10/2022

15:16:15

638954365843914

5,977

1.4390

XLON

19/10/2022

15:16:15

638954365843911

1,187

1.4400

CHIX

19/10/2022

15:17:26

1100054JP

364

1.4400

BATE

19/10/2022

15:17:27

010002OT6

5

1.4400

CHIX

19/10/2022

15:17:27

1100054JX

714

1.4400

CHIX

19/10/2022

15:17:28

1100054K2

3

1.4400

CHIX

19/10/2022

15:17:30

1100054KE

781

1.4400

XLON

19/10/2022

15:17:30

638954365844192

2,709

1.4395

CHIX

19/10/2022

15:18:03

1100054XO

5,135

1.4395

XLON

19/10/2022

15:18:03

638954365844284

970

1.4395

BATE

19/10/2022

15:18:07

010002P1V

500

1.4390

CHIX

19/10/2022

15:18:07

1100054ZH

4,251

1.4390

CHIX

19/10/2022

15:18:07

1100054ZI

2

1.4400

BATE

19/10/2022

15:18:21

010002P4L

1

1.4400

BATE

19/10/2022

15:18:35

010002P60

1,452

1.4410

BATE

19/10/2022

15:19:19

010002PKA

2,334

1.4410

XLON

19/10/2022

15:19:19

638954365844514

1,871

1.4410

BATE

19/10/2022

15:19:35

010002PMX

1,452

1.4410

BATE

19/10/2022

15:19:42

010002PO2

2,334

1.4410

XLON

19/10/2022

15:19:42

638954365844589

2,340

1.4410

XLON

19/10/2022

15:19:42

638954365844590

5,001

1.4400

XLON

19/10/2022

15:19:43

638954365844596

5,418

1.4400

XLON

19/10/2022

15:19:43

638954365844597

402

1.4400

BATE

19/10/2022

15:19:59

010002PRC

1,707

1.4400

BATE

19/10/2022

15:20:02

010002PS3

425

1.4405

CHIX

19/10/2022

15:20:05

1100056FI

9

1.4405

CHIX

19/10/2022

15:20:12

1100056H4

504

1.4405

CHIX

19/10/2022

15:20:14

1100056HO

336

1.4405

CHIX

19/10/2022

15:20:25

1100056KZ

69

1.4405

CHIX

19/10/2022

15:20:30

1100056O6

184

1.4400

BATE

19/10/2022

15:20:31

010002PY7

546

1.4400

BATE

19/10/2022

15:20:31

010002PYC

2,151

1.4400

BATE

19/10/2022

15:20:31

010002PY6

2,277

1.4400

BATE

19/10/2022

15:20:31

010002PYD

12

1.4405

BATE

19/10/2022

15:20:31

010002PYL

1,452

1.4405

BATE

19/10/2022

15:20:31

010002PYK

4,640

1.4400

XLON

19/10/2022

15:20:31

638954365844714

88

1.4405

CHIX

19/10/2022

15:20:33

1100056R9

2,747

1.4405

CHIX

19/10/2022

15:20:33

1100056RA

441

1.4400

CHIX

19/10/2022

15:20:37

1100056TD

25

1.4405

CHIX

19/10/2022

15:20:49

11000570K

1,300

1.4420

CHIX

19/10/2022

15:21:52

1100057TE

11

1.4415

BATE

19/10/2022

15:22:07

010002QLV

1,452

1.4415

BATE

19/10/2022

15:22:07

010002QLU

462

1.4420

BATE

19/10/2022

15:22:07

010002QLW

1,275

1.4415

CHIX

19/10/2022

15:22:07

1100057XG

1,667

1.4415

CHIX

19/10/2022

15:22:07

1100057XA

2,985

1.4415

CHIX

19/10/2022

15:22:07

1100057XH

3,461

1.4415

CHIX

19/10/2022

15:22:07

1100057XB

2,898

1.4410

XLON

19/10/2022

15:22:07

638954365845126

5,321

1.4410

XLON

19/10/2022

15:22:07

638954365845118

2,162

1.4410

XLON

19/10/2022

15:22:08

638954365845129

344

1.4410

XLON

19/10/2022

15:22:10

638954365845130

100

1.4410

BATE

19/10/2022

15:22:48

010002QVT

1,826

1.4410

BATE

19/10/2022

15:22:48

010002QVS

1,373

1.4410

CHIX

19/10/2022

15:22:48

1100058DW

1,407

1.4410

CHIX

19/10/2022

15:22:48

1100058DX

994

1.4415

XLON

19/10/2022

15:22:53

638954365845293

1,202

1.4415

XLON

19/10/2022

15:22:53

638954365845292

2,334

1.4415

XLON

19/10/2022

15:22:53

638954365845290

2,340

1.4415

XLON

19/10/2022

15:22:53

638954365845291

1,452

1.4425

BATE

19/10/2022

15:25:01

010002RJZ

502

1.4420

BATE

19/10/2022

15:25:17

010002RRE

253

1.4420

XLON

19/10/2022

15:25:17

638954365845822

990

1.4420

XLON

19/10/2022

15:25:17

638954365845825

1,810

1.4420

XLON

19/10/2022

15:25:17

638954365845823

2,063

1.4420

XLON

19/10/2022

15:25:17

638954365845821

2,140

1.4420

XLON

19/10/2022

15:25:17

638954365845824

1,150

1.4420

XLON

19/10/2022

15:25:18

638954365845863

3,079

1.4420

XLON

19/10/2022

15:25:18

638954365845864

1,750

1.4415

XLON

19/10/2022

15:25:19

638954365845874

2,003

1.4415

XLON

19/10/2022

15:25:19

638954365845875

3,738

1.4420

XLON

19/10/2022

15:25:19

638954365845871

174

1.4445

BATE

19/10/2022

15:25:28

010002RSN

410

1.4445

BATE

19/10/2022

15:25:28

010002RSO

1,901

1.4445

BATE

19/10/2022

15:25:28

010002RSM

3,721

1.4445

BATE

19/10/2022

15:25:28

010002RSL

2,302

1.4445

CHIX

19/10/2022

15:25:28

110005A8Q

1,276

1.4445

BATE

19/10/2022

15:25:34

010002RUV

1,470

1.4445

CHIX

19/10/2022

15:25:35

110005AE0

24

1.4440

BATE

19/10/2022

15:25:42

010002RWU

2,624

1.4440

BATE

19/10/2022

15:25:42

010002RWT

21

1.4440

CHIX

19/10/2022

15:25:42

110005AGW

2,196

1.4440

CHIX

19/10/2022

15:25:42

110005AGV

2,654

1.4440

XLON

19/10/2022

15:25:42

638954365845983

901

1.4440

CHIX

19/10/2022

15:25:45

110005AII

1,652

1.4440

CHIX

19/10/2022

15:25:46

110005AJ4

1,168

1.4440

XLON

19/10/2022

15:25:46

638954365845994

1,486

1.4440

XLON

19/10/2022

15:25:46

638954365845995

1,850

1.4435

BATE

19/10/2022

15:25:47

010002RYR

2,334

1.4450

XLON

19/10/2022

15:25:59

638954365846053

61

1.4445

BATE

19/10/2022

15:26:11

010002S3B

273

1.4445

BATE

19/10/2022

15:26:11

010002S3A

315

1.4445

BATE

19/10/2022

15:26:11

010002S3C

1,979

1.4445

BATE

19/10/2022

15:26:11

010002S3D

2,921

1.4445

CHIX

19/10/2022

15:26:11

110005AV5

446

1.4450

XLON

19/10/2022

15:26:14

638954365846125

1,388

1.4455

BATE

19/10/2022

15:26:45

010002SA7

1,475

1.4455

CHIX

19/10/2022

15:26:45

110005B9Y

977

1.4455

XLON

19/10/2022

15:26:45

638954365846241

1,383

1.4455

XLON

19/10/2022

15:26:45

638954365846246

2,334

1.4455

XLON

19/10/2022

15:26:45

638954365846245

2,340

1.4455

XLON

19/10/2022

15:26:45

638954365846244

3,250

1.4455

XLON

19/10/2022

15:26:45

638954365846242

399

1.4460

XLON

19/10/2022

15:27:52

638954365846438

1,596

1.4480

XLON

19/10/2022

15:28:35

638954365846717

5

1.4490

XLON

19/10/2022

15:28:54

638954365846842

5

1.4490

XLON

19/10/2022

15:28:54

638954365846843

16

1.4490

XLON

19/10/2022

15:28:54

638954365846844

2,334

1.4490

XLON

19/10/2022

15:28:54

638954365846845

2,334

1.4490

XLON

19/10/2022

15:28:55

638954365846851

2,340

1.4490

XLON

19/10/2022

15:28:55

638954365846852

177

1.4490

XLON

19/10/2022

15:28:56

638954365846863

95

1.4490

XLON

19/10/2022

15:29:00

638954365846925

1,798

1.4485

XLON

19/10/2022

15:29:02

638954365846937

6,082

1.4485

XLON

19/10/2022

15:29:03

638954365846958

743

1.4485

CHIX

19/10/2022

15:29:05

110005DP5

1,452

1.4485

BATE

19/10/2022

15:29:07

010002TEI

2

1.4485

XLON

19/10/2022

15:29:08

638954365846999

9

1.4485

CHIX

19/10/2022

15:29:10

110005DTG

2

1.4485

XLON

19/10/2022

15:29:10

638954365847001

437

1.4485

CHIX

19/10/2022

15:29:30

110005E0H

498

1.4485

CHIX

19/10/2022

15:29:30

110005E0K

1,181

1.4485

CHIX

19/10/2022

15:29:30

110005E0I

1,451

1.4485

CHIX

19/10/2022

15:29:30

110005E0J

5,387

1.4485

XLON

19/10/2022

15:29:41

638954365847124

1

1.4485

XLON

19/10/2022

15:29:46

638954365847137

119

1.4485

XLON

19/10/2022

15:29:46

638954365847139

3,263

1.4485

XLON

19/10/2022

15:29:46

638954365847138

26

1.4485

XLON

19/10/2022

15:29:51

638954365847150

3,395

1.4485

BATE

19/10/2022

15:29:54

010002TNK

47

1.4485

CHIX

19/10/2022

15:30:05

110005EJ7

290

1.4485

XLON

19/10/2022

15:30:05

638954365847240

1,038

1.4500

CHIX

19/10/2022

15:30:18

110005EUL

1,663

1.4500

CHIX

19/10/2022

15:30:18

110005EUK

997

1.4490

BATE

19/10/2022

15:30:21

010002TZ2

2,479

1.4490

BATE

19/10/2022

15:30:40

010002U31

221

1.4490

CHIX

19/10/2022

15:30:40

110005F5S

2,838

1.4490

CHIX

19/10/2022

15:30:40

110005F5U

2,334

1.4490

XLON

19/10/2022

15:30:40

638954365847509

458

1.4490

XLON

19/10/2022

15:30:45

638954365847522

90

1.4480

CHIX

19/10/2022

15:30:49

110005FER

174

1.4480

CHIX

19/10/2022

15:30:49

110005FEP

2,336

1.4480

CHIX

19/10/2022

15:30:49

110005FEQ

994

1.4485

XLON

19/10/2022

15:30:50

638954365847587

1,570

1.4485

XLON

19/10/2022

15:30:50

638954365847584

2,334

1.4485

XLON

19/10/2022

15:30:50

638954365847586

2,340

1.4485

XLON

19/10/2022

15:30:50

638954365847585

994

1.4485

XLON

19/10/2022

15:30:53

638954365847624

2,334

1.4485

XLON

19/10/2022

15:30:53

638954365847622

2,340

1.4485

XLON

19/10/2022

15:30:53

638954365847623

689

1.4465

BATE

19/10/2022

15:31:13

010002UDS

756

1.4465

BATE

19/10/2022

15:31:13

010002UDT

1,496

1.4465

BATE

19/10/2022

15:31:13

010002UDR

2,037

1.4465

CHIX

19/10/2022

15:31:13

110005FRN

1,877

1.4465

BATE

19/10/2022

15:31:30

010002UH1

767

1.4460

BATE

19/10/2022

15:32:23

010002UT1

2,396

1.4460

BATE

19/10/2022

15:32:23

010002UT0

1,974

1.4460

CHIX

19/10/2022

15:32:23

110005GM0

2,010

1.4460

CHIX

19/10/2022

15:32:23

110005GLA

5,221

1.4460

XLON

19/10/2022

15:32:23

638954365847970

483

1.4455

XLON

19/10/2022

15:32:25

638954365847993

885

1.4455

XLON

19/10/2022

15:32:25

638954365847994

1,476

1.4460

XLON

19/10/2022

15:32:25

638954365847997

2,334

1.4460

XLON

19/10/2022

15:32:25

638954365847995

2,340

1.4460

XLON

19/10/2022

15:32:25

638954365847996

2

1.4460

XLON

19/10/2022

15:32:28

638954365848011

2,334

1.4460

XLON

19/10/2022

15:32:28

638954365848012

3

1.4460

XLON

19/10/2022

15:32:30

638954365848015

3,761

1.4455

BATE

19/10/2022

15:33:38

010002VAH

2,580

1.4455

CHIX

19/10/2022

15:33:38

110005HK9

13

1.4460

XLON

19/10/2022

15:33:38

638954365848338

1,368

1.4460

XLON

19/10/2022

15:33:38

638954365848336

2,334

1.4460

XLON

19/10/2022

15:33:38

638954365848337

3,100

1.4460

XLON

19/10/2022

15:33:38

638954365848335

1,494

1.4460

XLON

19/10/2022

15:33:43

638954365848348

781

1.4460

XLON

19/10/2022

15:33:48

638954365848352

111

1.4460

XLON

19/10/2022

15:33:50

638954365848355

3,064

1.4455

BATE

19/10/2022

15:34:19

010002VHZ

1,825

1.4455

CHIX

19/10/2022

15:34:19

110005HWQ

1,284

1.4455

CHIX

19/10/2022

15:34:21

110005HXH

615

1.4455

XLON

19/10/2022

15:34:38

638954365848545

2,334

1.4455

XLON

19/10/2022

15:34:38

638954365848546

101

1.4455

XLON

19/10/2022

15:34:43

638954365848557

354

1.4450

BATE

19/10/2022

15:35:49

010002W25

893

1.4450

BATE

19/10/2022

15:35:49

010002W24

2,537

1.4450

BATE

19/10/2022

15:35:49

010002W1Q

367

1.4450

CHIX

19/10/2022

15:35:49

110005IZ0

636

1.4450

CHIX

19/10/2022

15:35:49

110005IZ1

1,250

1.4450

CHIX

19/10/2022

15:35:49

110005IYZ

1,300

1.4450

CHIX

19/10/2022

15:35:49

110005IYI

281

1.4450

BATE

19/10/2022

15:35:50

010002W28

336

1.4455

XLON

19/10/2022

15:36:33

638954365848858

4,142

1.4460

XLON

19/10/2022

15:37:09

638954365848948

106

1.4465

CHIX

19/10/2022

15:37:13

110005JUE

4

1.4465

CHIX

19/10/2022

15:37:15

110005JUV

63

1.4465

CHIX

19/10/2022

15:37:15

110005JUW

78

1.4465

CHIX

19/10/2022

15:37:16

110005JVM

69

1.4465

CHIX

19/10/2022

15:37:18

110005JVP

1

1.4465

CHIX

19/10/2022

15:37:19

110005JW2

1,350

1.4465

BATE

19/10/2022

15:37:21

010002WJK

823

1.4465

CHIX

19/10/2022

15:37:21

110005JWY

4

1.4465

CHIX

19/10/2022

15:37:24

110005JXN

701

1.4465

CHIX

19/10/2022

15:37:32

110005K03

60

1.4465

CHIX

19/10/2022

15:37:42

110005K3V

87

1.4465

CHIX

19/10/2022

15:37:55

110005K68

7

1.4465

BATE

19/10/2022

15:37:59

010002WPU

2

1.4465

CHIX

19/10/2022

15:38:00

110005K8J

1,422

1.4465

BATE

19/10/2022

15:38:04

010002WQK

4,142

1.4460

XLON

19/10/2022

15:38:05

638954365849052

338

1.4465

CHIX

19/10/2022

15:38:06

110005KAY

1,307

1.4465

CHIX

19/10/2022

15:38:06

110005KAX

1,663

1.4465

CHIX

19/10/2022

15:38:06

110005KAW

1,247

1.4465

BATE

19/10/2022

15:38:09

010002WRD

3,941

1.4460

XLON

19/10/2022

15:38:09

638954365849056

2,898

1.4460

BATE

19/10/2022

15:38:11

010002WRN

840

1.4460

BATE

19/10/2022

15:38:13

010002WRV

3

1.4465

CHIX

19/10/2022

15:39:11

110005L14

396

1.4465

CHIX

19/10/2022

15:39:11

110005L16

1,307

1.4465

CHIX

19/10/2022

15:39:11

110005L15

1,431

1.4465

CHIX

19/10/2022

15:39:14

110005L2G

2,334

1.4465

XLON

19/10/2022

15:39:33

638954365849318

2,340

1.4465

XLON

19/10/2022

15:39:33

638954365849317

6

1.4460

XLON

19/10/2022

15:39:38

638954365849362

9

1.4460

CHIX

19/10/2022

15:39:39

110005LBF

29

1.4460

CHIX

19/10/2022

15:39:39

110005LBG

54

1.4460

CHIX

19/10/2022

15:39:39

110005LBH

138

1.4460

BATE

19/10/2022

15:40:27

010002XNZ

445

1.4460

BATE

19/10/2022

15:40:27

010002XNY

1,605

1.4460

BATE

19/10/2022

15:40:27

010002XNX

2,199

1.4460

BATE

19/10/2022

15:40:27

010002XNW

765

1.4460

CHIX

19/10/2022

15:40:27

110005LS5

823

1.4460

CHIX

19/10/2022

15:40:27

110005LS6

903

1.4460

CHIX

19/10/2022

15:40:27

110005LS7

501

1.4460

XLON

19/10/2022

15:40:27

638954365849450

2,340

1.4460

XLON

19/10/2022

15:40:27

638954365849454

2,946

1.4460

XLON

19/10/2022

15:40:27

638954365849455

4,650

1.4460

XLON

19/10/2022

15:40:27

638954365849451

1

1.4470

CHIX

19/10/2022

15:40:44

110005LYB

2

1.4470

CHIX

19/10/2022

15:40:44

110005LYA

4

1.4475

XLON

19/10/2022

15:40:45

638954365849519

14

1.4475

XLON

19/10/2022

15:40:45

638954365849517

35

1.4475

XLON

19/10/2022

15:40:45

638954365849516

47

1.4475

XLON

19/10/2022

15:40:45

638954365849523

91

1.4475

XLON

19/10/2022

15:40:45

638954365849522

503

1.4475

XLON

19/10/2022

15:40:45

638954365849518

1,188

1.4475

XLON

19/10/2022

15:40:45

638954365849520

1,729

1.4475

XLON

19/10/2022

15:40:45

638954365849521

87

1.4475

XLON

19/10/2022

15:40:46

638954365849524

1,860

1.4475

XLON

19/10/2022

15:40:46

638954365849527

2,340

1.4475

XLON

19/10/2022

15:40:46

638954365849525

3,933

1.4475

XLON

19/10/2022

15:40:46

638954365849526

227

1.4460

BATE

19/10/2022

15:41:03

010002XYT

3,886

1.4460

BATE

19/10/2022

15:41:03

010002XYX

3,871

1.4460

CHIX

19/10/2022

15:41:03

110005MEE

1,252

1.4460

CHIX

19/10/2022

15:41:04

110005MFQ

1,422

1.4460

CHIX

19/10/2022

15:41:04

110005MFP

1,663

1.4460

CHIX

19/10/2022

15:41:04

110005MFO

1,247

1.4460

XLON

19/10/2022

15:41:04

638954365849735

36

1.4460

XLON

19/10/2022

15:41:09

638954365849766

2,340

1.4460

XLON

19/10/2022

15:41:09

638954365849767

5,717

1.4465

XLON

19/10/2022

15:41:23

638954365849810

2,175

1.4465

BATE

19/10/2022

15:41:38

010002Y6B

650

1.4460

CHIX

19/10/2022

15:41:38

110005MT1

452

1.4465

XLON

19/10/2022

15:41:38

638954365849868

1,327

1.4465

XLON

19/10/2022

15:41:38

638954365849870

2,214

1.4465

XLON

19/10/2022

15:41:38

638954365849872

2,334

1.4465

XLON

19/10/2022

15:41:38

638954365849871

5,347

1.4465

XLON

19/10/2022

15:41:38

638954365849869

4,957

1.4465

XLON

19/10/2022

15:42:02

638954365849921

2,204

1.4470

CHIX

19/10/2022

15:42:18

110005N5O

5,447

1.4470

XLON

19/10/2022

15:42:18

638954365849954

31

1.4470

XLON

19/10/2022

15:42:22

638954365849994

11

1.4470

XLON

19/10/2022

15:42:23

638954365849995

1,613

1.4470

XLON

19/10/2022

15:42:23

638954365849996

1,426

1.4460

BATE

19/10/2022

15:42:27

010002YEO

1,433

1.4460

CHIX

19/10/2022

15:42:27

110005NAR

1,247

1.4460

XLON

19/10/2022

15:42:27

638954365849999

1,542

1.4470

BATE

19/10/2022

15:43:00

010002YLT

725

1.4475

XLON

19/10/2022

15:43:00

638954365850170

2,340

1.4475

XLON

19/10/2022

15:43:00

638954365850169

5,750

1.4475

XLON

19/10/2022

15:43:00

638954365850162

1,706

1.4470

CHIX

19/10/2022

15:43:01

110005NOK

1,389

1.4465

BATE

19/10/2022

15:43:04

010002YMC

1,304

1.4470

BATE

19/10/2022

15:43:24

010002YQ3

1,318

1.4475

XLON

19/10/2022

15:43:24

638954365850249

744

1.4475

XLON

19/10/2022

15:43:34

638954365850259

810

1.4475

XLON

19/10/2022

15:43:34

638954365850260

1,347

1.4475

XLON

19/10/2022

15:43:34

638954365850276

1,302

1.4470

CHIX

19/10/2022

15:43:53

110005OBO

1,486

1.4470

XLON

19/10/2022

15:43:53

638954365850383

1,028

1.4475

XLON

19/10/2022

15:43:58

638954365850404

751

1.4475

BATE

19/10/2022

15:44:22

010002Z1U

1,287

1.4480

XLON

19/10/2022

15:44:38

638954365850447

3,857

1.4475

XLON

19/10/2022

15:44:39

638954365850450

962

1.4480

XLON

19/10/2022

15:45:15

638954365850588

758

1.4480

CHIX

19/10/2022

15:45:35

110005PFQ

4,172

1.4475

XLON

19/10/2022

15:45:35

638954365850709

1,422

1.4480

BATE

19/10/2022

15:46:03

010002ZKD

2,051

1.4480

XLON

19/10/2022

15:46:03

638954365850760

781

1.4485

XLON

19/10/2022

15:46:27

638954365850852

1,422

1.4485

BATE

19/10/2022

15:46:45

010002ZUK

974

1.4485

BATE

19/10/2022

15:47:03

010002ZXX

1,422

1.4485

BATE

19/10/2022

15:47:03

010002ZXW

1,663

1.4485

CHIX

19/10/2022

15:47:03

110005QAY

1,602

1.4480

CHIX

19/10/2022

15:47:06

110005QCG

933

1.4480

XLON

19/10/2022

15:47:06

638954365850978

1,143

1.4480

XLON

19/10/2022

15:47:06

638954365850980

1,202

1.4480

XLON

19/10/2022

15:47:06

638954365850981

3,682

1.4480

XLON

19/10/2022

15:47:06

638954365850982

5,066

1.4480

XLON

19/10/2022

15:47:06

638954365850979

1,874

1.4475

CHIX

19/10/2022

15:47:07

110005QCU

4

1.4480

CHIX

19/10/2022

15:47:22

110005QK9

12

1.4480

CHIX

19/10/2022

15:47:23

110005QKL

78

1.4480

CHIX

19/10/2022

15:47:23

110005QKM

35

1.4480

BATE

19/10/2022

15:47:24

01000302Y

1,323

1.4480

BATE

19/10/2022

15:47:27

010003035

6

1.4480

CHIX

19/10/2022

15:47:28

110005QLD

16

1.4480

CHIX

19/10/2022

15:47:28

110005QLE

502

1.4480

BATE

19/10/2022

15:48:00

0100030B1

1,288

1.4480

XLON

19/10/2022

15:48:00

638954365851142

150

1.4480

BATE

19/10/2022

15:48:05

0100030CD

1,422

1.4480

BATE

19/10/2022

15:48:05

0100030CC

795

1.4480

CHIX

19/10/2022

15:48:05

110005R0T

781

1.4485

XLON

19/10/2022

15:48:23

638954365851239

1,422

1.4485

BATE

19/10/2022

15:49:02

0100030OV

1,422

1.4485

BATE

19/10/2022

15:49:07

0100030PT

127

1.4485

CHIX

19/10/2022

15:49:07

110005RTE

1,307

1.4485

CHIX

19/10/2022

15:49:07

110005RTG

1,422

1.4485

CHIX

19/10/2022

15:49:07

110005RTF

1,307

1.4485

CHIX

19/10/2022

15:49:12

110005RY6

1,663

1.4485

CHIX

19/10/2022

15:49:12

110005RY5

2,542

1.4480

BATE

19/10/2022

15:49:14

0100030SO

2,245

1.4480

XLON

19/10/2022

15:49:14

638954365851401

222

1.4485

XLON

19/10/2022

15:49:14

638954365851402

2,334

1.4485

XLON

19/10/2022

15:49:14

638954365851403

2,340

1.4485

XLON

19/10/2022

15:49:14

638954365851404

296

1.4485

CHIX

19/10/2022

15:49:36

110005S60

1,663

1.4485

CHIX

19/10/2022

15:49:36

110005S5Z

3,155

1.4480

XLON

19/10/2022

15:49:38

638954365851464

842

1.4485

XLON

19/10/2022

15:49:38

638954365851465

2,530

1.4485

CHIX

19/10/2022

15:50:00

110005SI7

254

1.4485

CHIX

19/10/2022

15:50:01

110005SIM

91

1.4490

XLON

19/10/2022

15:50:04

638954365851586

4

1.4490

XLON

19/10/2022

15:50:10

638954365851595

1,031

1.4485

CHIX

19/10/2022

15:50:11

110005SLD

91

1.4490

XLON

19/10/2022

15:50:15

638954365851607

707

1.4485

BATE

19/10/2022

15:50:27

0100031B9

1,422

1.4485

BATE

19/10/2022

15:50:27

0100031B8

2,167

1.4485

BATE

19/10/2022

15:50:27

0100031B7

209

1.4485

CHIX

19/10/2022

15:50:27

110005STF

787

1.4485

CHIX

19/10/2022

15:50:27

110005ST3

916

1.4485

CHIX

19/10/2022

15:50:27

110005ST2

5,355

1.4480

XLON

19/10/2022

15:50:46

638954365851696

507

1.4485

BATE

19/10/2022

15:50:52

0100031EP

1,370

1.4485

CHIX

19/10/2022

15:50:52

110005SZ1

31

1.4485

BATE

19/10/2022

15:50:57

0100031F3

1,422

1.4485

BATE

19/10/2022

15:50:57

0100031F2

1,509

1.4485

BATE

19/10/2022

15:50:57

0100031F1

1,402

1.4485

CHIX

19/10/2022

15:50:57

110005T06

1,419

1.4480

CHIX

19/10/2022

15:50:58

110005T0H

85

1.4475

BATE

19/10/2022

15:51:44

0100031RB

537

1.4475

BATE

19/10/2022

15:51:44

0100031R8

826

1.4475

BATE

19/10/2022

15:51:44

0100031R9

1,422

1.4475

BATE

19/10/2022

15:51:44

0100031RA

1,393

1.4475

CHIX

19/10/2022

15:51:44

110005TLM

1,309

1.4475

XLON

19/10/2022

15:51:44

638954365851868

2,334

1.4475

XLON

19/10/2022

15:51:44

638954365851867

2,340

1.4475

XLON

19/10/2022

15:51:44

638954365851869

4,958

1.4475

XLON

19/10/2022

15:51:44

638954365851865

723

1.4480

XLON

19/10/2022

15:51:44

638954365851873

1,246

1.4480

XLON

19/10/2022

15:51:44

638954365851872

2,334

1.4480

XLON

19/10/2022

15:51:44

638954365851870

2,340

1.4480

XLON

19/10/2022

15:51:44

638954365851871

1,479

1.4455

CHIX

19/10/2022

15:51:51

110005TNB

1,464

1.4445

BATE

19/10/2022

15:52:07

0100031VI

1,846

1.4465

CHIX

19/10/2022

15:52:46

110005U93

1,367

1.4460

CHIX

19/10/2022

15:53:01

110005UI1

40

1.4460

XLON

19/10/2022

15:53:01

638954365852126

4,934

1.4460

XLON

19/10/2022

15:53:01

638954365852125

5,311

1.4460

XLON

19/10/2022

15:53:01

638954365852121

885

1.4455

BATE

19/10/2022

15:53:35

0100032E1

929

1.4455

BATE

19/10/2022

15:53:35

0100032DZ

579

1.4455

XLON

19/10/2022

15:54:13

638954365852313

73

1.4455

XLON

19/10/2022

15:54:15

638954365852317

1,643

1.4455

XLON

19/10/2022

15:54:15

638954365852318

1,826

1.4455

XLON

19/10/2022

15:54:16

638954365852332

2,340

1.4465

XLON

19/10/2022

15:55:04

638954365852435

1,344

1.4460

BATE

19/10/2022

15:55:11

0100032XS

1,101

1.4460

CHIX

19/10/2022

15:55:11

110005VQ6

1,990

1.4460

XLON

19/10/2022

15:55:11

638954365852473

127

1.4465

CHIX

19/10/2022

15:55:38

110005W1P

815

1.4465

CHIX

19/10/2022

15:55:56

110005WB9

4,818

1.4465

CHIX

19/10/2022

15:55:56

110005WAC

1,422

1.4465

BATE

19/10/2022

15:56:01

01000339N

1,560

1.4465

CHIX

19/10/2022

15:56:01

110005WDN

94

1.4460

XLON

19/10/2022

15:56:01

638954365852608

5,670

1.4460

XLON

19/10/2022

15:56:01

638954365852605

1,247

1.4465

XLON

19/10/2022

15:56:01

638954365852609

266

1.4465

XLON

19/10/2022

15:56:18

638954365852729

1,283

1.4465

XLON

19/10/2022

15:56:18

638954365852728

4,027

1.4465

XLON

19/10/2022

15:56:18

638954365852727

2,052

1.4465

XLON

19/10/2022

15:56:19

638954365852734

21

1.4470

BATE

19/10/2022

15:56:37

0100033I7

3

1.4470

BATE

19/10/2022

15:56:40

0100033IR

1,422

1.4470

BATE

19/10/2022

15:57:01

0100033ND

582

1.4470

XLON

19/10/2022

15:57:02

638954365852863

700

1.4470

XLON

19/10/2022

15:57:02

638954365852862

1,422

1.4470

BATE

19/10/2022

15:57:08

0100033PI

83

1.4470

BATE

19/10/2022

15:57:13

0100033Q9

83

1.4470

XLON

19/10/2022

15:57:13

638954365852882

63

1.4470

BATE

19/10/2022

15:57:18

0100033QZ

17

1.4470

XLON

19/10/2022

15:57:18

638954365852899

1,422

1.4470

BATE

19/10/2022

15:57:58

0100033XR

1,974

1.4470

BATE

19/10/2022

15:57:58

0100033XS

561

1.4470

XLON

19/10/2022

15:57:58

638954365852971

1,473

1.4465

BATE

19/10/2022

15:58:03

0100033ZQ

1,227

1.4465

CHIX

19/10/2022

15:58:03

110005XQS

2,485

1.4465

CHIX

19/10/2022

15:58:25

110005XZ5

1,153

1.4470

CHIX

19/10/2022

15:59:30

110005YSN

462

1.4470

BATE

19/10/2022

15:59:41

0100034LL

1,422

1.4470

BATE

19/10/2022

15:59:41

0100034LK

228

1.4470

CHIX

19/10/2022

15:59:41

110005YY0

488

1.4470

CHIX

19/10/2022

15:59:41

110005YY4

1,009

1.4470

CHIX

19/10/2022

15:59:41

110005YY5

1,187

1.4470

CHIX

19/10/2022

15:59:41

110005YY3

1,663

1.4470

CHIX

19/10/2022

15:59:41

110005YY2

5,565

1.4465

XLON

19/10/2022

15:59:41

638954365853272

2,334

1.4470

XLON

19/10/2022

15:59:41

638954365853273

2,340

1.4470

XLON

19/10/2022

15:59:41

638954365853274

62

1.4470

BATE

19/10/2022

15:59:46

0100034M7

68

1.4470

BATE

19/10/2022

15:59:46

0100034M6

6

1.4470

XLON

19/10/2022

15:59:46

638954365853294

1,709

1.4470

XLON

19/10/2022

15:59:46

638954365853295

56

1.4470

XLON

19/10/2022

15:59:50

638954365853313

138

1.4470

BATE

19/10/2022

15:59:55

0100034OG

4,840

1.4465

XLON

19/10/2022

15:59:55

638954365853340

1,422

1.4470

BATE

19/10/2022

16:00:01

0100034QV

323

1.4465

XLON

19/10/2022

16:00:01

638954365853382

1,473

1.4465

CHIX

19/10/2022

16:00:07

110005ZDU

1,484

1.4465

CHIX

19/10/2022

16:00:07

110005ZDV

4,723

1.4465

XLON

19/10/2022

16:00:07

638954365853508

1,771

1.4460

BATE

19/10/2022

16:00:13

0100034WJ

83

1.4460

XLON

19/10/2022

16:00:13

638954365853537

4,374

1.4460

XLON

19/10/2022

16:00:13

638954365853536

325

1.4460

BATE

19/10/2022

16:01:30

0100035IP

2,198

1.4460

BATE

19/10/2022

16:01:30

0100035IN

2,700

1.4460

BATE

19/10/2022

16:01:30

0100035IO

5,981

1.4460

XLON

19/10/2022

16:01:30

638954365853900

360

1.4470

BATE

19/10/2022

16:02:47

01000362B

468

1.4470

BATE

19/10/2022

16:02:47

01000362C

2

1.4475

BATE

19/10/2022

16:03:45

0100036J0

57

1.4475

BATE

19/10/2022

16:03:45

0100036J1

70

1.4475

BATE

19/10/2022

16:03:45

0100036J2

84

1.4475

BATE

19/10/2022

16:03:45

0100036J3

93

1.4480

XLON

19/10/2022

16:03:48

638954365854374

1,422

1.4480

BATE

19/10/2022

16:03:58

0100036NB

2,353

1.4480

BATE

19/10/2022

16:03:58

0100036NA

1,723

1.4480

CHIX

19/10/2022

16:03:58

1100062IQ

2,005

1.4480

CHIX

19/10/2022

16:03:58

1100062IR

2,284

1.4480

CHIX

19/10/2022

16:03:58

1100062IN

2,798

1.4480

CHIX

19/10/2022

16:03:58

1100062IM

14

1.4485

XLON

19/10/2022

16:03:58

638954365854426

422

1.4485

XLON

19/10/2022

16:04:01

638954365854439

2,334

1.4485

XLON

19/10/2022

16:04:01

638954365854438

2,340

1.4485

XLON

19/10/2022

16:04:01

638954365854440

422

1.4485

XLON

19/10/2022

16:04:05

638954365854444

2,334

1.4485

XLON

19/10/2022

16:04:05

638954365854446

2,340

1.4485

XLON

19/10/2022

16:04:05

638954365854445

60

1.4485

XLON

19/10/2022

16:04:15

638954365854488

2,340

1.4485

XLON

19/10/2022

16:04:15

638954365854489

626

1.4480

BATE

19/10/2022

16:04:16

0100036S8

2,334

1.4485

XLON

19/10/2022

16:04:19

638954365854495

217

1.4480

CHIX

19/10/2022

16:04:49

11000633B

659

1.4480

CHIX

19/10/2022

16:04:49

11000633C

243

1.4480

XLON

19/10/2022

16:04:49

638954365854572

348

1.4490

XLON

19/10/2022

16:04:59

638954365854604

16

1.4490

XLON

19/10/2022

16:05:02

638954365854607

2,161

1.4490

XLON

19/10/2022

16:05:09

638954365854623

2,112

1.4495

BATE

19/10/2022

16:05:19

01000379I

2,161

1.4495

XLON

19/10/2022

16:05:19

638954365854694

3,080

1.4495

XLON

19/10/2022

16:05:19

638954365854693

120

1.4495

BATE

19/10/2022

16:05:49

0100037HN

606

1.4495

BATE

19/10/2022

16:05:49

0100037HO

1,422

1.4495

BATE

19/10/2022

16:05:49

0100037HR

2,074

1.4495

BATE

19/10/2022

16:05:49

0100037HS

3,274

1.4495

BATE

19/10/2022

16:05:49

0100037HM

3,484

1.4490

XLON

19/10/2022

16:05:50

638954365854791

176

1.4490

XLON

19/10/2022

16:06:17

638954365854842

1

1.4490

CHIX

19/10/2022

16:06:22

1100064IU

44

1.4490

CHIX

19/10/2022

16:06:22

1100064IW

91

1.4490

CHIX

19/10/2022

16:06:22

1100064IV

823

1.4490

CHIX

19/10/2022

16:06:22

1100064IX

781

1.4490

XLON

19/10/2022

16:06:24

638954365854894

28

1.4490

CHIX

19/10/2022

16:06:27

1100064L4

4,405

1.4490

CHIX

19/10/2022

16:06:29

1100064LJ

1,598

1.4490

CHIX

19/10/2022

16:06:42

1100064PC

1,602

1.4485

BATE

19/10/2022

16:07:07

01000383O

1,629

1.4485

CHIX

19/10/2022

16:07:07

1100064YN

2,498

1.4485

CHIX

19/10/2022

16:07:07

1100064YO

1,359

1.4490

CHIX

19/10/2022

16:07:07

1100064YR

2,095

1.4485

XLON

19/10/2022

16:07:07

638954365854997

16

1.4490

XLON

19/10/2022

16:07:07

638954365855001

1,259

1.4490

XLON

19/10/2022

16:07:07

638954365855000

2,334

1.4490

XLON

19/10/2022

16:07:07

638954365854998

2,340

1.4490

XLON

19/10/2022

16:07:07

638954365854999

357

1.4490

XLON

19/10/2022

16:07:12

638954365855006

781

1.4490

XLON

19/10/2022

16:07:14

638954365855018

561

1.4490

XLON

19/10/2022

16:07:32

638954365855092

692

1.4490

XLON

19/10/2022

16:07:37

638954365855104

4,570

1.4485

BATE

19/10/2022

16:08:09

0100038I9

1,142

1.4485

CHIX

19/10/2022

16:08:09

1100065OS

1,419

1.4485

CHIX

19/10/2022

16:08:09

1100065OW

1,879

1.4485

CHIX

19/10/2022

16:08:09

1100065OT

6,201

1.4485

XLON

19/10/2022

16:08:09

638954365855202

3,545

1.4480

BATE

19/10/2022

16:08:14

0100038L2

16

1.4485

XLON

19/10/2022

16:08:14

638954365855228

55

1.4485

XLON

19/10/2022

16:08:14

638954365855225

2,334

1.4485

XLON

19/10/2022

16:08:14

638954365855226

2,340

1.4485

XLON

19/10/2022

16:08:14

638954365855227

414

1.4485

XLON

19/10/2022

16:08:16

638954365855240

2,340

1.4485

XLON

19/10/2022

16:08:16

638954365855239

990

1.4480

XLON

19/10/2022

16:08:18

638954365855247

124

1.4490

XLON

19/10/2022

16:09:00

638954365855412

298

1.4495

XLON

19/10/2022

16:09:12

638954365855438

1,705

1.4495

XLON

19/10/2022

16:09:12

638954365855440

1,729

1.4495

XLON

19/10/2022

16:09:12

638954365855439

2,990

1.4495

XLON

19/10/2022

16:09:14

638954365855441

598

1.4495

XLON

19/10/2022

16:09:21

638954365855455

27

1.4495

XLON

19/10/2022

16:09:26

638954365855481

2,520

1.4490

BATE

19/10/2022

16:09:31

01000392U

781

1.4495

XLON

19/10/2022

16:09:31

638954365855487

1,302

1.4485

BATE

19/10/2022

16:09:47

01000395L

2,954

1.4485

CHIX

19/10/2022

16:09:47

1100066RG

967

1.4485

XLON

19/10/2022

16:09:47

638954365855519

1,782

1.4485

XLON

19/10/2022

16:09:47

638954365855520

998

1.4490

XLON

19/10/2022

16:10:01

638954365855556

624

1.4490

XLON

19/10/2022

16:10:07

638954365855574

1,581

1.4490

XLON

19/10/2022

16:10:07

638954365855573

2,576

1.4485

CHIX

19/10/2022

16:10:08

11000672R

366

1.4490

XLON

19/10/2022

16:10:17

638954365855599

892

1.4490

XLON

19/10/2022

16:10:17

638954365855598

110

1.4490

XLON

19/10/2022

16:10:30

638954365855640

1,642

1.4490

XLON

19/10/2022

16:10:30

638954365855641

1,272

1.4490

XLON

19/10/2022

16:10:40

638954365855653

85

1.4490

XLON

19/10/2022

16:10:44

638954365855662

191

1.4490

XLON

19/10/2022

16:10:44

638954365855660

781

1.4490

XLON

19/10/2022

16:10:44

638954365855661

848

1.4495

CHIX

19/10/2022

16:11:47

1100068B7

2,264

1.4495

CHIX

19/10/2022

16:11:48

1100068BG

561

1.4495

XLON

19/10/2022

16:12:06

638954365855874

2,340

1.4495

XLON

19/10/2022

16:12:06

638954365855875

781

1.4495

XLON

19/10/2022

16:12:12

638954365855891

1,614

1.4490

CHIX

19/10/2022

16:12:18

1100068N0

1,854

1.4490

CHIX

19/10/2022

16:12:25

1100068ON

1,006

1.4495

BATE

19/10/2022

16:12:39

010003ADQ

29

1.4500

BATE

19/10/2022

16:12:49

010003AH2

1,537

1.4500

CHIX

19/10/2022

16:13:25

1100069GM

1,422

1.4500

BATE

19/10/2022

16:13:39

010003AVH

1,729

1.4495

XLON

19/10/2022

16:13:39

638954365856172

118

1.4500

XLON

19/10/2022

16:13:41

638954365856197

1

1.4505

XLON

19/10/2022

16:13:55

638954365856235

327

1.4505

BATE

19/10/2022

16:15:31

010003BN9

1,091

1.4505

BATE

19/10/2022

16:15:31

010003BNA

3,475

1.4505

BATE

19/10/2022

16:15:31

010003BN8

2,606

1.4505

CHIX

19/10/2022

16:15:31

110006ATE

2,366

1.4505

XLON

19/10/2022

16:15:31

638954365856576

2,418

1.4505

XLON

19/10/2022

16:15:31

638954365856575

381

1.4505

BATE

19/10/2022

16:15:32

010003BNC

1,664

1.4505

BATE

19/10/2022

16:15:32

010003BNB

330

1.4510

XLON

19/10/2022

16:16:05

638954365856718

617

1.4510

XLON

19/10/2022

16:16:05

638954365856719

2,340

1.4510

XLON

19/10/2022

16:16:05

638954365856720

62

1.4510

XLON

19/10/2022

16:16:07

638954365856736

2,334

1.4510

XLON

19/10/2022

16:16:07

638954365856737

2,340

1.4510

XLON

19/10/2022

16:16:07

638954365856738

22

1.4510

BATE

19/10/2022

16:16:09

010003BWZ

56

1.4510

BATE

19/10/2022

16:16:09

010003BX0

1,547

1.4510

XLON

19/10/2022

16:16:09

638954365856746

1,845

1.4505

CHIX

19/10/2022

16:16:10

110006BC2

3,043

1.4505

XLON

19/10/2022

16:16:10

638954365856752

781

1.4510

XLON

19/10/2022

16:16:10

638954365856750

526

1.4510

XLON

19/10/2022

16:16:39

638954365856859

1,073

1.4510

XLON

19/10/2022

16:16:42

638954365856873

781

1.4510

XLON

19/10/2022

16:16:47

638954365856882

1,422

1.4505

BATE

19/10/2022

16:16:50

010003C7A

3,991

1.4505

CHIX

19/10/2022

16:16:50

110006BU7

127

1.4500

XLON

19/10/2022

16:16:50

638954365856891

211

1.4500

XLON

19/10/2022

16:16:50

638954365856894

1,507

1.4500

XLON

19/10/2022

16:16:50

638954365856892

2,340

1.4500

XLON

19/10/2022

16:16:50

638954365856893

6,161

1.4500

XLON

19/10/2022

16:16:50

638954365856889

6,212

1.4500

XLON

19/10/2022

16:16:50

638954365856890

2,528

1.4505

XLON

19/10/2022

16:16:50

638954365856885

626

1.4495

BATE

19/10/2022

16:16:55

010003C8F

100

1.4490

BATE

19/10/2022

16:16:56

010003C8O

498

1.4490

BATE

19/10/2022

16:16:56

010003C8N

1,190

1.4490

BATE

19/10/2022

16:16:56

010003C8P

1,912

1.4490

BATE

19/10/2022

16:16:56

010003C8Q

1,883

1.4490

CHIX

19/10/2022

16:16:56

110006BXR

705

1.4485

BATE

19/10/2022

16:17:04

010003CAB

1,422

1.4485

BATE

19/10/2022

16:17:04

010003CAA

2,305

1.4485

BATE

19/10/2022

16:17:04

010003CA9

1,266

1.4485

CHIX

19/10/2022

16:17:04

110006C0V

2,066

1.4485

XLON

19/10/2022

16:17:04

638954365856945

982

1.4475

XLON

19/10/2022

16:17:11

638954365857000

4,776

1.4475

XLON

19/10/2022

16:17:11

638954365857001

1,262

1.4475

XLON

19/10/2022

16:18:03

638954365857156

285

1.4475

XLON

19/10/2022

16:18:13

638954365857189

1

1.4475

XLON

19/10/2022

16:18:59

638954365857347

562

1.4475

XLON

19/10/2022

16:19:26

638954365857397

310

1.4475

CHIX

19/10/2022

16:19:31

110006DNX

1

1.4475

BATE

19/10/2022

16:19:35

010003DBK

781

1.4475

XLON

19/10/2022

16:19:37

638954365857419

1,422

1.4475

BATE

19/10/2022

16:19:54

010003DHH

1,868

1.4470

CHIX

19/10/2022

16:19:55

110006E16

1,639

1.4470

XLON

19/10/2022

16:19:55

638954365857504

4,111

1.4470

XLON

19/10/2022

16:19:55

638954365857503

2,334

1.4475

XLON

19/10/2022

16:19:55

638954365857506

2,340

1.4475

XLON

19/10/2022

16:19:55

638954365857507

6,197

1.4475

XLON

19/10/2022

16:19:55

638954365857505

1,172

1.4465

CHIX

19/10/2022

16:20:09

110006EC5

2

1.4470

BATE

19/10/2022

16:20:22

010003DS5

905

1.4465

CHIX

19/10/2022

16:20:23

110006EJ2

1,616

1.4465

CHIX

19/10/2022

16:20:23

110006EJ6

2,754

1.4465

CHIX

19/10/2022

16:20:23

110006EJ1

904

1.4465

XLON

19/10/2022

16:20:23

638954365857622

1,526

1.4465

XLON

19/10/2022

16:20:23

638954365857623

4,041

1.4455

XLON

19/10/2022

16:20:24

638954365857629

626

1.4455

BATE

19/10/2022

16:20:28

010003DUB

1,257

1.4455

BATE

19/10/2022

16:20:37

010003DXL

1,268

1.4450

BATE

19/10/2022

16:20:59

010003E4C

1,608

1.4450

CHIX

19/10/2022

16:20:59

110006F2Q

1,413

1.4455

XLON

19/10/2022

16:21:19

638954365857882

321

1.4450

XLON

19/10/2022

16:21:34

638954365857945

3,226

1.4450

BATE

19/10/2022

16:22:01

010003EOM

1,974

1.4450

CHIX

19/10/2022

16:22:01

110006G2R

946

1.4450

XLON

19/10/2022

16:22:01

638954365858114

270

1.4450

XLON

19/10/2022

16:22:05

638954365858145

1,187

1.4450

XLON

19/10/2022

16:22:05

638954365858144

2,011

1.4450

BATE

19/10/2022

16:22:06

010003EQK

2,461

1.4450

CHIX

19/10/2022

16:22:06

110006G6B

4,697

1.4450

XLON

19/10/2022

16:22:06

638954365858146

2,820

1.4460

XLON

19/10/2022

16:22:51

638954365858372

23

1.4460

BATE

19/10/2022

16:22:56

010003F5A

26

1.4460

BATE

19/10/2022

16:22:56

010003F5B

1,704

1.4460

XLON

19/10/2022

16:22:58

638954365858387

1,531

1.4455

CHIX

19/10/2022

16:23:10

110006H1P

1,605

1.4455

CHIX

19/10/2022

16:23:10

110006H0Q

326

1.4460

BATE

19/10/2022

16:23:11

010003FA6

1,422

1.4460

BATE

19/10/2022

16:23:11

010003FA5

1,307

1.4455

XLON

19/10/2022

16:23:14

638954365858457

384

1.4455

XLON

19/10/2022

16:23:24

638954365858498

878

1.4455

XLON

19/10/2022

16:23:24

638954365858499

1,333

1.4455

XLON

19/10/2022

16:23:33

638954365858512

1,262

1.4455

XLON

19/10/2022

16:23:43

638954365858562

67

1.4455

BATE

19/10/2022

16:23:52

010003FIH

1,208

1.4455

BATE

19/10/2022

16:23:52

010003FII

208

1.4455

XLON

19/10/2022

16:23:53

638954365858636

459

1.4455

XLON

19/10/2022

16:23:53

638954365858637

595

1.4455

XLON

19/10/2022

16:23:53

638954365858635

326

1.4455

XLON

19/10/2022

16:24:03

638954365858737

1,150

1.4455

XLON

19/10/2022

16:24:03

638954365858738

1,270

1.4455

BATE

19/10/2022

16:24:16

010003FRK

496

1.4455

BATE

19/10/2022

16:24:42

010003FZD

783

1.4455

BATE

19/10/2022

16:24:42

010003FZC

1

1.4455

BATE

19/10/2022

16:25:07

010003G8H

1

1.4455

BATE

19/10/2022

16:25:07

010003G8I

1,286

1.4455

BATE

19/10/2022

16:25:07

010003G8J

1,883

1.4445

BATE

19/10/2022

16:25:08

010003G9F

348

1.4445

CHIX

19/10/2022

16:25:08

110006IMV

1,774

1.4445

CHIX

19/10/2022

16:25:08

110006IMU

5,538

1.4445

XLON

19/10/2022

16:25:08

638954365859077

710

1.4445

BATE

19/10/2022

16:25:12

010003GAI

1,267

1.4445

BATE

19/10/2022

16:25:12

010003GAH

2,880

1.4445

CHIX

19/10/2022

16:25:12

110006IOA

842

1.4445

XLON

19/10/2022

16:25:28

638954365859243

4,361

1.4440

XLON

19/10/2022

16:25:50

638954365859324

439

1.4440

XLON

19/10/2022

16:26:14

638954365859434

101

1.4440

BATE

19/10/2022

16:26:26

010003GY5

728

1.4440

CHIX

19/10/2022

16:26:26

110006JSJ

39

1.4440

CHIX

19/10/2022

16:26:33

110006JVM

296

1.4440

BATE

19/10/2022

16:26:34

010003H0M

798

1.4440

XLON

19/10/2022

16:26:34

638954365859582

29

1.4440

XLON

19/10/2022

16:26:37

638954365859602

1,228

1.4440

XLON

19/10/2022

16:26:37

638954365859603

2,649

1.4435

BATE

19/10/2022

16:26:47

010003H4E

3,777

1.4435

CHIX

19/10/2022

16:26:47

110006K1X

344

1.4435

XLON

19/10/2022

16:26:47

638954365859695

4,890

1.4435

XLON

19/10/2022

16:26:47

638954365859694

1,401

1.4440

XLON

19/10/2022

16:26:47

638954365859697

2,334

1.4440

XLON

19/10/2022

16:26:47

638954365859696

440

1.4440

XLON

19/10/2022

16:27:15

638954365859841

1,778

1.4435

XLON

19/10/2022

16:27:17

638954365859859

1,511

1.4440

XLON

19/10/2022

16:27:17

638954365859858

1,582

1.4440

CHIX

19/10/2022

16:27:22

110006KJJ

976

1.4435

CHIX

19/10/2022

16:27:36

110006KUP

667

1.4445

XLON

19/10/2022

16:27:39

638954365859989

209

1.4445

XLON

19/10/2022

16:27:40

638954365859997

852

1.4445

BATE

19/10/2022

16:27:43

010003HOM

1,422

1.4445

BATE

19/10/2022

16:27:43

010003HON

14

1.4445

BATE

19/10/2022

16:27:47

010003HQ1

1,422

1.4445

BATE

19/10/2022

16:27:47

010003HQ2

14

1.4445

BATE

19/10/2022

16:28:03

010003HUS

487

1.4445

XLON

19/10/2022

16:28:03

638954365860078

1,422

1.4445

BATE

19/10/2022

16:28:08

010003HWK

243

1.4445

CHIX

19/10/2022

16:28:12

110006LEA

1,902

1.4445

CHIX

19/10/2022

16:28:12

110006LEB

785

1.4445

XLON

19/10/2022

16:28:12

638954365860129

1,173

1.4445

XLON

19/10/2022

16:28:12

638954365860130

55

1.4440

CHIX

19/10/2022

16:28:17

110006LGH

16

1.4445

BATE

19/10/2022

16:28:19

010003HZS

58

1.4445

BATE

19/10/2022

16:28:19

010003HZT

1,445

1.4445

BATE

19/10/2022

16:28:19

010003HZU

721

1.4445

BATE

19/10/2022

16:28:42

010003I7C

379

1.4445

CHIX

19/10/2022

16:28:43

110006LVR

690

1.4445

XLON

19/10/2022

16:28:43

638954365860230

31

1.4445

CHIX

19/10/2022

16:28:48

110006LXB

124

1.4445

CHIX

19/10/2022

16:28:48

110006LXA

673

1.4445

XLON

19/10/2022

16:28:48

638954365860250

36

1.4445

CHIX

19/10/2022

16:28:51

110006LXW

137

1.4445

CHIX

19/10/2022

16:28:51

110006LXV

101

1.4445

CHIX

19/10/2022

16:28:53

110006LYX

59

1.4445

CHIX

19/10/2022

16:28:54

110006LZF

57

1.4445

CHIX

19/10/2022

16:28:56

110006LZU

89

1.4440

CHIX

19/10/2022

16:29:04

110006M4G

31

1.4440

CHIX

19/10/2022

16:29:06

110006M57

114

1.4440

CHIX

19/10/2022

16:29:06

110006M56

22

1.4440

CHIX

19/10/2022

16:29:08

110006M6E

12

1.4440

CHIX

19/10/2022

16:29:10

110006M8H

13

1.4440

CHIX

19/10/2022

16:29:12

110006MAE

415

1.4435

XLON

19/10/2022

16:29:25

638954365860458

2,876

1.4435

CHIX

19/10/2022

16:29:29

110006MKT

1,329

1.4435

XLON

19/10/2022

16:29:29

638954365860480

2,750

1.4435

XLON

19/10/2022

16:29:29

638954365860481

477

1.4445

BATE

19/10/2022

16:29:47

010003IVM

881

1.4435

CHIX

19/10/2022

16:29:59

110006N6P

4,802

1.4435

XLON

19/10/2022

16:29:59

638954365860718

 

 

 

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
 
 
POSFLFLTIFLALIF

Companies

Abrdn (ABDN)
UK 100