Transaction in Own Shares

abrdn PLC
06 December 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 5 December 2023 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 J.P. Morgan Securities plc.

 


London Stock Exchange

Cboe Europe BXE

Cboe Europe CXE

Number of ordinary shares purchased

1,165,939

394,150

223,000

Highest price paid (per ordinary share)

GBp 169.2000

GBp 169.2000

GBp 169.2000

Lowest price paid (per ordinary share)

GBp 164.9000

GBp 165.0000

GBp 165.0000

Volume weighted average price paid (per ordinary share)

GBp 167.4867

GBp 167.4753

GBp 167.4882

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £279,564,344 of ordinary shares in aggregate in connection with the Programme.

 

LEI of abrdn plc is: 0TMBS544NMO7GLCE7H90

 

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

05-Dec-2023 08:04:54

1

165.2000

XLON

07003070000004725-E0GtxCyoInvc20231205

05-Dec-2023 08:04:57

1128

165.2000

XLON

05003050000004759-E0GtxCyoIo1920231205

05-Dec-2023 08:08:08

253

165.1000

CHIX

24083240800002306-1100007JI20231205

05-Dec-2023 08:08:08

601

165.2000

CHIX

40083400800002303-1100007JG20231205

05-Dec-2023 08:08:08

422

165.1000

CHIX

24083240800002306-1100007JJ20231205

05-Dec-2023 08:08:08

884

165.2000

XLON

07003070000004749-E0GtxCyoIvJq20231205

05-Dec-2023 08:08:08

1055

165.2500

BATE

40053400500001812-1000076820231205

05-Dec-2023 08:08:08

963

165.2500

XLON

07003070000004782-E0GtxCyoIvJb20231205

05-Dec-2023 08:08:08

795

165.3000

XLON

05003050000005028-E0GtxCyoIvJY20231205

05-Dec-2023 08:08:08

1266

165.3000

BATE

24053240500002077-1000076720231205

05-Dec-2023 08:08:08

1372

165.1500

BATE

24053240500001830-1000076920231205

05-Dec-2023 08:08:09

820

165.1000

XLON

05003050000005912-E0GtxCyoIvMr20231205

05-Dec-2023 08:08:10

984

164.9000

XLON

07003070000005879-E0GtxCyoIvSO20231205

05-Dec-2023 08:09:57

971

165.8500

XLON

05003050000006344-E0GtxCyoIy1b20231205

05-Dec-2023 08:09:57

1161

165.9000

BATE

24053240500003536-100007F920231205

05-Dec-2023 08:10:03

909

165.7500

CHIX

24083240800003527-11000085H20231205

05-Dec-2023 08:10:03

878

165.8500

XLON

07003070000006330-E0GtxCyoIyAb20231205

05-Dec-2023 08:10:03

730

165.8500

CHIX

40083400800003520-11000085C20231205

05-Dec-2023 08:10:03

1055

165.8500

BATE

40053400500003459-100007GD20231205

05-Dec-2023 08:10:04

224

165.8000

XLON

05003050000006401-E0GtxCyoIyCO20231205

05-Dec-2023 08:10:20

864

165.8000

XLON

05003050000006402-E0GtxCyoIyfI20231205

05-Dec-2023 08:10:21

837

165.8000

XLON

07003070000006427-E0GtxCyoIyhQ20231205

05-Dec-2023 08:10:23

762

165.9000

XLON

05003050000006474-E0GtxCyoIyky20231205

05-Dec-2023 08:10:31

837

165.9500

XLON

07003070000006448-E0GtxCyoIyyJ20231205

05-Dec-2023 08:10:32

750

165.9500

XLON

05003050000006522-E0GtxCyoIz0g20231205

05-Dec-2023 08:10:40

800

165.9500

XLON

05003050000006539-E0GtxCyoIzCC20231205

05-Dec-2023 08:10:40

23

165.9500

XLON

05003050000006539-E0GtxCyoIzCH20231205

05-Dec-2023 08:11:35

1118

165.9500

XLON

05003050000006610-E0GtxCyoJ0Fm20231205

05-Dec-2023 08:11:35

788

166.0000

XLON

05003050000006616-E0GtxCyoJ0Fk20231205

05-Dec-2023 08:11:35

984

166.0000

BATE

40053400500003863-100007N820231205

05-Dec-2023 08:11:55

817

165.9500

XLON

05003050000006855-E0GtxCyoJ0nu20231205

05-Dec-2023 08:13:40

624

165.9000

CHIX

40083400800004055-1100008ZQ20231205

05-Dec-2023 08:13:40

736

166.0500

XLON

05003050000007191-E0GtxCyoJ4A720231205

05-Dec-2023 08:13:40

1129

166.0000

BATE

40053400500004444-100007YH20231205

05-Dec-2023 08:13:40

241

166.0000

XLON

07003070000006979-E0GtxCyoJ4Ae20231205

05-Dec-2023 08:13:40

647

166.0000

XLON

07003070000006979-E0GtxCyoJ4A920231205

05-Dec-2023 08:13:40

1539

166.0500

BATE

24053240500004626-100007YG20231205

05-Dec-2023 08:13:41

956

165.9500

XLON

07003070000007325-E0GtxCyoJ4Bl20231205

05-Dec-2023 08:13:42

1029

166.1000

XLON

07003070000007332-E0GtxCyoJ4D720231205

05-Dec-2023 08:13:49

1094

166.1000

XLON

05003050000007328-E0GtxCyoJ4Mi20231205

05-Dec-2023 08:13:53

728

166.1000

XLON

07003070000007369-E0GtxCyoJ4Qn20231205

05-Dec-2023 08:13:59

1100

166.1000

XLON

05003050000007363-E0GtxCyoJ4YP20231205

05-Dec-2023 08:15:28

827

166.3500

XLON

05003050000007614-E0GtxCyoJ6vM20231205

05-Dec-2023 08:15:49

971

166.3500

XLON

05003050000007673-E0GtxCyoJ7Ia20231205

05-Dec-2023 08:16:16

766

166.2500

CHIX

24083240800004708-1100009KH20231205

05-Dec-2023 08:16:16

1118

166.1500

XLON

07003070000007750-E0GtxCyoJ88120231205

05-Dec-2023 08:16:34

813

166.2500

XLON

07003070000007836-E0GtxCyoJ8iJ20231205

05-Dec-2023 08:17:07

1101

166.2500

XLON

05003050000007897-E0GtxCyoJ9E620231205

05-Dec-2023 08:17:40

648

166.2500

XLON

07003070000008043-E0GtxCyoJA1Z20231205

05-Dec-2023 08:18:03

952

166.2500

XLON

05003050000008058-E0GtxCyoJAYF20231205

05-Dec-2023 08:18:30

1086

166.2500

XLON

05003050000008128-E0GtxCyoJBNy20231205

05-Dec-2023 08:19:02

1105

166.2500

XLON

07003070000008317-E0GtxCyoJCRZ20231205

05-Dec-2023 08:19:02

119

166.2500

XLON

07003070000008317-E0GtxCyoJCRX20231205

05-Dec-2023 08:19:20

550

166.0500

XLON

07003070000008398-E0GtxCyoJD9c20231205

05-Dec-2023 08:19:20

660

166.0500

BATE

40053400500006429-100008M720231205

05-Dec-2023 08:19:20

911

166.0500

XLON

05003050000007577-E0GtxCyoJD6q20231205

05-Dec-2023 08:19:20

731

166.1000

BATE

24053240500005281-100008M520231205

05-Dec-2023 08:19:20

995

166.1000

CHIX

40083400800004670-110000AD420231205

05-Dec-2023 08:19:45

615

166.0000

BATE

24053240500005105-100008OQ20231205

05-Dec-2023 08:19:53

704

166.0500

XLON

07003070000008501-E0GtxCyoJDrS20231205

05-Dec-2023 08:20:40

984

166.0500

XLON

07003070000008634-E0GtxCyoJEq720231205

05-Dec-2023 08:21:01

702

166.0500

XLON

05003050000008647-E0GtxCyoJFBK20231205

05-Dec-2023 08:21:28

913

166.0500

XLON

05003050000008725-E0GtxCyoJFhK20231205

05-Dec-2023 08:21:54

1004

166.0500

XLON

07003070000008833-E0GtxCyoJGGk20231205

05-Dec-2023 08:21:54

503

166.0500

XLON

07003070000008833-E0GtxCyoJGGi20231205

05-Dec-2023 08:22:16

1142

165.8000

XLON

05003050000006470-E0GtxCyoJGg620231205

05-Dec-2023 08:22:16

1214

165.8500

CHIX

24083240800005746-110000AXZ20231205

05-Dec-2023 08:22:16

319

165.9000

BATE

40053400500006204-100008Z620231205

05-Dec-2023 08:22:16

647

165.9000

BATE

40053400500005705-100008Z520231205

05-Dec-2023 08:22:16

293

165.9000

BATE

40053400500006204-100008Z720231205

05-Dec-2023 08:22:50

1077

165.9000

XLON

05003050000008930-E0GtxCyoJHPi20231205

05-Dec-2023 08:24:15

445

165.9000

XLON

05003050000009051-E0GtxCyoJIRg20231205

05-Dec-2023 08:24:15

750

165.9000

XLON

05003050000009051-E0GtxCyoJIRe20231205

05-Dec-2023 08:24:15

1055

165.9000

BATE

24053240500008241-1000095L20231205

05-Dec-2023 08:24:25

789

165.9500

XLON

07003070000009214-E0GtxCyoJIkR20231205

05-Dec-2023 08:24:44

789

166.1000

XLON

05003050000009228-E0GtxCyoJJQz20231205

05-Dec-2023 08:25:00

884

166.0500

XLON

05003050000009224-E0GtxCyoJJkw20231205

05-Dec-2023 08:25:10

594

165.9500

BATE

40053400500008475-100009AL20231205

05-Dec-2023 08:25:10

1206

165.9500

XLON

07003070000009264-E0GtxCyoJK1620231205

05-Dec-2023 08:25:10

557

165.9500

BATE

40053400500008475-100009AM20231205

05-Dec-2023 08:25:10

1372

166.0000

BATE

24053240500008777-100009AG20231205

05-Dec-2023 08:25:10

963

166.0000

CHIX

24083240800006903-110000BGJ20231205

05-Dec-2023 08:25:11

780

165.9500

XLON

05003050000009316-E0GtxCyoJK2s20231205

05-Dec-2023 08:25:32

1583

165.9000

BATE

24053240500008638-100009CE20231205

05-Dec-2023 08:26:18

986

165.8500

XLON

05003050000009504-E0GtxCyoJLLC20231205

05-Dec-2023 08:26:18

981

165.8500

BATE

40053400500009039-100009HO20231205

05-Dec-2023 08:26:18

991

165.8000

CHIX

40083400800007140-110000BS420231205

05-Dec-2023 08:26:18

901

165.9500

CHIX

24083240800007265-110000BS120231205

05-Dec-2023 08:26:20

715

165.8000

XLON

05003050000009496-E0GtxCyoJLSK20231205

05-Dec-2023 08:26:36

1116

165.7500

XLON

07003070000009541-E0GtxCyoJLth20231205

05-Dec-2023 08:26:47

1098

165.7500

XLON

07003070000009670-E0GtxCyoJMJi20231205

05-Dec-2023 08:27:01

665

165.6000

XLON

07003070000009565-E0GtxCyoJMi420231205

05-Dec-2023 08:27:01

79

165.6000

XLON

07003070000009565-E0GtxCyoJMhx20231205

05-Dec-2023 08:28:40

1008

165.6000

XLON

05003050000009945-E0GtxCyoJOUn20231205

05-Dec-2023 08:29:09

1178

165.6000

XLON

07003070000010098-E0GtxCyoJP1v20231205

05-Dec-2023 08:29:42

1133

165.6000

XLON

05003050000010085-E0GtxCyoJPeE20231205

05-Dec-2023 08:29:56

1009

165.4000

XLON

07003070000009962-E0GtxCyoJQ9520231205

05-Dec-2023 08:30:25

812

165.3500

CHIX

40083400800007498-110000CXR20231205

05-Dec-2023 08:30:25

527

165.3500

XLON

05003050000009583-E0GtxCyoJR2t20231205

05-Dec-2023 08:30:25

590

165.3500

XLON

05003050000009583-E0GtxCyoJR2r20231205

05-Dec-2023 08:31:27

643

165.6000

XLON

05003050000010370-E0GtxCyoJSLT20231205

05-Dec-2023 08:31:27

190

165.6000

XLON

05003050000010370-E0GtxCyoJSLV20231205

05-Dec-2023 08:31:27

1161

165.5500

BATE

40053400500010920-10000A7C20231205

05-Dec-2023 08:31:27

990

165.5500

XLON

07003070000010461-E0GtxCyoJSLm20231205

05-Dec-2023 08:31:27

1161

165.6000

BATE

40053400500010960-10000A7B20231205

05-Dec-2023 08:31:31

640

165.5000

XLON

05003050000010408-E0GtxCyoJSW420231205

05-Dec-2023 08:31:31

215

165.5000

XLON

05003050000010408-E0GtxCyoJSW620231205

05-Dec-2023 08:31:31

1200

165.5000

XLON

05003050000010304-E0GtxCyoJSVE20231205

05-Dec-2023 08:31:31

38

165.5000

XLON

05003050000010304-E0GtxCyoJSVG20231205

05-Dec-2023 08:31:31

1356

165.5000

BATE

24053240500011041-10000A7Z20231205

05-Dec-2023 08:31:31

754

165.4500

CHIX

24083240800008555-110000D6420231205

05-Dec-2023 08:32:01

328

165.1500

XLON

07003070000010529-E0GtxCyoJT1G20231205

05-Dec-2023 08:32:01

916

165.1500

XLON

07003070000010529-E0GtxCyoJT1E20231205

05-Dec-2023 08:33:40

967

165.2500

XLON

05003050000010708-E0GtxCyoJV0Q20231205

05-Dec-2023 08:33:44

966

165.2500

XLON

07003070000010864-E0GtxCyoJVAC20231205

05-Dec-2023 08:34:16

1844

165.2000

XLON

05003050000010804-E0GtxCyoJVuH20231205

05-Dec-2023 08:34:23

719

165.1000

XLON

05003050000010623-E0GtxCyoJVzg20231205

05-Dec-2023 08:34:23

730

165.1000

XLON

05003050000010623-E0GtxCyoJVze20231205

05-Dec-2023 08:34:23

735

165.1000

CHIX

24083240800008957-110000DTE20231205

05-Dec-2023 08:36:00

1007

165.0500

XLON

07003070000011126-E0GtxCyoJXfY20231205

05-Dec-2023 08:36:00

896

165.1000

XLON

05003050000011020-E0GtxCyoJXfH20231205

05-Dec-2023 08:36:02

250

165.0500

XLON

05003050000011041-E0GtxCyoJXjb20231205

05-Dec-2023 08:36:02

730

165.0500

XLON

05003050000011041-E0GtxCyoJXjZ20231205

05-Dec-2023 08:36:34

901

165.0500

XLON

05003050000011140-E0GtxCyoJYMi20231205

05-Dec-2023 08:36:44

1208

165.0000

XLON

07003070000011032-E0GtxCyoJYTX20231205

05-Dec-2023 08:36:44

734

165.0000

CHIX

40083400800008851-110000E9Q20231205

05-Dec-2023 08:36:44

711

165.0000

BATE

40053400500011362-10000AVW20231205

05-Dec-2023 08:38:22

455

165.0000

XLON

07003070000011566-E0GtxCyoJZyo20231205

05-Dec-2023 08:39:21

1583

165.2000

BATE

40053400500013387-10000B5120231205

05-Dec-2023 08:39:21

1055

165.1500

BATE

40053400500013347-10000B5220231205

05-Dec-2023 08:39:21

849

165.1500

CHIX

40083400800010082-110000ESJ20231205

05-Dec-2023 08:39:21

916

165.2000

XLON

05003050000011417-E0GtxCyoJbLb20231205

05-Dec-2023 08:39:22

903

165.1000

XLON

05003050000011411-E0GtxCyoJbOC20231205

05-Dec-2023 08:40:24

35

165.1500

XLON

07003070000011719-E0GtxCyoJcTc20231205

05-Dec-2023 08:40:24

1011

165.1500

XLON

07003070000011719-E0GtxCyoJcTZ20231205

05-Dec-2023 08:40:30

1427

165.1500

XLON

05003050000011697-E0GtxCyoJcfk20231205

05-Dec-2023 08:40:32

594

165.1500

XLON

07003070000011873-E0GtxCyoJcjs20231205

05-Dec-2023 08:43:08

578

165.7500

BATE

40053400500014564-10000BQW20231205

05-Dec-2023 08:43:08

1159

165.7500

CHIX

40083400800010897-110000FV920231205

05-Dec-2023 08:43:08

1217

165.7500

XLON

05003050000012070-E0GtxCyoJg1H20231205

05-Dec-2023 08:43:08

1265

165.7500

BATE

24053240500014881-10000BQX20231205

05-Dec-2023 08:43:08

1055

165.7500

CHIX

24083240800011015-110000FVA20231205

05-Dec-2023 08:43:08

583

165.7500

BATE

40053400500014564-10000BQV20231205

05-Dec-2023 08:43:08

1329

165.7000

XLON

07003070000012224-E0GtxCyoJg1M20231205

05-Dec-2023 08:44:08

883

165.7000

XLON

07003070000012451-E0GtxCyoJhH720231205

05-Dec-2023 08:44:08

632

165.7000

XLON

07003070000012451-E0GtxCyoJhHJ20231205

05-Dec-2023 08:44:08

481

165.7000

XLON

07003070000012283-E0GtxCyoJhGT20231205

05-Dec-2023 08:44:08

694

165.7000

XLON

07003070000012283-E0GtxCyoJhGY20231205

05-Dec-2023 08:45:01

340

165.7000

CHIX

24083240800011324-110000GDH20231205

05-Dec-2023 08:45:01

699

165.7000

CHIX

24083240800011324-110000GD820231205

05-Dec-2023 08:45:01

1407

165.7000

XLON

05003050000012297-E0GtxCyoJiHq20231205

05-Dec-2023 08:45:01

1048

165.7500

XLON

05003050000012301-E0GtxCyoJiFP20231205

05-Dec-2023 08:45:01

620

165.7500

BATE

24053240500015347-10000BYW20231205

05-Dec-2023 08:45:01

1055

165.8000

BATE

24053240500015355-10000BYU20231205

05-Dec-2023 08:45:01

143

165.7500

XLON

05003050000012301-E0GtxCyoJiFN20231205

05-Dec-2023 08:45:01

1519

165.8000

XLON

05003050000012319-E0GtxCyoJiEy20231205

05-Dec-2023 08:45:01

752

165.7500

BATE

24053240500015347-10000BYV20231205

05-Dec-2023 08:45:05

1429

165.7000

XLON

07003070000012578-E0GtxCyoJiSN20231205

05-Dec-2023 08:46:34

1328

165.7000

XLON

05003050000012698-E0GtxCyoJk3r20231205

05-Dec-2023 08:46:35

1227

165.5000

BATE

40053400500015652-10000C9E20231205

05-Dec-2023 08:46:35

347

165.5500

XLON

05003050000012633-E0GtxCyoJk4z20231205

05-Dec-2023 08:46:35

1267

165.5500

BATE

24053240500016026-10000C9D20231205

05-Dec-2023 08:46:35

900

165.5500

XLON

05003050000012633-E0GtxCyoJk4x20231205

05-Dec-2023 08:46:36

1227

165.4500

BATE

24053240500015868-10000C9P20231205

05-Dec-2023 08:46:36

373

165.4500

CHIX

40083400800011607-110000GYL20231205

05-Dec-2023 08:46:36

623

165.4500

CHIX

40083400800011607-110000GYM20231205

05-Dec-2023 08:46:36

1099

165.4500

XLON

05003050000012428-E0GtxCyoJkAM20231205

05-Dec-2023 08:48:29

1456

165.4000

XLON

07003070000013043-E0GtxCyoJmZH20231205

05-Dec-2023 08:49:02

1366

165.4000

XLON

05003050000012959-E0GtxCyoJnAx20231205

05-Dec-2023 08:49:03

654

165.3000

XLON

05003050000012839-E0GtxCyoJnC020231205

05-Dec-2023 08:49:03

796

165.3000

XLON

05003050000012839-E0GtxCyoJnC220231205

05-Dec-2023 08:49:12

720

165.2500

BATE

40053400500016152-10000CLX20231205

05-Dec-2023 08:49:12

600

165.2500

CHIX

40083400800011949-110000HJX20231205

05-Dec-2023 08:49:17

1673

165.2000

XLON

07003070000012981-E0GtxCyoJnY720231205

05-Dec-2023 08:51:17

1169

165.3500

XLON

05003050000013238-E0GtxCyoJpXT20231205

05-Dec-2023 08:51:50

1156

165.3500

XLON

05003050000013313-E0GtxCyoJqCV20231205

05-Dec-2023 08:53:08

1021

165.3500

XLON

07003070000013614-E0GtxCyoJrep20231205

05-Dec-2023 08:53:09

1379

165.3500

XLON

05003050000013447-E0GtxCyoJrhX20231205

05-Dec-2023 08:53:36

735

165.2500

CHIX

24083240800013123-110000IN520231205

05-Dec-2023 08:53:36

732

165.2500

BATE

40053400500017852-10000D5720231205

05-Dec-2023 08:53:36

1147

165.3500

XLON

05003050000013483-E0GtxCyoJrxE20231205

05-Dec-2023 08:53:36

1290

165.2500

XLON

05003050000013211-E0GtxCyoJrxU20231205

05-Dec-2023 08:58:54

1392

165.7000

XLON

07003070000014368-E0GtxCyoJwdI20231205

05-Dec-2023 08:58:54

137

165.7000

BATE

24053240500019808-10000DRW20231205

05-Dec-2023 08:58:54

1024

165.7000

BATE

24053240500019808-10000DRV20231205

05-Dec-2023 08:58:54

1055

165.7000

CHIX

24083240800014155-110000JV820231205

05-Dec-2023 08:58:55

224

165.7000

XLON

07003070000014590-E0GtxCyoJweX20231205

05-Dec-2023 09:05:47

449

166.3000

XLON

05003050000015466-E0GtxCyoK37k20231205

05-Dec-2023 09:05:48

867

166.3000

XLON

07003070000015852-E0GtxCyoK3BF20231205

05-Dec-2023 09:05:48

533

166.3000

XLON

07003070000015852-E0GtxCyoK3BH20231205

05-Dec-2023 09:05:49

790

166.3000

XLON

05003050000015476-E0GtxCyoK3EM20231205

05-Dec-2023 09:05:50

1284

166.3000

XLON

05003050000015481-E0GtxCyoK3Fy20231205

05-Dec-2023 09:05:51

1634

166.3000

XLON

07003070000015861-E0GtxCyoK3H620231205

05-Dec-2023 09:05:52

1167

166.3000

XLON

05003050000015490-E0GtxCyoK3If20231205

05-Dec-2023 09:05:53

1161

166.1500

BATE

40053400500023025-10000EWB20231205

05-Dec-2023 09:05:53

1266

166.2000

BATE

24053240500023341-10000EW920231205

05-Dec-2023 09:05:53

301

166.1500

CHIX

40083400800016364-110000LXB20231205

05-Dec-2023 09:05:53

860

166.1500

CHIX

40083400800016364-110000LXC20231205

05-Dec-2023 09:05:53

1400

166.3000

XLON

07003070000015869-E0GtxCyoK3K420231205

05-Dec-2023 09:05:54

424

166.2000

XLON

07003070000015874-E0GtxCyoK3Lq20231205

05-Dec-2023 09:05:54

224

166.2000

XLON

07003070000015874-E0GtxCyoK3Ls20231205

05-Dec-2023 09:05:54

479

166.2000

XLON

07003070000015874-E0GtxCyoK3Lo20231205

05-Dec-2023 09:05:55

1634

166.2000

XLON

07003070000015882-E0GtxCyoK3Mo20231205

05-Dec-2023 09:05:56

719

166.0500

CHIX

24083240800014625-110000LXY20231205

05-Dec-2023 09:05:56

1436

166.0500

XLON

07003070000014669-E0GtxCyoK3PS20231205

05-Dec-2023 09:05:56

407

166.0500

CHIX

24083240800014625-110000LXX20231205

05-Dec-2023 09:05:56

493

166.1000

CHIX

24083240800016112-110000LXV20231205

05-Dec-2023 09:05:56

639

166.1000

XLON

05003050000015268-E0GtxCyoK3Oe20231205

05-Dec-2023 09:05:56

668

166.1000

CHIX

24083240800016112-110000LXU20231205

05-Dec-2023 09:05:56

1161

166.1000

BATE

24053240500022809-10000EWS20231205

05-Dec-2023 09:05:56

711

166.1000

XLON

05003050000015268-E0GtxCyoK3Oc20231205

05-Dec-2023 09:05:56

289

166.2000

XLON

05003050000015507-E0GtxCyoK3OF20231205

05-Dec-2023 09:05:57

224

166.0500

XLON

07003070000015891-E0GtxCyoK3Qs20231205

05-Dec-2023 09:05:57

457

166.0500

XLON

07003070000015891-E0GtxCyoK3Qq20231205

05-Dec-2023 09:05:58

1157

166.0500

XLON

07003070000015896-E0GtxCyoK3Rr20231205

05-Dec-2023 09:05:59

122

166.0500

XLON

07003070000015897-E0GtxCyoK3TG20231205

05-Dec-2023 09:05:59

1035

166.0500

XLON

07003070000015897-E0GtxCyoK3TD20231205

05-Dec-2023 09:06:07

620

166.1000

XLON

05003050000015552-E0GtxCyoK3ej20231205

05-Dec-2023 09:06:10

56

166.1500

XLON

05003050000015559-E0GtxCyoK3nG20231205

05-Dec-2023 09:06:10

1300

166.1500

XLON

05003050000015559-E0GtxCyoK3nE20231205

05-Dec-2023 09:06:18

863

166.1000

XLON

07003070000015934-E0GtxCyoK3sU20231205

05-Dec-2023 09:06:18

1161

166.1000

BATE

24053240500023511-10000F0420231205

05-Dec-2023 09:06:18

631

166.1000

XLON

07003070000015934-E0GtxCyoK3sS20231205

05-Dec-2023 09:06:18

1149

166.1500

XLON

05003050000015564-E0GtxCyoK3rx20231205

05-Dec-2023 09:06:19

1386

166.1000

XLON

05003050000015583-E0GtxCyoK3td20231205

05-Dec-2023 09:06:33

934

166.0000

CHIX

40083400800016501-110000M7M20231205

05-Dec-2023 09:06:33

1157

166.0500

XLON

07003070000015904-E0GtxCyoK44e20231205

05-Dec-2023 09:06:33

2613

166.0000

BATE

24053240500023493-10000F1220231205

05-Dec-2023 09:06:35

479

166.0500

XLON

05003050000015633-E0GtxCyoK4A720231205

05-Dec-2023 09:06:35

224

166.0500

XLON

05003050000015633-E0GtxCyoK4A920231205

05-Dec-2023 09:06:35

547

166.0500

XLON

05003050000015633-E0GtxCyoK4AB20231205

05-Dec-2023 09:07:59

1382

166.0500

XLON

05003050000015834-E0GtxCyoK51Z20231205

05-Dec-2023 09:08:06

437

166.0500

XLON

07003070000016250-E0GtxCyoK55920231205

05-Dec-2023 09:08:35

377

166.0500

XLON

05003050000015932-E0GtxCyoK5Zz20231205

05-Dec-2023 09:08:35

1444

166.0500

XLON

05003050000015932-E0GtxCyoK5Zt20231205

05-Dec-2023 09:09:39

1266

166.1000

BATE

24053240500024759-10000FLK20231205

05-Dec-2023 09:09:39

1758

166.1000

XLON

05003050000016101-E0GtxCyoK6lU20231205

05-Dec-2023 09:10:14

851

166.1000

XLON

05003050000016182-E0GtxCyoK7JB20231205

05-Dec-2023 09:10:14

440

166.1000

XLON

05003050000016182-E0GtxCyoK7J920231205

05-Dec-2023 09:10:21

1266

165.9500

BATE

24053240500024410-10000FOC20231205

05-Dec-2023 09:10:21

818

166.0000

CHIX

40083400800017288-110000N6T20231205

05-Dec-2023 09:10:21

100

166.0000

CHIX

40083400800017288-110000N6S20231205

05-Dec-2023 09:10:21

1056

166.0500

BATE

40053400500024576-10000FO920231205

05-Dec-2023 09:11:01

467

166.0000

XLON

07003070000016714-E0GtxCyoK7pI20231205

05-Dec-2023 09:11:03

1298

166.0000

XLON

07003070000016719-E0GtxCyoK7v220231205

05-Dec-2023 09:11:04

469

166.0000

XLON

07003070000016719-E0GtxCyoK7wb20231205

05-Dec-2023 09:12:09

379

166.0000

XLON

07003070000016794-E0GtxCyoK8c920231205

05-Dec-2023 09:12:09

1150

166.0000

BATE

40053400500025540-10000FYN20231205

05-Dec-2023 09:12:09

817

166.0000

XLON

07003070000016794-E0GtxCyoK8c720231205

05-Dec-2023 09:12:09

360

166.0000

XLON

07003070000016719-E0GtxCyoK8c320231205

05-Dec-2023 09:12:09

423

166.1000

XLON

05003050000016496-E0GtxCyoK8bg20231205

05-Dec-2023 09:12:09

723

166.1000

XLON

07003070000016894-E0GtxCyoK8bO20231205

05-Dec-2023 09:12:09

224

166.1000

XLON

05003050000016496-E0GtxCyoK8bc20231205

05-Dec-2023 09:13:10

1226

166.0500

XLON

07003070000017020-E0GtxCyoK9Xh20231205

05-Dec-2023 09:13:51

1367

166.1500

XLON

05003050000016808-E0GtxCyoKA9Z20231205

05-Dec-2023 09:15:51

1243

166.2500

XLON

05003050000017069-E0GtxCyoKCD420231205

05-Dec-2023 09:15:51

1191

166.2500

BATE

40053400500027293-10000GHP20231205

05-Dec-2023 09:15:52

1100

166.2500

CHIX

24083240800018904-110000OIV20231205

05-Dec-2023 09:15:52

836

166.2500

XLON

05003050000017099-E0GtxCyoKCE320231205

05-Dec-2023 09:15:52

663

166.2500

XLON

05003050000017099-E0GtxCyoKCE120231205

05-Dec-2023 09:16:04

187

166.2500

CHIX

24083240800018965-110000ONA20231205

05-Dec-2023 09:16:04

751

166.2500

CHIX

24083240800018965-110000ON820231205

05-Dec-2023 09:16:04

393

166.2500

CHIX

24083240800018965-110000ON920231205

05-Dec-2023 09:16:04

1245

166.2500

XLON

07003070000017530-E0GtxCyoKCWX20231205

05-Dec-2023 09:16:07

1161

166.2000

CHIX

24083240800018823-110000ONV20231205

05-Dec-2023 09:16:07

1161

166.2000

BATE

40053400500027247-10000GKM20231205

05-Dec-2023 09:16:07

1436

166.2000

XLON

07003070000017467-E0GtxCyoKCaK20231205

05-Dec-2023 09:17:15

875

166.4500

XLON

05003050000017563-E0GtxCyoKEzC20231205

05-Dec-2023 09:17:16

729

166.4000

XLON

05003050000017234-E0GtxCyoKF2H20231205

05-Dec-2023 09:18:44

273

166.3000

BATE

24053240500027856-10000GXL20231205

05-Dec-2023 09:18:44

670

166.3000

BATE

24053240500027856-10000GXK20231205

05-Dec-2023 09:18:44

1800

166.4000

XLON

07003070000018278-E0GtxCyoKFvS20231205

05-Dec-2023 09:19:17

406

166.4000

XLON

05003050000017909-E0GtxCyoKGMB20231205

05-Dec-2023 09:19:50

1861

166.4000

XLON

07003070000018439-E0GtxCyoKGeP20231205

05-Dec-2023 09:20:23

406

166.4000

XLON

07003070000018676-E0GtxCyoKH6820231205

05-Dec-2023 09:20:23

781

166.4000

XLON

07003070000018676-E0GtxCyoKH6620231205

05-Dec-2023 09:21:16

1161

166.3000

BATE

40053400500029088-10000H9620231205

05-Dec-2023 09:21:22

1612

166.4000

XLON

05003050000018307-E0GtxCyoKHXp20231205

05-Dec-2023 09:21:55

1446

166.4000

XLON

05003050000018392-E0GtxCyoKHpQ20231205

05-Dec-2023 09:22:02

1040

166.2000

BATE

40053400500027775-10000HCE20231205

05-Dec-2023 09:22:02

802

166.2000

XLON

07003070000017568-E0GtxCyoKHuU20231205

05-Dec-2023 09:22:02

142

166.2500

XLON

07003070000018735-E0GtxCyoKHuB20231205

05-Dec-2023 09:22:02

332

166.2000

BATE

40053400500027775-10000HCD20231205

05-Dec-2023 09:22:02

1297

166.2500

XLON

07003070000018735-E0GtxCyoKHuD20231205

05-Dec-2023 09:22:02

652

166.2500

CHIX

24083240800019405-110000PX620231205

05-Dec-2023 09:22:02

1161

166.2500

BATE

40053400500028637-10000HCC20231205

05-Dec-2023 09:23:37

921

166.6500

BATE

24053240500029998-10000HLK20231205

05-Dec-2023 09:23:37

814

166.6500

XLON

07003070000019048-E0GtxCyoKJ2F20231205

05-Dec-2023 09:23:37

396

166.6500

XLON

07003070000019048-E0GtxCyoKJ2D20231205

05-Dec-2023 09:26:02

486

166.8500

CHIX

24083240800020992-110000QT720231205

05-Dec-2023 09:26:23

1465

166.8500

XLON

07003070000019329-E0GtxCyoKKNI20231205

05-Dec-2023 09:26:24

1832

166.8500

XLON

07003070000019330-E0GtxCyoKKNY20231205

05-Dec-2023 09:30:15

377

167.0500

CHIX

24083240800021584-110000RP920231205

05-Dec-2023 09:30:15

516

167.0500

BATE

24053240500031848-10000IH120231205

05-Dec-2023 09:30:15

716

167.0500

CHIX

24083240800021584-110000RPA20231205

05-Dec-2023 09:30:15

1573

167.0500

XLON

07003070000019570-E0GtxCyoKMIm20231205

05-Dec-2023 09:30:15

539

167.0500

BATE

24053240500031848-10000IH220231205

05-Dec-2023 09:30:16

864

167.0500

XLON

07003070000019790-E0GtxCyoKMJ520231205

05-Dec-2023 09:30:16

475

167.0500

XLON

07003070000019790-E0GtxCyoKMJ720231205

05-Dec-2023 09:31:17

906

167.1000

XLON

05003050000019963-E0GtxCyoKMlI20231205

05-Dec-2023 09:31:17

480

167.1000

CHIX

24083240800022138-110000RWK20231205

05-Dec-2023 09:31:17

334

167.1000

XLON

05003050000019963-E0GtxCyoKMlG20231205

05-Dec-2023 09:31:17

786

167.1000

CHIX

24083240800022138-110000RWJ20231205

05-Dec-2023 09:32:42

681

167.1500

BATE

40053400500032611-10000IPO20231205

05-Dec-2023 09:32:42

187

167.1500

BATE

40053400500032611-10000IPU20231205

05-Dec-2023 09:34:02

584

167.2500

XLON

05003050000020318-E0GtxCyoKO8820231205

05-Dec-2023 09:34:02

1458

167.3000

XLON

05003050000020321-E0GtxCyoKO7s20231205

05-Dec-2023 09:34:02

971

167.3000

CHIX

24083240800022589-110000SAN20231205

05-Dec-2023 09:34:02

1098

167.3000

BATE

24053240500033374-10000IV920231205

05-Dec-2023 09:34:02

1056

167.2500

CHIX

24083240800022590-110000SAQ20231205

05-Dec-2023 09:34:02

216

167.2500

BATE

40053400500032924-10000IVB20231205

05-Dec-2023 09:34:02

921

167.2500

BATE

40053400500032924-10000IVC20231205

05-Dec-2023 09:34:02

384

167.2500

XLON

05003050000020318-E0GtxCyoKO8A20231205

05-Dec-2023 09:34:02

1158

167.2500

XLON

05003050000020542-E0GtxCyoKO8T20231205

05-Dec-2023 09:34:02

260

167.2500

XLON

05003050000020542-E0GtxCyoKO8V20231205

05-Dec-2023 09:34:02

272

167.2500

XLON

05003050000020318-E0GtxCyoKO8D20231205

05-Dec-2023 09:36:02

1161

167.6500

BATE

24053240500034295-10000J5I20231205

05-Dec-2023 09:36:02

1477

167.6000

BATE

24053240500034192-10000J5K20231205

05-Dec-2023 09:36:02

1249

167.6500

XLON

05003050000020923-E0GtxCyoKPEF20231205

05-Dec-2023 09:36:02

1499

167.6500

XLON

07003070000020553-E0GtxCyoKPED20231205

05-Dec-2023 09:36:03

1891

167.6500

XLON

07003070000020599-E0GtxCyoKPFa20231205

05-Dec-2023 09:36:04

367

167.6500

XLON

05003050000021022-E0GtxCyoKPGG20231205

05-Dec-2023 09:36:05

1600

167.6500

XLON

07003070000020604-E0GtxCyoKPHH20231205

05-Dec-2023 09:36:05

496

167.6500

XLON

07003070000020604-E0GtxCyoKPHJ20231205

05-Dec-2023 09:36:06

1203

167.6500

XLON

07003070000020609-E0GtxCyoKPHk20231205

05-Dec-2023 09:36:07

1444

167.6500

XLON

07003070000020612-E0GtxCyoKPIA20231205

05-Dec-2023 09:36:22

1233

167.6500

XLON

07003070000020616-E0GtxCyoKPQL20231205

05-Dec-2023 09:36:22

1415

167.6500

XLON

05003050000021043-E0GtxCyoKPQH20231205

05-Dec-2023 09:36:22

266

167.6500

XLON

05003050000021043-E0GtxCyoKPQJ20231205

05-Dec-2023 09:36:25

660

167.5500

XLON

07003070000020549-E0GtxCyoKPSA20231205

05-Dec-2023 09:36:25

839

167.5500

XLON

07003070000020549-E0GtxCyoKPSC20231205

05-Dec-2023 09:36:54

602

167.5500

XLON

05003050000021092-E0GtxCyoKPdm20231205

05-Dec-2023 09:37:04

1265

167.5000

BATE

40053400500033887-10000J8X20231205

05-Dec-2023 09:37:04

879

167.5000

CHIX

40083400800023049-110000SVG20231205

05-Dec-2023 09:37:10

747

167.4500

CHIX

40083400800023079-110000SW120231205

05-Dec-2023 09:38:02

1197

167.6000

XLON

07003070000021559-E0GtxCyoKQ9k20231205

05-Dec-2023 09:38:35

1055

167.5500

BATE

40053400500034723-10000JFD20231205

05-Dec-2023 09:38:35

1554

167.6000

XLON

07003070000021780-E0GtxCyoKQPg20231205

05-Dec-2023 09:38:35

932

167.5000

BATE

24053240500034963-10000JFF20231205

05-Dec-2023 09:38:35

743

167.5000

CHIX

24083240800023555-110000T5920231205

05-Dec-2023 09:38:35

229

167.5000

BATE

24053240500034963-10000JFE20231205

05-Dec-2023 09:39:07

791

167.4000

CHIX

24083240800023556-110000T9S20231205

05-Dec-2023 09:39:07

925

167.4000

XLON

07003070000020638-E0GtxCyoKQYp20231205

05-Dec-2023 09:39:07

267

167.4000

XLON

07003070000020638-E0GtxCyoKQYr20231205

05-Dec-2023 09:39:07

700

167.4000

BATE

40053400500034630-10000JHB20231205

05-Dec-2023 09:39:07

138

167.4000

BATE

40053400500034630-10000JH920231205

05-Dec-2023 09:39:07

428

167.4000

BATE

40053400500034630-10000JHA20231205

05-Dec-2023 09:40:05

11

167.5000

XLON

05003050000023520-E0GtxCyoKR6t20231205

05-Dec-2023 09:40:06

519

167.5000

XLON

05003050000023520-E0GtxCyoKR7H20231205

05-Dec-2023 09:40:06

194

167.5000

XLON

05003050000023520-E0GtxCyoKR7F20231205

05-Dec-2023 09:40:20

394

167.5000

XLON

05003050000023520-E0GtxCyoKRDi20231205

05-Dec-2023 09:40:20

255

167.5000

XLON

05003050000023520-E0GtxCyoKRDl20231205

05-Dec-2023 09:48:23

1196

167.5000

XLON

07003070000022110-E0GtxCyoKUYZ20231205

05-Dec-2023 09:48:23

1418

167.5000

BATE

24053240500037314-10000KJ320231205

05-Dec-2023 09:48:23

1020

167.5000

CHIX

40083400800025435-110000UWN20231205

05-Dec-2023 09:48:23

165

167.5000

BATE

24053240500037314-10000KJ220231205

05-Dec-2023 09:53:37

1266

168.0000

BATE

24053240500039450-10000L2A20231205

05-Dec-2023 09:53:37

1332

167.9500

XLON

05003050000025618-E0GtxCyoKXaC20231205

05-Dec-2023 09:53:37

1583

168.0000

CHIX

40083400800026492-110000VQT20231205

05-Dec-2023 09:53:37

1525

168.0000

XLON

07003070000023590-E0GtxCyoKXZy20231205

05-Dec-2023 09:53:37

1055

168.0000

BATE

40053400500039144-10000L2920231205

05-Dec-2023 09:53:37

31

168.0000

XLON

07003070000023590-E0GtxCyoKXa020231205

05-Dec-2023 09:53:38

612

167.9500

XLON

05003050000025656-E0GtxCyoKXbB20231205

05-Dec-2023 09:53:38

2555

167.9500

XLON

05003050000025656-E0GtxCyoKXbD20231205

05-Dec-2023 09:53:39

1172

167.9500

XLON

05003050000025658-E0GtxCyoKXcW20231205

05-Dec-2023 09:53:39

336

167.9500

XLON

05003050000025658-E0GtxCyoKXcU20231205

05-Dec-2023 09:53:40

185

167.9500

XLON

07003070000023636-E0GtxCyoKXdD20231205

05-Dec-2023 09:53:40

1198

167.9500

XLON

07003070000023636-E0GtxCyoKXdF20231205

05-Dec-2023 09:53:41

642

167.9500

XLON

05003050000025661-E0GtxCyoKXdg20231205

05-Dec-2023 09:53:42

469

167.9500

XLON

07003070000023640-E0GtxCyoKXeU20231205

05-Dec-2023 09:53:54

1383

168.0000

XLON

07003070000023646-E0GtxCyoKXkV20231205

05-Dec-2023 09:53:55

1739

168.0000

XLON

07003070000023656-E0GtxCyoKXlb20231205

05-Dec-2023 09:54:01

1613

168.0000

XLON

05003050000025683-E0GtxCyoKXrO20231205

05-Dec-2023 09:54:02

949

168.0000

XLON

05003050000025691-E0GtxCyoKXsZ20231205

05-Dec-2023 09:54:02

539

168.0000

XLON

05003050000025691-E0GtxCyoKXsb20231205

05-Dec-2023 09:54:16

1364

168.0000

XLON

05003050000025694-E0GtxCyoKXzj20231205

05-Dec-2023 09:54:16

51

167.9500

XLON

07003070000023643-E0GtxCyoKXzv20231205

05-Dec-2023 09:54:16

788

167.9500

XLON

07003070000023640-E0GtxCyoKXzt20231205

05-Dec-2023 09:54:16

470

167.9500

XLON

07003070000023643-E0GtxCyoKY0020231205

05-Dec-2023 09:55:17

615

167.9500

XLON

07003070000023696-E0GtxCyoKYlU20231205

05-Dec-2023 09:55:17

1185

167.9500

XLON

07003070000023693-E0GtxCyoKYlS20231205

05-Dec-2023 09:55:17

545

167.9500

XLON

07003070000023693-E0GtxCyoKYlQ20231205

05-Dec-2023 09:55:17

1055

167.9500

CHIX

40083400800026727-110000W3Q20231205

05-Dec-2023 09:55:17

751

167.9500

XLON

07003070000023696-E0GtxCyoKYlW20231205

05-Dec-2023 09:57:07

1055

168.0000

BATE

40053400500039972-10000LH320231205

05-Dec-2023 09:57:40

1348

168.0000

BATE

40053400500040058-D10000LIP20231205

05-Dec-2023 10:00:06

1055

167.9000

CHIX

40083400800026651-110000X2U20231205

05-Dec-2023 10:00:06

595

167.9500

CHIX

40083400800026922-110000X2M20231205

05-Dec-2023 10:00:06

1028

167.9500

XLON

07003070000023814-E0GtxCyoKbLP20231205

05-Dec-2023 10:00:06

1739

167.9500

XLON

07003070000023812-E0GtxCyoKbLL20231205

05-Dec-2023 10:00:06

407

167.9500

CHIX

40083400800026922-110000X2L20231205

05-Dec-2023 10:00:06

1477

167.9000

BATE

40053400500039395-10000LQK20231205

05-Dec-2023 10:00:06

1055

167.9500

BATE

40053400500039610-10000LQJ20231205

05-Dec-2023 10:00:06

338

167.9500

XLON

07003070000023814-E0GtxCyoKbLN20231205

05-Dec-2023 10:00:06

1055

167.8500

CHIX

40083400800025888-110000X3220231205

05-Dec-2023 10:00:06

1254

167.8500

XLON

05003050000025619-E0GtxCyoKbML20231205

05-Dec-2023 10:00:07

958

167.8000

XLON

07003070000024423-E0GtxCyoKbNh20231205

05-Dec-2023 10:00:07

653

167.8000

XLON

07003070000024423-E0GtxCyoKbNl20231205

05-Dec-2023 10:00:07

406

167.8000

XLON

07003070000024423-E0GtxCyoKbNn20231205

05-Dec-2023 10:00:07

406

167.8000

XLON

07003070000024423-E0GtxCyoKbNj20231205

05-Dec-2023 10:00:08

584

167.7500

BATE

24053240500040431-10000LR420231205

05-Dec-2023 10:00:08

577

167.7500

BATE

24053240500040431-10000LR520231205

05-Dec-2023 10:00:33

1273

167.7500

XLON

05003050000026464-E0GtxCyoKbhK20231205

05-Dec-2023 10:00:34

1775

167.7500

XLON

05003050000026533-E0GtxCyoKbhz20231205

05-Dec-2023 10:00:41

1268

167.7500

XLON

07003070000024503-E0GtxCyoKbnS20231205

05-Dec-2023 10:00:42

355

167.7500

XLON

07003070000024515-E0GtxCyoKbnu20231205

05-Dec-2023 10:00:42

406

167.7500

XLON

07003070000024515-E0GtxCyoKbns20231205

05-Dec-2023 10:00:42

615

167.7500

XLON

07003070000024515-E0GtxCyoKbnq20231205

05-Dec-2023 10:01:05

1600

167.8000

XLON

07003070000024544-E0GtxCyoKc3q20231205

05-Dec-2023 10:01:09

1714

167.8000

XLON

05003050000026580-E0GtxCyoKc8B20231205

05-Dec-2023 10:01:09

28

167.8000

XLON

07003070000024544-E0GtxCyoKc8920231205

05-Dec-2023 10:01:15

717

167.7500

XLON

07003070000024519-E0GtxCyoKcEP20231205

05-Dec-2023 10:01:15

777

167.7500

BATE

40053400500040971-10000LWG20231205

05-Dec-2023 10:01:15

384

167.7500

BATE

40053400500040971-10000LWH20231205

05-Dec-2023 10:02:11

260

167.7500

XLON

07003070000024519-E0GtxCyoKcft20231205

05-Dec-2023 10:03:44

1402

167.7000

XLON

05003050000026465-E0GtxCyoKdSr20231205

05-Dec-2023 10:03:44

1477

167.7500

BATE

40053400500041331-10000M5T20231205

05-Dec-2023 10:03:44

274

167.7500

XLON

07003070000024519-E0GtxCyoKdQs20231205

05-Dec-2023 10:03:44

928

167.7500

XLON

05003050000026647-E0GtxCyoKdQu20231205

05-Dec-2023 10:03:45

1371

167.7000

XLON

05003050000026846-E0GtxCyoKdTi20231205

05-Dec-2023 10:03:49

581

167.7000

BATE

40053400500040947-10000M7L20231205

05-Dec-2023 10:03:49

896

167.7000

BATE

40053400500040947-10000M7M20231205

05-Dec-2023 10:03:54

1373

167.6500

XLON

07003070000024612-E0GtxCyoKdej20231205

05-Dec-2023 10:03:54

511

167.6500

CHIX

40083400800027850-110000XVO20231205

05-Dec-2023 10:04:21

1532

167.7000

BATE

40053400500041774-10000MAJ20231205

05-Dec-2023 10:04:21

1140

167.7000

XLON

05003050000026916-E0GtxCyoKdsx20231205

05-Dec-2023 10:04:49

311

167.6500

CHIX

40083400800027850-110000Y4H20231205

05-Dec-2023 10:06:27

1341

167.7000

XLON

07003070000025075-E0GtxCyoKfDg20231205

05-Dec-2023 10:06:28

1603

167.7000

XLON

05003050000027247-E0GtxCyoKfEn20231205

05-Dec-2023 10:07:01

1489

167.7000

XLON

07003070000025326-E0GtxCyoKfeb20231205

05-Dec-2023 10:08:01

153

167.7000

XLON

07003070000025475-E0GtxCyoKgHr20231205

05-Dec-2023 10:08:01

1214

167.7000

XLON

07003070000025475-E0GtxCyoKgHu20231205

05-Dec-2023 10:08:34

1368

167.7000

XLON

05003050000027606-E0GtxCyoKgd420231205

05-Dec-2023 10:09:02

882

167.6000

XLON

07003070000025050-E0GtxCyoKgy120231205

05-Dec-2023 10:09:02

854

167.6000

XLON

07003070000025050-E0GtxCyoKgy620231205

05-Dec-2023 10:09:02

749

167.6500

CHIX

40083400800029167-110000Z6T20231205

05-Dec-2023 10:09:02

4

167.6500

CHIX

40083400800029167-110000Z6S20231205

05-Dec-2023 10:09:02

1477

167.6000

BATE

24053240500041264-10000MY820231205

05-Dec-2023 10:09:02

275

167.6500

CHIX

40083400800027850-110000Z6R20231205

05-Dec-2023 10:09:02

922

167.6500

BATE

24053240500042491-10000MY720231205

05-Dec-2023 10:09:03

120

167.5500

XLON

07003070000024831-E0GtxCyoKgzh20231205

05-Dec-2023 10:09:03

1500

167.5500

XLON

07003070000024831-E0GtxCyoKgzd20231205

05-Dec-2023 10:09:03

719

167.5500

CHIX

40083400800027849-110000Z7220231205

05-Dec-2023 10:10:47

1496

167.7000

XLON

07003070000025846-E0GtxCyoKi5N20231205

05-Dec-2023 10:10:47

512

167.6500

XLON

07003070000025805-E0GtxCyoKi5h20231205

05-Dec-2023 10:10:47

820

167.6500

XLON

07003070000025805-E0GtxCyoKi5f20231205

05-Dec-2023 10:10:52

952

167.5500

CHIX

40083400800029412-110000ZNK20231205

05-Dec-2023 10:10:52

1533

167.6000

XLON

07003070000025747-E0GtxCyoKiAY20231205

05-Dec-2023 10:10:52

96

167.6000

XLON

07003070000025747-E0GtxCyoKiAa20231205

05-Dec-2023 10:10:52

1280

167.6000

BATE

40053400500043023-10000N7L20231205

05-Dec-2023 10:13:56

1249

167.5000

XLON

07003070000026140-E0GtxCyoKkhJ20231205

05-Dec-2023 10:15:14

29

167.6500

XLON

05003050000028368-E0GtxCyoKlOl20231205

05-Dec-2023 10:15:25

1900

167.6500

XLON

05003050000028368-E0GtxCyoKlXx20231205

05-Dec-2023 10:15:50

1597

167.6500

XLON

05003050000028493-E0GtxCyoKlml20231205

05-Dec-2023 10:15:50

50

167.6500

XLON

05003050000028368-E0GtxCyoKlmh20231205

05-Dec-2023 10:15:50

91

167.6500

XLON

05003050000028493-E0GtxCyoKlmj20231205

05-Dec-2023 10:16:02

176

167.6500

XLON

05003050000028556-E0GtxCyoKluA20231205

05-Dec-2023 10:16:02

672

167.6500

XLON

05003050000028556-E0GtxCyoKluC20231205

05-Dec-2023 10:16:02

1039

167.6500

XLON

05003050000028556-E0GtxCyoKlu820231205

05-Dec-2023 10:17:07

15

167.7500

XLON

05003050000028688-E0GtxCyoKmfi20231205

05-Dec-2023 10:17:40

941

167.7500

XLON

07003070000026665-E0GtxCyoKmxS20231205

05-Dec-2023 10:17:40

1892

167.7500

XLON

05003050000028729-E0GtxCyoKmxQ20231205

05-Dec-2023 10:17:48

1253

167.6500

XLON

07003070000026532-E0GtxCyoKnFc20231205

05-Dec-2023 10:17:48

1159

167.6500

BATE

24053240500045346-10000O7T20231205

05-Dec-2023 10:17:48

1036

167.6500

CHIX

40083400800030679-11000112Y20231205

05-Dec-2023 10:17:48

441

167.6500

CHIX

40083400800030679-11000112X20231205

05-Dec-2023 10:17:48

1266

167.6000

CHIX

40083400800030674-11000113020231205

05-Dec-2023 10:17:48

1021

167.6000

BATE

24053240500044931-10000O7V20231205

05-Dec-2023 10:17:48

1161

167.5500

BATE

24053240500044892-10000O7X20231205

05-Dec-2023 10:17:48

140

167.6000

BATE

24053240500044931-10000O7U20231205

05-Dec-2023 10:17:48

11

167.5000

CHIX

40083400800030533-11000113620231205

05-Dec-2023 10:17:48

675

167.5000

CHIX

40083400800030533-11000113720231205

05-Dec-2023 10:18:03

1264

167.3500

XLON

07003070000026697-E0GtxCyoKnb020231205

05-Dec-2023 10:18:03

253

167.3500

XLON

07003070000026697-E0GtxCyoKnbJ20231205

05-Dec-2023 10:20:23

160

167.4000

BATE

40053400500045870-10000OJX20231205

05-Dec-2023 10:20:23

998

167.4000

BATE

40053400500045870-10000OJY20231205

05-Dec-2023 10:22:35

1055

167.4500

BATE

24053240500046804-10000ORT20231205

05-Dec-2023 10:22:35

12

167.4500

XLON

05003050000029133-E0GtxCyoKqCZ20231205

05-Dec-2023 10:22:35

2042

167.4500

XLON

05003050000029133-E0GtxCyoKqCb20231205

05-Dec-2023 10:22:36

1023

167.4000

XLON

05003050000029080-E0GtxCyoKqDB20231205

05-Dec-2023 10:22:36

1840

167.4500

XLON

05003050000029240-E0GtxCyoKqDN20231205

05-Dec-2023 10:22:36

832

167.4000

XLON

05003050000029080-E0GtxCyoKqDD20231205

05-Dec-2023 10:22:36

224

167.4500

XLON

05003050000029240-E0GtxCyoKqDP20231205

05-Dec-2023 10:22:45

11

167.4000

BATE

24053240500046788-10000OSQ20231205

05-Dec-2023 10:23:42

569

167.4500

XLON

05003050000029336-E0GtxCyoKqwZ20231205

05-Dec-2023 10:23:42

174

167.4500

XLON

05003050000029336-E0GtxCyoKqwb20231205

05-Dec-2023 10:24:31

2015

167.5500

XLON

07003070000027353-E0GtxCyoKrQt20231205

05-Dec-2023 10:24:53

1372

167.5000

BATE

24053240500047508-10000P3A20231205

05-Dec-2023 10:24:53

1475

167.5000

XLON

05003050000029386-E0GtxCyoKrjB20231205

05-Dec-2023 10:24:53

19

167.5000

XLON

05003050000029386-E0GtxCyoKrjD20231205

05-Dec-2023 10:24:53

852

167.4500

XLON

05003050000029352-E0GtxCyoKrjS20231205

05-Dec-2023 10:24:53

401

167.4500

XLON

05003050000029352-E0GtxCyoKrjQ20231205

05-Dec-2023 10:27:14

1764

167.4500

XLON

05003050000029671-E0GtxCyoKtRe20231205

05-Dec-2023 10:27:48

13

167.4500

XLON

05003050000029729-E0GtxCyoKtqs20231205

05-Dec-2023 10:27:48

1754

167.4500

XLON

05003050000029729-E0GtxCyoKtr220231205

05-Dec-2023 10:27:51

1357

167.4000

XLON

07003070000027609-E0GtxCyoKtsn20231205

05-Dec-2023 10:27:51

854

167.4000

CHIX

24083240800032119-11000130J20231205

05-Dec-2023 10:27:51

1044

167.4000

BATE

24053240500046788-10000PEM20231205

05-Dec-2023 10:27:51

444

167.3500

BATE

40053400500045853-10000PEP20231205

05-Dec-2023 10:27:51

784

167.3500

BATE

40053400500045853-10000PEQ20231205

05-Dec-2023 10:27:51

1356

167.3500

XLON

05003050000029456-E0GtxCyoKtvF20231205

05-Dec-2023 10:27:52

342

167.3000

XLON

07003070000027675-E0GtxCyoKtvx20231205

05-Dec-2023 10:27:52

342

167.3000

XLON

07003070000027675-E0GtxCyoKtvr20231205

05-Dec-2023 10:27:52

1355

167.3000

XLON

07003070000027675-E0GtxCyoKtvt20231205

05-Dec-2023 10:29:24

601

167.3000

CHIX

40083400800033195-1100013HJ20231205

05-Dec-2023 10:32:00

1502

167.3500

XLON

05003050000030222-E0GtxCyoKwgI20231205

05-Dec-2023 10:32:33

347

167.3500

XLON

05003050000030287-E0GtxCyoKx7e20231205

05-Dec-2023 10:32:33

1425

167.3500

XLON

05003050000030287-E0GtxCyoKx7c20231205

05-Dec-2023 10:32:55

1082

167.3500

BATE

40053400500049935-10000Q1X20231205

05-Dec-2023 10:32:55

1372

167.3500

CHIX

24083240800033915-11000146K20231205

05-Dec-2023 10:34:04

203

167.4000

XLON

07003070000028412-E0GtxCyoKy5g20231205

05-Dec-2023 10:34:04

1371

167.4000

XLON

05003050000030442-E0GtxCyoKy5k20231205

05-Dec-2023 10:34:04

1227

167.4000

XLON

07003070000028412-E0GtxCyoKy5i20231205

05-Dec-2023 10:34:05

184

167.3500

BATE

40053400500049935-10000Q6R20231205

05-Dec-2023 10:34:05

876

167.3000

XLON

05003050000030443-E0GtxCyoKy6q20231205

05-Dec-2023 10:34:05

1055

167.3000

BATE

40053400500049924-10000Q6S20231205

05-Dec-2023 10:34:05

494

167.3000

XLON

05003050000030443-E0GtxCyoKy6y20231205

05-Dec-2023 10:36:26

480

167.3500

XLON

07003070000028673-E0GtxCyoKzU620231205

05-Dec-2023 10:36:36

1266

167.3500

BATE

24053240500051791-10000QIJ20231205

05-Dec-2023 10:36:36

273

167.3500

XLON

07003070000028673-E0GtxCyoKzjS20231205

05-Dec-2023 10:36:36

479

167.4000

XLON

07003070000028705-E0GtxCyoKzjg20231205

05-Dec-2023 10:36:36

1977

167.3500

XLON

07003070000028673-E0GtxCyoKzjU20231205

05-Dec-2023 10:36:36

936

167.4000

XLON

07003070000028705-E0GtxCyoKzje20231205

05-Dec-2023 10:39:04

1411

167.3500

XLON

07003070000028899-E0GtxCyoL1E520231205

05-Dec-2023 10:39:04

1266

167.3500

CHIX

24083240800034719-1100015DA20231205

05-Dec-2023 10:39:04

297

167.3000

XLON

07003070000028939-E0GtxCyoL1EE20231205

05-Dec-2023 10:39:04

1477

167.3500

BATE

24053240500052209-10000QRZ20231205

05-Dec-2023 10:39:04

1092

167.3000

XLON

07003070000028939-E0GtxCyoL1EG20231205

05-Dec-2023 10:39:04

602

167.2500

CHIX

40083400800031335-1100015DH20231205

05-Dec-2023 10:39:04

917

167.2500

BATE

24053240500049559-10000QS320231205

05-Dec-2023 10:39:04

200

167.2500

BATE

24053240500049559-10000QS820231205

05-Dec-2023 10:39:04

129

167.2500

CHIX

40083400800031335-1100015DO20231205

05-Dec-2023 10:39:04

255

167.2500

BATE

24053240500049559-10000QS920231205

05-Dec-2023 10:39:04

169

167.2500

CHIX

40083400800031335-1100015DP20231205

05-Dec-2023 10:39:04

1389

167.4000

XLON

07003070000028938-E0GtxCyoL1DW20231205

05-Dec-2023 10:39:45

250

167.2000

CHIX

40083400800032717-1100015JE20231205

05-Dec-2023 10:39:45

789

167.2000

CHIX

40083400800032717-1100015JF20231205

05-Dec-2023 10:39:45

1529

167.2000

XLON

05003050000031014-E0GtxCyoL1cG20231205

05-Dec-2023 10:41:56

1031

167.0000

BATE

40053400500052309-10000R4D20231205

05-Dec-2023 10:41:56

809

167.0000

CHIX

24083240800035778-11000162F20231205

05-Dec-2023 10:41:56

1417

167.0000

XLON

07003070000029130-E0GtxCyoL3MN20231205

05-Dec-2023 10:41:56

1419

167.1000

XLON

07003070000029029-E0GtxCyoL3Ju20231205

05-Dec-2023 10:41:56

1449

167.1500

XLON

05003050000031162-E0GtxCyoL3Jf20231205

05-Dec-2023 10:41:56

677

167.1500

XLON

05003050000031162-E0GtxCyoL3Jc20231205

05-Dec-2023 10:41:56

1113

167.1000

BATE

24053240500052773-10000R4720231205

05-Dec-2023 10:41:56

1012

167.1500

BATE

40053400500052311-10000R4620231205

05-Dec-2023 10:43:13

611

167.1000

XLON

05003050000031406-E0GtxCyoL4IY20231205

05-Dec-2023 10:43:13

644

167.1000

XLON

05003050000031410-E0GtxCyoL4Ic20231205

05-Dec-2023 10:43:13

258

167.1000

XLON

05003050000031406-E0GtxCyoL4Ia20231205

05-Dec-2023 10:43:23

1149

167.0000

BATE

24053240500054002-10000RBM20231205

05-Dec-2023 10:43:23

949

167.0000

XLON

05003050000031333-E0GtxCyoL4WN20231205

05-Dec-2023 10:45:00

1452

167.0500

XLON

05003050000031646-E0GtxCyoL6I020231205

05-Dec-2023 10:45:15

446

167.0500

XLON

07003070000029798-E0GtxCyoL6j320231205

05-Dec-2023 10:45:15

1037

167.0500

XLON

07003070000029798-E0GtxCyoL6iz20231205

05-Dec-2023 10:45:51

701

167.0000

XLON

07003070000029790-E0GtxCyoL7Gd20231205

05-Dec-2023 10:45:51

782

167.0000

XLON

07003070000029790-E0GtxCyoL7Gg20231205

05-Dec-2023 10:46:26

840

166.9500

CHIX

24083240800035959-1100017F220231205

05-Dec-2023 10:48:59

1107

167.0500

XLON

07003070000030129-E0GtxCyoLAkM20231205

05-Dec-2023 10:48:59

496

167.0500

XLON

07003070000030129-E0GtxCyoLAkK20231205

05-Dec-2023 10:49:03

128

167.0000

BATE

24053240500056292-10000S8M20231205

05-Dec-2023 10:49:03

1981

167.0000

XLON

07003070000030053-E0GtxCyoLAs820231205

05-Dec-2023 10:49:03

445

166.9500

XLON

07003070000030308-E0GtxCyoLAsU20231205

05-Dec-2023 10:49:03

1138

167.0000

BATE

24053240500056292-10000S8N20231205

05-Dec-2023 10:49:03

430

166.9500

XLON

07003070000030308-E0GtxCyoLAsK20231205

05-Dec-2023 10:49:04

926

167.0000

CHIX

40083400800037485-11000181Z20231205

05-Dec-2023 10:49:04

682

166.9500

XLON

07003070000030308-E0GtxCyoLAsS20231205

05-Dec-2023 10:50:28

785

167.1500

XLON

05003050000032485-E0GtxCyoLC4F20231205

05-Dec-2023 10:50:28

667

167.1500

XLON

05003050000032485-E0GtxCyoLC4D20231205

05-Dec-2023 10:50:28

441

167.1500

XLON

07003070000030500-E0GtxCyoLC4920231205

05-Dec-2023 10:50:28

1133

167.1500

XLON

07003070000030500-E0GtxCyoLC4B20231205

05-Dec-2023 10:52:27

947

167.1000

BATE

40053400500056532-10000SOO20231205

05-Dec-2023 10:52:27

830

167.1000

CHIX

24083240800038232-1100018WH20231205

05-Dec-2023 10:52:27

1431

167.0500

XLON

07003070000030501-E0GtxCyoLDiz20231205

05-Dec-2023 10:52:27

1800

167.1000

XLON

07003070000030667-E0GtxCyoLDib20231205

05-Dec-2023 10:52:27

1466

167.0500

BATE

24053240500056926-10000SOQ20231205

05-Dec-2023 10:52:27

77

167.1000

XLON

07003070000030667-E0GtxCyoLDid20231205

05-Dec-2023 10:52:28

963

167.0000

CHIX

40083400800037917-1100018XR20231205

05-Dec-2023 10:53:47

2400

167.1500

XLON

07003070000031104-E0GtxCyoLExt20231205

05-Dec-2023 10:54:18

944

167.2000

BATE

40053400500058007-10000SXP20231205

05-Dec-2023 10:55:28

1555

167.1000

XLON

05003050000032960-E0GtxCyoLGC820231205

05-Dec-2023 10:55:28

1227

167.1000

BATE

24053240500058192-10000T3D20231205

05-Dec-2023 10:57:02

1133

167.0500

BATE

40053400500057469-10000TAS20231205

05-Dec-2023 10:57:02

208

167.0500

XLON

05003050000033151-E0GtxCyoLHNW20231205

05-Dec-2023 10:57:02

1800

167.0500

XLON

05003050000033151-E0GtxCyoLHNU20231205

05-Dec-2023 10:57:03

660

167.0000

CHIX

40083400800038760-110001A6J20231205

05-Dec-2023 10:57:05

24

167.0000

CHIX

40083400800038760-110001A6V20231205

05-Dec-2023 10:57:22

339

167.0000

CHIX

40083400800038760-110001A8O20231205

05-Dec-2023 10:57:23

1884

166.9500

XLON

07003070000031165-E0GtxCyoLHbF20231205

05-Dec-2023 11:00:24

618

167.1500

XLON

05003050000033979-E0GtxCyoLKal20231205

05-Dec-2023 11:00:24

1248

167.1500

XLON

05003050000033979-E0GtxCyoLKaj20231205

05-Dec-2023 11:00:24

601

167.1000

XLON

07003070000031892-E0GtxCyoLKbr20231205

05-Dec-2023 11:00:24

1208

167.1000

XLON

07003070000031892-E0GtxCyoLKbu20231205

05-Dec-2023 11:00:24

937

167.1000

BATE

40053400500059712-10000TQF20231205

05-Dec-2023 11:00:24

848

167.0500

BATE

40053400500059690-10000TQH20231205

05-Dec-2023 11:03:07

800

167.1000

XLON

05003050000034422-E0GtxCyoLMYD20231205

05-Dec-2023 11:07:07

340

167.0500

XLON

07003070000032361-E0GtxCyoLOwy20231205

05-Dec-2023 11:07:07

1794

167.1000

CHIX

24083240800041395-110001CBK20231205

05-Dec-2023 11:07:07

355

167.0500

BATE

40053400500059690-10000UHD20231205

05-Dec-2023 11:07:07

1055

167.0500

CHIX

40083400800041285-110001CBM20231205

05-Dec-2023 11:07:07

260

167.1000

BATE

24053240500062311-10000UHC20231205

05-Dec-2023 11:07:07

837

167.1000

XLON

07003070000032531-E0GtxCyoLOwf20231205

05-Dec-2023 11:07:07

954

167.1000

XLON

05003050000034422-E0GtxCyoLOwZ20231205

05-Dec-2023 11:07:07

41

167.0500

BATE

40053400500059690-10000UHE20231205

05-Dec-2023 11:07:07

1006

167.1000

BATE

24053240500062311-10000UHB20231205

05-Dec-2023 11:07:07

270

167.0500

XLON

07003070000032361-E0GtxCyoLOww20231205

05-Dec-2023 11:07:07

713

167.0500

BATE

40053400500060870-10000UHF20231205

05-Dec-2023 11:07:07

77

167.0000

CHIX

40083400800040168-110001CBN20231205

05-Dec-2023 11:07:07

163

167.0000

XLON

07003070000031870-E0GtxCyoLOxD20231205

05-Dec-2023 11:07:07

796

167.0000

CHIX

40083400800040168-110001CBO20231205

05-Dec-2023 11:07:07

635

167.0000

BATE

24053240500061557-10000UHH20231205

05-Dec-2023 11:07:07

62

167.0000

BATE

24053240500061557-10000UHG20231205

05-Dec-2023 11:07:07

1685

167.0000

XLON

07003070000031870-E0GtxCyoLOxF20231205

05-Dec-2023 11:07:07

835

167.0500

XLON

07003070000032361-E0GtxCyoLOwu20231205

05-Dec-2023 11:07:08

1100

167.0000

XLON

05003050000035043-E0GtxCyoLOzq20231205

05-Dec-2023 11:07:08

866

167.0000

XLON

05003050000035043-E0GtxCyoLOzo20231205

05-Dec-2023 11:07:08

479

167.0000

XLON

05003050000035043-E0GtxCyoLOzs20231205

05-Dec-2023 11:07:10

154

167.0000

XLON

07003070000033026-E0GtxCyoLP2P20231205

05-Dec-2023 11:07:10

630

167.0000

XLON

07003070000033026-E0GtxCyoLP2R20231205

05-Dec-2023 11:07:43

1197

167.0000

XLON

05003050000035099-E0GtxCyoLPRZ20231205

05-Dec-2023 11:09:10

102

166.9500

XLON

07003070000033229-E0GtxCyoLQMr20231205

05-Dec-2023 11:09:10

244

166.9500

XLON

07003070000033229-E0GtxCyoLQMv20231205

05-Dec-2023 11:09:10

1501

166.9500

XLON

07003070000033229-E0GtxCyoLQMt20231205

05-Dec-2023 11:09:10

100

166.9500

XLON

07003070000033229-E0GtxCyoLQMp20231205

05-Dec-2023 11:09:10

690

166.8500

XLON

07003070000033204-E0GtxCyoLQNa20231205

05-Dec-2023 11:09:10

1313

166.8500

XLON

07003070000033204-E0GtxCyoLQNd20231205

05-Dec-2023 11:11:02

561

167.0500

XLON

05003050000035477-E0GtxCyoLRwx20231205

05-Dec-2023 11:11:02

1006

167.0500

XLON

05003050000035477-E0GtxCyoLRwu20231205

05-Dec-2023 11:11:44

939

167.0500

XLON

07003070000033499-E0GtxCyoLSSE20231205

05-Dec-2023 11:11:44

187

167.0500

XLON

07003070000033499-E0GtxCyoLSSY20231205

05-Dec-2023 11:11:44

1007

167.0500

XLON

07003070000033499-E0GtxCyoLSSV20231205

05-Dec-2023 11:12:07

1161

167.0500

BATE

40053400500065379-10000V1120231205

05-Dec-2023 11:12:42

1726

167.0500

XLON

05003050000035652-E0GtxCyoLSxB20231205

05-Dec-2023 11:15:05

1433

167.2000

XLON

07003070000033833-E0GtxCyoLUTh20231205

05-Dec-2023 11:15:25

695

167.1000

CHIX

24083240800044282-110001E3K20231205

05-Dec-2023 11:15:25

1284

167.0500

XLON

07003070000033675-E0GtxCyoLUj620231205

05-Dec-2023 11:15:25

180

167.1000

CHIX

24083240800044282-110001E3I20231205

05-Dec-2023 11:15:25

1266

167.0500

CHIX

40083400800044202-110001E3N20231205

05-Dec-2023 11:15:25

1372

167.0500

BATE

24053240500066874-10000VDX20231205

05-Dec-2023 11:15:25

180

167.1000

CHIX

24083240800044282-110001E3J20231205

05-Dec-2023 11:15:25

1372

167.1000

BATE

24053240500067199-10000VDV20231205

05-Dec-2023 11:15:25

666

167.0000

XLON

07003070000033420-E0GtxCyoLUjt20231205

05-Dec-2023 11:15:25

1161

167.0000

BATE

24053240500065177-10000VE020231205

05-Dec-2023 11:15:25

1333

167.0000

XLON

07003070000033420-E0GtxCyoLUjr20231205

05-Dec-2023 11:15:37

257

166.9000

CHIX

24083240800043193-110001E5Y20231205

05-Dec-2023 11:20:01

1025

167.0500

BATE

24053240500067839-10000VX820231205

05-Dec-2023 11:20:01

1712

167.0500

XLON

05003050000035991-E0GtxCyoLXUV20231205

05-Dec-2023 11:20:02

782

167.0500

XLON

05003050000036443-E0GtxCyoLXW620231205

05-Dec-2023 11:20:02

224

167.0500

XLON

05003050000036443-E0GtxCyoLXW420231205

05-Dec-2023 11:20:03

804

167.0500

XLON

07003070000034395-E0GtxCyoLXWc20231205

05-Dec-2023 11:20:04

1189

167.0500

XLON

07003070000034400-E0GtxCyoLXZi20231205

05-Dec-2023 11:20:04

679

167.0500

XLON

07003070000034400-E0GtxCyoLXZk20231205

05-Dec-2023 11:21:35

1723

167.1500

XLON

07003070000034692-E0GtxCyoLYzh20231205

05-Dec-2023 11:21:51

1161

167.1000

BATE

40053400500069353-10000W5220231205

05-Dec-2023 11:21:51

1432

167.0500

XLON

07003070000034691-E0GtxCyoLZ7q20231205

05-Dec-2023 11:21:51

1715

167.1000

XLON

07003070000034613-E0GtxCyoLZ7a20231205

05-Dec-2023 11:21:51

368

167.0500

BATE

40053400500069157-10000W5320231205

05-Dec-2023 11:21:51

1215

167.0500

BATE

40053400500069157-10000W5420231205

05-Dec-2023 11:27:49

1620

167.0500

XLON

05003050000037132-E0GtxCyoLbr720231205

05-Dec-2023 11:27:49

1583

167.0500

BATE

24053240500071352-10000WO920231205

05-Dec-2023 11:27:49

1055

167.0500

CHIX

24083240800046444-110001GL920231205

05-Dec-2023 11:27:49

1205

167.0000

BATE

24053240500070338-10000WOA20231205

05-Dec-2023 11:27:49

1148

167.0000

CHIX

40083400800045667-110001GLA20231205

05-Dec-2023 11:27:50

180

167.0500

XLON

07003070000035276-E0GtxCyoLbsM20231205

05-Dec-2023 11:27:50

1565

167.0000

XLON

05003050000037018-E0GtxCyoLbsQ20231205

05-Dec-2023 11:27:50

1800

167.0500

XLON

07003070000035276-E0GtxCyoLbsK20231205

05-Dec-2023 11:27:51

510

167.0000

XLON

07003070000035278-E0GtxCyoLbsd20231205

05-Dec-2023 11:30:55

1051

167.0000

XLON

07003070000035278-E0GtxCyoLdIZ20231205

05-Dec-2023 11:30:55

758

167.0000

CHIX

40083400800047371-110001H6D20231205

05-Dec-2023 11:30:55

663

167.0000

XLON

07003070000035281-E0GtxCyoLdIb20231205

05-Dec-2023 11:31:03

1970

167.0000

XLON

07003070000035567-E0GtxCyoLdTH20231205

05-Dec-2023 11:31:06

1407

167.1000

XLON

05003050000038276-E0GtxCyoLdUn20231205

05-Dec-2023 11:31:20

88

167.1000

XLON

07003070000035592-E0GtxCyoLddK20231205

05-Dec-2023 11:31:20

1600

167.1000

XLON

07003070000035592-E0GtxCyoLddI20231205

05-Dec-2023 11:31:20

1938

167.1000

XLON

07003070000035595-E0GtxCyoLddM20231205

05-Dec-2023 11:31:20

1241

167.0500

CHIX

24083240800047881-110001HD620231205

05-Dec-2023 11:31:20

1477

167.0500

BATE

24053240500073358-10000X2O20231205

05-Dec-2023 11:31:20

1968

167.0000

XLON

07003070000035588-E0GtxCyoLdeO20231205

05-Dec-2023 11:31:29

381

167.0000

CHIX

40083400800047796-110001HF720231205

05-Dec-2023 11:31:29

860

167.0000

CHIX

40083400800047796-110001HF820231205

05-Dec-2023 11:31:29

1161

167.0000

BATE

24053240500073332-10000X4420231205

05-Dec-2023 11:33:33

1399

167.0000

XLON

05003050000038769-E0GtxCyoLedc20231205

05-Dec-2023 11:33:39

241

166.9500

XLON

05003050000038680-E0GtxCyoLefH20231205

05-Dec-2023 11:34:32

1303

166.9500

XLON

05003050000038680-E0GtxCyoLf2820231205

05-Dec-2023 11:34:33

1543

166.9000

XLON

05003050000038338-E0GtxCyoLf2p20231205

05-Dec-2023 11:34:33

1260

166.9000

BATE

24053240500073802-10000XFI20231205

05-Dec-2023 11:34:35

1680

166.8500

XLON

07003070000035888-E0GtxCyoLf4C20231205

05-Dec-2023 11:34:35

770

166.8500

CHIX

24083240800048175-110001I0820231205

05-Dec-2023 11:34:35

969

166.8500

BATE

40053400500073043-10000XFM20231205

05-Dec-2023 11:37:40

2376

166.8500

XLON

05003050000039411-E0GtxCyoLgFY20231205

05-Dec-2023 11:38:13

645

166.8500

XLON

07003070000036149-E0GtxCyoLgaC20231205

05-Dec-2023 11:39:30

406

166.8500

XLON

07003070000036228-E0GtxCyoLgy520231205

05-Dec-2023 11:39:30

47

166.8500

XLON

07003070000036228-E0GtxCyoLgy320231205

05-Dec-2023 11:39:35

258

166.7500

XLON

05003050000039668-E0GtxCyoLh2H20231205

05-Dec-2023 11:39:35

1020

166.7500

BATE

24053240500073531-10000XXJ20231205

05-Dec-2023 11:39:35

133

166.7500

XLON

05003050000039668-E0GtxCyoLh2O20231205

05-Dec-2023 11:39:35

1600

166.7500

XLON

05003050000039668-E0GtxCyoLh2M20231205

05-Dec-2023 11:41:01

282

166.9000

XLON

07003070000036381-E0GtxCyoLhUg20231205

05-Dec-2023 11:41:01

1055

166.9000

BATE

24053240500077104-10000Y2120231205

05-Dec-2023 11:41:01

1282

166.9000

XLON

07003070000036381-E0GtxCyoLhUi20231205

05-Dec-2023 11:41:03

811

166.8500

XLON

05003050000039925-E0GtxCyoLhWG20231205

05-Dec-2023 11:41:03

1214

166.8500

XLON

05003050000039925-E0GtxCyoLhWC20231205

05-Dec-2023 11:41:56

849

166.8000

XLON

05003050000039950-E0GtxCyoLhxp20231205

05-Dec-2023 11:41:56

249

166.8000

XLON

05003050000039950-E0GtxCyoLhxt20231205

05-Dec-2023 11:41:56

593

166.8000

XLON

05003050000039950-E0GtxCyoLhxr20231205

05-Dec-2023 11:41:56

1289

166.8000

BATE

24053240500076986-10000Y6420231205

05-Dec-2023 11:43:20

1055

166.8000

CHIX

40083400800050479-110001JNW20231205

05-Dec-2023 11:47:13

1161

166.9000

BATE

40053400500077945-10000YS120231205

05-Dec-2023 11:47:13

1335

166.9000

CHIX

40083400800051117-110001KB320231205

05-Dec-2023 11:47:13

37

166.9000

CHIX

40083400800051117-110001KB420231205

05-Dec-2023 11:47:13

1666

166.9000

XLON

05003050000041828-E0GtxCyoLkce20231205

05-Dec-2023 11:47:14

1393

166.9000

XLON

07003070000037976-E0GtxCyoLkcu20231205

05-Dec-2023 11:47:15

1532

166.9000

XLON

05003050000041951-E0GtxCyoLkdP20231205

05-Dec-2023 11:47:52

1536

167.1000

XLON

07003070000038017-E0GtxCyoLkv720231205

05-Dec-2023 11:47:52

1434

167.1000

CHIX

40083400800051332-110001KF320231205

05-Dec-2023 11:47:52

1333

167.1000

XLON

07003070000038022-E0GtxCyoLkvB20231205

05-Dec-2023 11:47:52

64

167.1000

XLON

07003070000038022-E0GtxCyoLkv920231205

05-Dec-2023 11:48:25

1960

167.1000

XLON

07003070000038074-E0GtxCyoLl4G20231205

05-Dec-2023 11:51:02

1546

167.1000

XLON

07003070000038159-E0GtxCyoLlni20231205

05-Dec-2023 11:51:02

1265

167.1000

BATE

24053240500080014-10000Z5P20231205

05-Dec-2023 11:51:02

1404

167.1000

XLON

07003070000038177-E0GtxCyoLlnp20231205

05-Dec-2023 11:51:35

1409

167.1000

XLON

07003070000038427-E0GtxCyoLm0420231205

05-Dec-2023 11:51:35

617

167.1000

BATE

40053400500079582-10000Z8220231205

05-Dec-2023 11:52:02

1123

167.0500

BATE

40053400500078442-10000Z9M20231205

05-Dec-2023 11:52:02

143

167.0500

BATE

40053400500078442-10000Z9L20231205

05-Dec-2023 11:52:02

359

167.0500

CHIX

40083400800051309-110001L0U20231205

05-Dec-2023 11:52:02

517

167.0500

CHIX

40083400800051309-110001L0V20231205

05-Dec-2023 11:52:03

475

167.0000

BATE

24053240500079396-10000Z9Y20231205

05-Dec-2023 11:52:03

897

167.0000

BATE

24053240500079396-10000Z9Z20231205

05-Dec-2023 11:52:08

40

167.1000

XLON

07003070000038452-E0GtxCyoLm9Q20231205

05-Dec-2023 11:52:08

76

167.1000

XLON

07003070000038452-E0GtxCyoLm9S20231205

05-Dec-2023 11:52:32

1597

167.1000

XLON

05003050000042458-E0GtxCyoLmFw20231205

05-Dec-2023 11:52:38

100

167.1000

XLON

05003050000042458-E0GtxCyoLmIY20231205

05-Dec-2023 11:53:24

447

167.1000

XLON

05003050000042507-E0GtxCyoLmcm20231205

05-Dec-2023 11:53:24

1356

167.1000

XLON

05003050000042507-E0GtxCyoLmcj20231205

05-Dec-2023 11:54:38

1411

167.1000

XLON

07003070000038627-E0GtxCyoLn6P20231205

05-Dec-2023 11:55:45

848

167.1000

XLON

05003050000042647-E0GtxCyoLnRM20231205

05-Dec-2023 11:55:45

1127

167.1000

XLON

05003050000042647-E0GtxCyoLnRd20231205

05-Dec-2023 11:55:45

1409

167.1000

XLON

05003050000042667-E0GtxCyoLnRh20231205

05-Dec-2023 11:57:29

1693

167.1000

XLON

05003050000042790-E0GtxCyoLnxp20231205

05-Dec-2023 11:57:29

1542

167.0000

XLON

07003070000037984-E0GtxCyoLnyL20231205

05-Dec-2023 11:57:29

1391

167.0500

BATE

24053240500081180-10000ZRR20231205

05-Dec-2023 11:57:41

302

167.0500

BATE

40053400500081455-10000ZSC20231205

05-Dec-2023 11:58:14

991

167.0500

BATE

40053400500081602-10000ZTQ20231205

05-Dec-2023 11:59:00

391

167.0000

CHIX

40083400800053000-110001M1M20231205

05-Dec-2023 11:59:00

607

167.0000

CHIX

40083400800053000-110001M1N20231205

05-Dec-2023 11:59:00

993

167.0000

BATE

24053240500081048-10000ZWC20231205

05-Dec-2023 11:59:00

134

167.0000

CHIX

40083400800053000-110001M1O20231205

05-Dec-2023 11:59:09

2986

167.0000

XLON

05003050000042946-E0GtxCyoLoZ920231205

05-Dec-2023 11:59:09

412

167.0000

XLON

05003050000042946-E0GtxCyoLoZB20231205

05-Dec-2023 12:02:13

1055

167.1500

CHIX

40083400800053724-110001ML520231205

05-Dec-2023 12:03:17

1527

167.1000

CHIX

24083240800053581-110001MRP20231205

05-Dec-2023 12:03:17

388

167.1000

BATE

40053400500082465-100010BG20231205

05-Dec-2023 12:03:17

848

167.1000

BATE

40053400500082465-100010BF20231205

05-Dec-2023 12:03:17

1548

167.0500

XLON

07003070000039114-E0GtxCyoLqMe20231205

05-Dec-2023 12:03:17

1236

167.0500

BATE

40053400500081989-100010BH20231205

05-Dec-2023 12:03:17

2104

167.1000

XLON

07003070000039122-E0GtxCyoLqMS20231205

05-Dec-2023 12:03:17

1772

167.1500

XLON

05003050000043185-E0GtxCyoLqM020231205

05-Dec-2023 12:03:17

1161

167.1500

BATE

40053400500082906-100010BD20231205

05-Dec-2023 12:03:19

1009

167.0500

XLON

07003070000039295-E0GtxCyoLqNT20231205

05-Dec-2023 12:05:12

1527

167.1000

XLON

07003070000039458-E0GtxCyoLr3Z20231205

05-Dec-2023 12:05:16

1153

167.0500

BATE

24053240500084693-100010IO20231205

05-Dec-2023 12:05:45

1781

167.1000

XLON

07003070000039502-E0GtxCyoLrKW20231205

05-Dec-2023 12:14:00

1369

167.1000

XLON

07003070000039644-E0GtxCyoLu7H20231205

05-Dec-2023 12:14:00

1150

167.1000

CHIX

40083400800054842-110001OQN20231205

05-Dec-2023 12:14:00

1362

167.1000

BATE

40053400500084788-100011HD20231205

05-Dec-2023 12:16:02

117

167.2000

CHIX

24083240800056200-110001P5J20231205

05-Dec-2023 12:16:20

1367

167.2000

XLON

05003050000044407-E0GtxCyoLvWg20231205

05-Dec-2023 12:16:20

760

167.2000

BATE

24053240500088152-100011TC20231205

05-Dec-2023 12:16:20

1524

167.2000

XLON

07003070000040372-E0GtxCyoLvWe20231205

05-Dec-2023 12:16:20

401

167.2000

BATE

24053240500088152-100011TD20231205

05-Dec-2023 12:16:20

1864

167.2000

CHIX

24083240800056200-110001P7X20231205

05-Dec-2023 12:16:21

2039

167.2000

XLON

05003050000044454-E0GtxCyoLvXO20231205

05-Dec-2023 12:16:22

577

167.2000

XLON

07003070000040422-E0GtxCyoLvXq20231205

05-Dec-2023 12:16:23

918

167.2000

XLON

07003070000040422-E0GtxCyoLvYb20231205

05-Dec-2023 12:17:49

1651

167.2500

XLON

05003050000044543-E0GtxCyoLw9C20231205

05-Dec-2023 12:19:22

487

167.3000

XLON

07003070000040566-E0GtxCyoLwqv20231205

05-Dec-2023 12:19:22

911

167.3000

XLON

07003070000040566-E0GtxCyoLwqx20231205

05-Dec-2023 12:19:22

1266

167.3000

CHIX

40083400800056880-110001PQR20231205

05-Dec-2023 12:19:27

385

167.3000

CHIX

40083400800057088-110001PRY20231205

05-Dec-2023 12:20:14

1266

167.3000

BATE

24053240500090105-100012BQ20231205

05-Dec-2023 12:20:14

1520

167.3000

XLON

07003070000040686-E0GtxCyoLx8320231205

05-Dec-2023 12:20:14

778

167.3000

CHIX

24083240800057309-110001PY220231205

05-Dec-2023 12:21:57

1679

167.3500

XLON

05003050000044936-E0GtxCyoLxxD20231205

05-Dec-2023 12:26:11

1291

167.5000

CHIX

40083400800058675-110001R0Q20231205

05-Dec-2023 12:26:11

27

167.4500

CHIX

24083240800058572-110001R0R20231205

05-Dec-2023 12:26:11

1098

167.5000

BATE

40053400500091455-1000135O20231205

05-Dec-2023 12:26:11

1439

167.4500

CHIX

24083240800058572-110001R0S20231205

05-Dec-2023 12:26:11

1477

167.4500

BATE

40053400500091354-1000135P20231205

05-Dec-2023 12:26:11

1383

167.5000

XLON

05003050000045273-E0GtxCyoLzqX20231205

05-Dec-2023 12:26:11

1843

167.5000

XLON

07003070000041251-E0GtxCyoLzqV20231205

05-Dec-2023 12:26:12

1560

167.5000

XLON

07003070000041259-E0GtxCyoLzqs20231205

05-Dec-2023 12:26:13

312

167.5000

XLON

05003050000045282-E0GtxCyoLzrc20231205

05-Dec-2023 12:26:14

11

167.5000

XLON

07003070000041265-E0GtxCyoLzrw20231205

05-Dec-2023 12:26:15

2

167.5000

XLON

07003070000041266-E0GtxCyoLzsC20231205

05-Dec-2023 12:26:15

542

167.5000

XLON

07003070000041266-E0GtxCyoLzsE20231205

05-Dec-2023 12:26:16

479

167.5000

XLON

05003050000045289-E0GtxCyoLzt320231205

05-Dec-2023 12:26:16

410

167.5000

XLON

05003050000045289-E0GtxCyoLzt120231205

05-Dec-2023 12:26:17

374

167.5000

XLON

07003070000041268-E0GtxCyoLztK20231205

05-Dec-2023 12:26:18

661

167.5000

XLON

05003050000045292-E0GtxCyoLztc20231205

05-Dec-2023 12:26:19

1413

167.5000

XLON

07003070000041274-E0GtxCyoLzuE20231205

05-Dec-2023 12:26:20

282

167.5000

XLON

05003050000045294-E0GtxCyoLzud20231205

05-Dec-2023 12:26:21

1554

167.5000

XLON

05003050000045295-E0GtxCyoLzuz20231205

05-Dec-2023 12:26:22

2120

167.5000

XLON

07003070000041277-E0GtxCyoLzvD20231205

05-Dec-2023 12:26:23

1696

167.5000

XLON

07003070000041318-E0GtxCyoLzvW20231205

05-Dec-2023 12:26:24

1413

167.5000

XLON

05003050000045338-E0GtxCyoLzvx20231205

05-Dec-2023 12:26:25

1800

167.5000

XLON

05003050000045340-E0GtxCyoLzwU20231205

05-Dec-2023 12:26:25

320

167.5000

XLON

05003050000045340-E0GtxCyoLzwY20231205

05-Dec-2023 12:26:25

174

167.4000

XLON

05003050000044949-E0GtxCyoLzwq20231205

05-Dec-2023 12:26:44

773

167.4500

BATE

24053240500092974-1000137H20231205

05-Dec-2023 12:26:44

5

167.4000

BATE

40053400500089846-1000137I20231205

05-Dec-2023 12:26:44

243

167.4500

BATE

24053240500092974-1000137G20231205

05-Dec-2023 12:26:44

1151

167.4000

XLON

05003050000044949-E0GtxCyoM06z20231205

05-Dec-2023 12:26:44

356

167.4500

BATE

24053240500092974-1000137F20231205

05-Dec-2023 12:27:13

1048

167.4500

BATE

24053240500093053-100013A720231205

05-Dec-2023 12:27:13

408

167.4000

XLON

07003070000041353-E0GtxCyoM0St20231205

05-Dec-2023 12:27:13

218

167.4500

BATE

24053240500093053-100013A620231205

05-Dec-2023 12:27:13

322

167.4000

XLON

05003050000044949-E0GtxCyoM0Sn20231205

05-Dec-2023 12:27:13

844

167.4000

XLON

07003070000041322-E0GtxCyoM0Sp20231205

05-Dec-2023 12:27:13

790

167.4000

XLON

07003070000041353-E0GtxCyoM0Sv20231205

05-Dec-2023 12:27:13

1134

167.4000

XLON

07003070000041322-E0GtxCyoM0Sr20231205

05-Dec-2023 12:28:57

735

167.6000

XLON

05003050000045582-E0GtxCyoM1aT20231205

05-Dec-2023 12:28:57

962

167.6000

XLON

05003050000045582-E0GtxCyoM1aR20231205

05-Dec-2023 12:28:58

1266

167.5500

BATE

24053240500093697-100013IR20231205

05-Dec-2023 12:29:13

1560

167.5500

XLON

05003050000045575-E0GtxCyoM1n520231205

05-Dec-2023 12:29:14

622

167.5000

CHIX

24083240800059254-110001RLN20231205

05-Dec-2023 12:29:14

1161

167.5000

BATE

40053400500092228-100013KP20231205

05-Dec-2023 12:29:14

127

167.5000

CHIX

24083240800059254-110001RLM20231205

05-Dec-2023 12:29:14

754

167.5000

XLON

05003050000045584-E0GtxCyoM1ns20231205

05-Dec-2023 12:29:30

729

167.4500

XLON

07003070000041472-E0GtxCyoM1vY20231205

05-Dec-2023 12:29:30

1372

167.4500

BATE

40053400500092207-100013MZ20231205

05-Dec-2023 12:34:39

1266

167.5500

BATE

24053240500095599-1000148320231205

05-Dec-2023 12:34:39

338

167.5000

XLON

05003050000045937-E0GtxCyoM4wo20231205

05-Dec-2023 12:34:39

1055

167.5000

BATE

40053400500093280-1000148420231205

05-Dec-2023 12:34:39

1568

167.5000

XLON

05003050000045845-E0GtxCyoM4wk20231205

05-Dec-2023 12:34:39

1517

167.5000

XLON

05003050000045937-E0GtxCyoM4wm20231205

05-Dec-2023 12:38:38

1800

167.5000

XLON

07003070000042444-E0GtxCyoM7CP20231205

05-Dec-2023 12:38:38

1583

167.5000

BATE

40053400500095856-100014RB20231205

05-Dec-2023 12:38:38

1116

167.5000

CHIX

24083240800061373-110001T7N20231205

05-Dec-2023 12:38:38

1265

167.4500

BATE

24053240500094346-100014RC20231205

05-Dec-2023 12:38:38

357

167.5000

XLON

07003070000042444-E0GtxCyoM7CR20231205

05-Dec-2023 12:38:38

1439

167.5000

XLON

07003070000042449-E0GtxCyoM7CT20231205

05-Dec-2023 12:38:38

1136

167.5000

CHIX

40083400800061181-110001T7K20231205

05-Dec-2023 12:38:39

1427

167.4000

XLON

07003070000041674-E0GtxCyoM7DE20231205

05-Dec-2023 12:38:39

1544

167.4500

XLON

05003050000046769-E0GtxCyoM7DA20231205

05-Dec-2023 12:38:39

642

167.4000

CHIX

40083400800059094-110001T7Q20231205

05-Dec-2023 12:38:39

298

167.4000

CHIX

40083400800059094-110001T7R20231205

05-Dec-2023 12:38:40

1544

167.4000

XLON

05003050000046773-E0GtxCyoM7EY20231205

05-Dec-2023 12:38:41

1544

167.4000

XLON

05003050000046775-E0GtxCyoM7FJ20231205

05-Dec-2023 12:38:47

1404

167.4000

XLON

05003050000046783-E0GtxCyoM7M020231205

05-Dec-2023 12:38:47

2163

167.4000

XLON

07003070000042732-E0GtxCyoM7Ly20231205

05-Dec-2023 12:40:17

99

167.4000

XLON

07003070000042942-E0GtxCyoM8Jl20231205

05-Dec-2023 12:40:21

1490

167.4000

XLON

07003070000042960-E0GtxCyoM8Q220231205

05-Dec-2023 12:40:21

653

167.4000

XLON

07003070000042960-E0GtxCyoM8Q020231205

05-Dec-2023 12:40:24

376

167.4000

XLON

07003070000042960-E0GtxCyoM8R620231205

05-Dec-2023 12:40:24

107

167.4000

XLON

05003050000047017-E0GtxCyoM8R820231205

05-Dec-2023 12:40:33

1055

167.3500

BATE

40053400500097880-1000154N20231205

05-Dec-2023 12:40:33

328

167.4000

XLON

05003050000047017-E0GtxCyoM8Ww20231205

05-Dec-2023 12:40:33

1515

167.4000

XLON

05003050000047017-E0GtxCyoM8X020231205

05-Dec-2023 12:43:17

1987

167.4000

XLON

07003070000043329-E0GtxCyoMAZm20231205

05-Dec-2023 12:52:12

1368

167.7500

XLON

05003050000048251-E0GtxCyoMGUh20231205

05-Dec-2023 12:52:12

1440

167.8000

XLON

07003070000044308-E0GtxCyoMGUM20231205

05-Dec-2023 12:52:12

1161

167.8000

CHIX

40083400800065401-110001WAQ20231205

05-Dec-2023 12:52:12

1161

167.8000

BATE

40053400500103117-100016XV20231205

05-Dec-2023 12:52:12

144

167.7500

BATE

40053400500102655-100016XX20231205

05-Dec-2023 12:52:12

422

167.7500

BATE

40053400500102655-100016XY20231205

05-Dec-2023 12:52:12

229

167.8000

XLON

07003070000044308-E0GtxCyoMGUO20231205

05-Dec-2023 12:52:12

148

167.7500

XLON

05003050000048251-E0GtxCyoMGUj20231205

05-Dec-2023 12:52:12

1372

167.7500

CHIX

24083240800065314-110001WAS20231205

05-Dec-2023 12:52:12

549

167.7500

BATE

40053400500102655-100016XZ20231205

05-Dec-2023 12:52:12

55

167.7500

XLON

05003050000048251-E0GtxCyoMGUt20231205

05-Dec-2023 12:52:13

12

167.7500

BATE

40053400500103789-100016Y120231205

05-Dec-2023 12:52:13

671

167.7500

XLON

07003070000044512-E0GtxCyoMGVB20231205

05-Dec-2023 12:52:13

479

167.7500

XLON

07003070000044512-E0GtxCyoMGVD20231205

05-Dec-2023 12:52:15

2015

167.7500

XLON

07003070000044513-E0GtxCyoMGXs20231205

05-Dec-2023 12:52:15

1583

167.7500

BATE

40053400500103798-100016YI20231205

05-Dec-2023 12:52:49

13

167.8000

XLON

07003070000044609-E0GtxCyoMGz220231205

05-Dec-2023 12:52:49

1001

167.8000

XLON

07003070000044609-E0GtxCyoMGz720231205

05-Dec-2023 12:53:19

698

167.8000

XLON

07003070000044609-E0GtxCyoMHEk20231205

05-Dec-2023 12:53:19

763

167.8000

XLON

07003070000044614-E0GtxCyoMHEm20231205

05-Dec-2023 12:53:19

352

167.8000

XLON

07003070000044614-E0GtxCyoMHEo20231205

05-Dec-2023 12:53:20

2795

167.8000

XLON

07003070000044695-E0GtxCyoMHFp20231205

05-Dec-2023 12:53:21

1564

167.8000

XLON

07003070000044699-E0GtxCyoMHGb20231205

05-Dec-2023 12:54:22

1055

167.8000

CHIX

40083400800066046-110001WSX20231205

05-Dec-2023 12:54:22

2346

167.8000

XLON

07003070000044702-E0GtxCyoMI1d20231205

05-Dec-2023 12:54:29

2537

167.8000

XLON

05003050000048854-E0GtxCyoMI3M20231205

05-Dec-2023 12:54:29

12

167.8000

XLON

05003050000048854-E0GtxCyoMI3J20231205

05-Dec-2023 12:54:29

324

167.8000

XLON

05003050000048854-E0GtxCyoMI3O20231205

05-Dec-2023 12:54:31

666

167.8000

XLON

07003070000044842-E0GtxCyoMI4120231205

05-Dec-2023 12:54:31

1737

167.8000

XLON

07003070000044842-E0GtxCyoMI4320231205

05-Dec-2023 12:54:34

370

167.7500

XLON

07003070000044517-E0GtxCyoMI5A20231205

05-Dec-2023 12:54:34

1600

167.7500

BATE

24053240500105296-100017B020231205

05-Dec-2023 12:54:34

1477

167.7000

BATE

24053240500102175-100017B420231205

05-Dec-2023 12:54:34

1266

167.7000

CHIX

40083400800063949-110001WUE20231205

05-Dec-2023 12:54:34

44

167.7000

XLON

07003070000044309-E0GtxCyoMI5M20231205

05-Dec-2023 12:54:34

1497

167.7000

XLON

07003070000044309-E0GtxCyoMI5O20231205

05-Dec-2023 12:54:34

88

167.7500

BATE

24053240500105296-100017B120231205

05-Dec-2023 12:54:34

1583

167.7500

CHIX

24083240800065985-110001WUC20231205

05-Dec-2023 12:54:34

1800

167.7500

XLON

07003070000044517-E0GtxCyoMI5820231205

05-Dec-2023 12:54:42

507

167.7000

BATE

24053240500106142-100017C120231205

05-Dec-2023 12:56:11

31

167.7500

XLON

05003050000048907-E0GtxCyoMJD420231205

05-Dec-2023 12:56:11

1571

167.7500

XLON

05003050000048907-E0GtxCyoMJD620231205

05-Dec-2023 13:01:45

1

167.8500

XLON

07003070000045606-E0GtxCyoMMg020231205

05-Dec-2023 13:04:40

1370

167.9000

BATE

24053240500110612-100018O920231205

05-Dec-2023 13:04:43

1730

167.8500

XLON

07003070000045609-E0GtxCyoMPWo20231205

05-Dec-2023 13:04:43

1732

167.8500

XLON

05003050000049632-E0GtxCyoMPWq20231205

05-Dec-2023 13:04:43

1623

167.8500

XLON

07003070000045606-E0GtxCyoMPWm20231205

05-Dec-2023 13:04:43

1055

167.9000

BATE

24053240500110734-100018P320231205

05-Dec-2023 13:04:44

2330

168.0000

XLON

05003050000050152-E0GtxCyoMPYc20231205

05-Dec-2023 13:05:43

1150

168.0000

XLON

07003070000046167-E0GtxCyoMQbM20231205

05-Dec-2023 13:05:43

753

168.0000

XLON

05003050000050158-E0GtxCyoMQbO20231205

05-Dec-2023 13:05:43

781

168.0000

CHIX

40083400800068751-110001YZC20231205

05-Dec-2023 13:05:43

2509

168.0000

XLON

05003050000050155-E0GtxCyoMQbI20231205

05-Dec-2023 13:05:43

1055

168.0000

BATE

40053400500109523-100018VN20231205

05-Dec-2023 13:05:50

600

168.0000

XLON

07003070000046275-E0GtxCyoMQjl20231205

05-Dec-2023 13:07:32

912

168.1000

BATE

40053400500110761-1000193020231205

05-Dec-2023 13:07:56

354

168.1000

BATE

40053400500110761-1000195A20231205

05-Dec-2023 13:07:56

1122

168.1000

BATE

24053240500111943-1000195B20231205

05-Dec-2023 13:07:56

1583

168.1000

CHIX

24083240800069515-110001ZDJ20231205

05-Dec-2023 13:10:28

1372

168.2000

CHIX

24083240800069874-110001ZVK20231205

05-Dec-2023 13:10:28

952

168.2000

XLON

07003070000046742-E0GtxCyoMUbR20231205

05-Dec-2023 13:10:28

1207

168.2000

XLON

07003070000046742-E0GtxCyoMUbP20231205

05-Dec-2023 13:10:28

1161

168.2000

BATE

40053400500111348-100019GA20231205

05-Dec-2023 13:10:29

815

168.2000

XLON

05003050000050967-E0GtxCyoMUc920231205

05-Dec-2023 13:10:29

1161

168.2000

BATE

40053400500111984-100019GB20231205

05-Dec-2023 13:10:29

479

168.2000

XLON

05003050000050967-E0GtxCyoMUc720231205

05-Dec-2023 13:10:30

333

168.2000

XLON

07003070000046967-E0GtxCyoMUce20231205

05-Dec-2023 13:10:30

2381

168.2000

XLON

07003070000046967-E0GtxCyoMUcc20231205

05-Dec-2023 13:10:31

2400

168.2000

XLON

05003050000050973-E0GtxCyoMUdZ20231205

05-Dec-2023 13:10:31

1372

168.2000

BATE

24053240500113155-100019GC20231205

05-Dec-2023 13:10:32

1171

168.2000

XLON

07003070000046970-E0GtxCyoMUeH20231205

05-Dec-2023 13:10:32

638

168.2000

XLON

07003070000046970-E0GtxCyoMUeF20231205

05-Dec-2023 13:10:33

680

168.2000

XLON

05003050000050976-E0GtxCyoMUem20231205

05-Dec-2023 13:10:33

617

168.2000

XLON

05003050000050976-E0GtxCyoMUex20231205

05-Dec-2023 13:10:33

63

168.2000

XLON

05003050000050976-E0GtxCyoMUeu20231205

05-Dec-2023 13:10:33

449

168.2000

XLON

05003050000050976-E0GtxCyoMUeo20231205

05-Dec-2023 13:10:40

989

168.2000

XLON

07003070000046977-E0GtxCyoMUm720231205

05-Dec-2023 13:10:40

1001

168.2000

XLON

07003070000046977-E0GtxCyoMUm420231205

05-Dec-2023 13:11:16

648

168.0500

CHIX

40083400800069495-11000200J20231205

05-Dec-2023 13:11:16

1055

168.0500

BATE

40053400500110036-100019JS20231205

05-Dec-2023 13:11:16

1266

168.2000

BATE

24053240500113350-100019JP20231205

05-Dec-2023 13:11:16

1056

168.1500

CHIX

40083400800069831-11000200D20231205

05-Dec-2023 13:11:16

2760

168.2000

XLON

07003070000047055-E0GtxCyoMVBu20231205

05-Dec-2023 13:11:16

34

167.9500

CHIX

40083400800070229-11000200K20231205

05-Dec-2023 13:11:16

1477

168.1000

BATE

40053400500110922-100019JR20231205

05-Dec-2023 13:11:16

2702

168.1500

XLON

05003050000050723-E0GtxCyoMVBw20231205

05-Dec-2023 13:11:16

1981

168.1000

XLON

07003070000046732-E0GtxCyoMVC020231205

05-Dec-2023 13:11:16

667

168.0500

CHIX

40083400800069025-11000200H20231205

05-Dec-2023 13:11:17

1093

167.9500

CHIX

40083400800070229-11000200L20231205

05-Dec-2023 13:12:12

1842

167.8000

XLON

05003050000051106-E0GtxCyoMVxH20231205

05-Dec-2023 13:12:12

1055

167.7500

BATE

24053240500113736-100019PK20231205

05-Dec-2023 13:14:21

1372

167.7000

BATE

24053240500114004-10001A1X20231205

05-Dec-2023 13:14:21

2930

167.7000

XLON

05003050000051299-E0GtxCyoMZZL20231205

05-Dec-2023 13:14:21

1266

167.7500

BATE

40053400500113564-10001A1R20231205

05-Dec-2023 13:14:26

1692

167.6500

XLON

05003050000051290-E0GtxCyoMZhD20231205

05-Dec-2023 13:14:26

1610

167.6500

BATE

40053400500112825-10001A2N20231205

05-Dec-2023 13:14:26

900

167.6500

CHIX

40083400800070588-1100020TU20231205

05-Dec-2023 13:14:29

1800

167.6000

XLON

07003070000047320-E0GtxCyoMZkk20231205

05-Dec-2023 13:14:29

502

167.6000

XLON

07003070000047320-E0GtxCyoMZkm20231205

05-Dec-2023 13:15:45

1219

167.5500

XLON

05003050000051682-E0GtxCyoMbTg20231205

05-Dec-2023 13:15:45

600

167.5500

CHIX

24083240800070629-11000213S20231205

05-Dec-2023 13:16:38

870

167.5500

BATE

24053240500115765-10001AE020231205

05-Dec-2023 13:18:11

791

167.5000

BATE

24053240500115554-10001AM620231205

05-Dec-2023 13:18:11

2837

167.5000

XLON

07003070000047781-E0GtxCyoMdx020231205

05-Dec-2023 13:18:11

600

167.5000

CHIX

40083400800071508-1100021KJ20231205

05-Dec-2023 13:20:11

3030

167.5000

XLON

07003070000048367-E0GtxCyoMgMh20231205

05-Dec-2023 13:20:11

219

167.5000

XLON

07003070000048367-E0GtxCyoMgMe20231205

05-Dec-2023 13:20:34

481

167.4500

BATE

24053240500117562-10001AY120231205

05-Dec-2023 13:20:34

838

167.4500

BATE

24053240500117562-10001AY020231205

05-Dec-2023 13:22:45

8

167.5000

XLON

07003070000048682-E0GtxCyoMibR20231205

05-Dec-2023 13:22:45

2817

167.5000

XLON

07003070000048682-E0GtxCyoMibT20231205

05-Dec-2023 13:23:41

782

167.4000

XLON

05003050000052661-E0GtxCyoMjRm20231205

05-Dec-2023 13:23:41

280

167.4000

XLON

07003070000047776-E0GtxCyoMjRi20231205

05-Dec-2023 13:23:41

1800

167.4000

XLON

07003070000047776-E0GtxCyoMjRf20231205

05-Dec-2023 13:23:41

1448

167.3500

XLON

05003050000051979-E0GtxCyoMjS420231205

05-Dec-2023 13:23:41

362

167.3500

XLON

05003050000051979-E0GtxCyoMjS120231205

05-Dec-2023 13:23:41

1030

167.4000

BATE

40053400500115078-10001BDV20231205

05-Dec-2023 13:23:41

1100

167.3500

CHIX

40083400800072517-1100022QM20231205

05-Dec-2023 13:26:16

2180

167.5000

XLON

07003070000049059-E0GtxCyoMm9920231205

05-Dec-2023 13:26:30

2673

167.4500

XLON

07003070000048993-E0GtxCyoMmZ820231205

05-Dec-2023 13:26:32

2179

167.4000

XLON

05003050000053100-E0GtxCyoMmhO20231205

05-Dec-2023 13:26:32

1170

167.4000

BATE

40053400500118819-10001BT520231205

05-Dec-2023 13:26:32

601

167.3500

CHIX

24083240800074247-1100023H120231205

05-Dec-2023 13:26:32

450

167.3000

BATE

40053400500114868-10001BT920231205

05-Dec-2023 13:26:32

884

167.3500

BATE

40053400500118582-10001BT820231205

05-Dec-2023 13:26:32

171

167.3500

BATE

40053400500118582-10001BT720231205

05-Dec-2023 13:26:44

393

167.3000

BATE

40053400500114868-10001BTZ20231205

05-Dec-2023 13:26:44

12

167.3000

BATE

40053400500114868-10001BU020231205

05-Dec-2023 13:27:38

964

167.2500

CHIX

40083400800073814-1100023NG20231205

05-Dec-2023 13:29:30

1013

167.3000

XLON

07003070000049484-E0GtxCyoMpKl20231205

05-Dec-2023 13:29:30

1760

167.3000

XLON

07003070000049484-E0GtxCyoMpLH20231205

05-Dec-2023 13:29:36

742

167.3000

XLON

05003050000053559-E0GtxCyoMpTv20231205

05-Dec-2023 13:29:36

265

167.3000

XLON

07003070000049484-E0GtxCyoMpTt20231205

05-Dec-2023 13:29:36

1346

167.3000

XLON

05003050000053559-E0GtxCyoMpTz20231205

05-Dec-2023 13:30:27

77

167.3500

BATE

24053240500122490-10001CCL20231205

05-Dec-2023 13:30:27

1074

167.3500

BATE

24053240500122490-10001CCM20231205

05-Dec-2023 13:30:37

1077

167.2500

CHIX

24083240800075020-11000248A20231205

05-Dec-2023 13:30:37

2171

167.2500

XLON

05003050000053446-E0GtxCyoMqiZ20231205

05-Dec-2023 13:30:37

1055

167.2000

BATE

40053400500119957-10001CDR20231205

05-Dec-2023 13:30:37

2162

167.2000

XLON

07003070000049333-E0GtxCyoMqiq20231205

05-Dec-2023 13:30:37

769

167.1500

CHIX

40083400800074740-11000248D20231205

05-Dec-2023 13:30:37

1372

167.2500

BATE

24053240500121402-10001CDQ20231205

05-Dec-2023 13:31:43

584

167.1000

BATE

40053400500121549-10001CQH20231205

05-Dec-2023 13:31:45

2088

167.1500

XLON

07003070000049926-E0GtxCyoMsGT20231205

05-Dec-2023 13:36:00

1055

167.2000

BATE

24053240500125160-10001DIM20231205

05-Dec-2023 13:36:09

971

167.1500

CHIX

24083240800076920-1100025OM20231205

05-Dec-2023 13:36:09

2494

167.1500

XLON

05003050000054289-E0GtxCyoMwZF20231205

05-Dec-2023 13:36:09

1330

167.1500

BATE

24053240500124209-10001DK220231205

05-Dec-2023 13:36:26

503

167.2500

XLON

07003070000050599-E0GtxCyoMwh920231205

05-Dec-2023 13:36:26

852

167.2500

XLON

07003070000050599-E0GtxCyoMwhL20231205

05-Dec-2023 13:36:26

1771

167.2500

XLON

07003070000050599-E0GtxCyoMwhJ20231205

05-Dec-2023 13:37:44

1230

167.3500

BATE

40053400500124665-10001DSL20231205

05-Dec-2023 13:37:45

1321

167.4000

XLON

07003070000050820-E0GtxCyoMxir20231205

05-Dec-2023 13:37:45

1375

167.4000

XLON

07003070000050820-E0GtxCyoMxip20231205

05-Dec-2023 13:37:45

2281

167.3500

XLON

05003050000054843-E0GtxCyoMxmG20231205

05-Dec-2023 13:38:23

373

167.3500

CHIX

40083400800077557-11000263620231205

05-Dec-2023 13:41:05

1055

167.6000

CHIX

24083240800078274-1100026NB20231205

05-Dec-2023 13:41:05

2034

167.6000

XLON

05003050000055301-E0GtxCyoN10z20231205

05-Dec-2023 13:41:05

1504

167.6000

BATE

24053240500127423-10001ED020231205

05-Dec-2023 13:41:06

854

167.6000

XLON

05003050000055336-E0GtxCyoN11r20231205

05-Dec-2023 13:41:25

2000

167.6000

XLON

07003070000051320-E0GtxCyoN1Ml20231205

05-Dec-2023 13:41:37

2801

167.6000

XLON

05003050000055423-E0GtxCyoN1ar20231205

05-Dec-2023 13:44:03

2815

167.6000

XLON

07003070000051557-E0GtxCyoN3eD20231205

05-Dec-2023 13:44:03

1161

167.5000

BATE

40053400500125922-10001EWG20231205

05-Dec-2023 13:44:03

545

167.6000

CHIX

40083400800078679-1100027F620231205

05-Dec-2023 13:44:03

801

167.6000

CHIX

40083400800078679-1100027F720231205

05-Dec-2023 13:44:03

1055

167.6000

BATE

24053240500128476-10001EWC20231205

05-Dec-2023 13:44:03

1372

167.5500

CHIX

24083240800078346-1100027FA20231205

05-Dec-2023 13:44:03

1564

167.5500

XLON

07003070000051273-E0GtxCyoN3eQ20231205

05-Dec-2023 13:44:03

1266

167.5500

BATE

40053400500126968-10001EWE20231205

05-Dec-2023 13:44:03

499

167.5500

XLON

07003070000051273-E0GtxCyoN3eS20231205

05-Dec-2023 13:44:04

2034

167.4500

XLON

07003070000051315-E0GtxCyoN3go20231205

05-Dec-2023 13:44:04

410

167.4500

CHIX

40083400800078680-1100027FN20231205

05-Dec-2023 13:44:04

350

167.4500

CHIX

40083400800078680-1100027FO20231205

05-Dec-2023 13:47:48

1969

167.7000

XLON

07003070000052033-E0GtxCyoN7F320231205

05-Dec-2023 13:47:48

1727

167.7000

XLON

05003050000056063-E0GtxCyoN7F120231205

05-Dec-2023 13:47:48

560

167.7000

XLON

05003050000056063-E0GtxCyoN7Ez20231205

05-Dec-2023 13:47:48

1372

167.7000

BATE

24053240500130092-10001FLI20231205

05-Dec-2023 13:49:06

2770

168.0000

XLON

07003070000052576-E0GtxCyoN86020231205

05-Dec-2023 13:49:12

2287

168.0000

XLON

07003070000052581-E0GtxCyoN8AM20231205

05-Dec-2023 13:49:12

1907

168.0000

XLON

05003050000056644-E0GtxCyoN8AO20231205

05-Dec-2023 13:49:12

986

168.0000

CHIX

24083240800080762-1100028NL20231205

05-Dec-2023 13:50:06

702

168.0000

CHIX

24083240800080850-1100028VN20231205

05-Dec-2023 13:50:06

618

168.0000

CHIX

24083240800080850-1100028VM20231205

05-Dec-2023 13:50:06

1266

168.0000

BATE

40053400500130339-10001G1720231205

05-Dec-2023 13:50:06

1183

167.9500

CHIX

24083240800080749-1100028VO20231205

05-Dec-2023 13:50:06

139

167.9500

BATE

40053400500130062-10001G1D20231205

05-Dec-2023 13:54:52

900

167.9500

BATE

40053400500132196-10001GV320231205

05-Dec-2023 13:54:52

1022

167.9500

BATE

40053400500130062-10001GV120231205

05-Dec-2023 13:54:52

578

167.9500

BATE

40053400500132196-10001GV220231205

05-Dec-2023 13:54:52

1825

167.9500

XLON

05003050000056864-E0GtxCyoNEHX20231205

05-Dec-2023 13:55:56

1783

168.2000

XLON

05003050000057768-E0GtxCyoNFHX20231205

05-Dec-2023 13:55:56

288

168.2500

XLON

07003070000053722-E0GtxCyoNFH920231205

05-Dec-2023 13:55:56

1818

168.2500

XLON

07003070000053722-E0GtxCyoNFH720231205

05-Dec-2023 13:57:06

1477

168.2000

CHIX

40083400800082847-110002AFD20231205

05-Dec-2023 13:57:06

60

168.2000

XLON

07003070000053729-E0GtxCyoNGRO20231205

05-Dec-2023 13:57:06

1740

168.2000

XLON

05003050000057771-E0GtxCyoNGRM20231205

05-Dec-2023 13:57:06

1522

168.2000

XLON

07003070000053729-E0GtxCyoNGRQ20231205

05-Dec-2023 13:57:06

1372

168.2000

BATE

24053240500135027-10001H7820231205

05-Dec-2023 13:57:06

315

168.1500

BATE

24053240500134639-10001H7920231205

05-Dec-2023 13:57:06

1001

168.1500

BATE

24053240500134639-10001H7A20231205

05-Dec-2023 13:57:06

1184

168.1500

CHIX

24083240800082850-110002AFG20231205

05-Dec-2023 13:57:06

1621

168.1000

XLON

07003070000053723-E0GtxCyoNGSQ20231205

05-Dec-2023 13:57:06

325

168.1000

BATE

40053400500133228-10001H7E20231205

05-Dec-2023 13:57:06

836

168.1000

BATE

40053400500133228-10001H7D20231205

05-Dec-2023 13:57:07

2366

168.1000

XLON

07003070000053932-E0GtxCyoNGTK20231205

05-Dec-2023 13:58:08

1800

168.1000

XLON

05003050000057975-E0GtxCyoNHDQ20231205

05-Dec-2023 13:58:08

1055

168.1000

BATE

40053400500133892-10001HCR20231205

05-Dec-2023 13:58:08

701

168.1000

XLON

05003050000057979-E0GtxCyoNHDb20231205

05-Dec-2023 13:58:08

723

168.1000

XLON

05003050000057975-E0GtxCyoNHDT20231205

05-Dec-2023 13:58:08

877

168.1000

XLON

05003050000057979-E0GtxCyoNHDV20231205

05-Dec-2023 13:58:08

720

168.0500

CHIX

24083240800082849-110002ANZ20231205

05-Dec-2023 13:58:09

479

168.1000

XLON

05003050000058132-E0GtxCyoNHFJ20231205

05-Dec-2023 13:58:09

591

168.1000

XLON

05003050000058132-E0GtxCyoNHFH20231205

05-Dec-2023 13:58:09

314

168.1000

XLON

05003050000058132-E0GtxCyoNHFN20231205

05-Dec-2023 13:58:09

479

168.1000

XLON

05003050000058132-E0GtxCyoNHFP20231205

05-Dec-2023 13:58:09

224

168.1000

XLON

05003050000058132-E0GtxCyoNHFL20231205

05-Dec-2023 13:58:11

1588

168.1000

XLON

07003070000054122-E0GtxCyoNHIz20231205

05-Dec-2023 13:59:03

1372

168.0000

BATE

24053240500135233-10001HMO20231205

05-Dec-2023 13:59:06

361

168.0000

XLON

07003070000054335-E0GtxCyoNINx20231205

05-Dec-2023 13:59:06

565

168.0000

XLON

07003070000054335-E0GtxCyoNINv20231205

05-Dec-2023 13:59:12

1577

167.9500

XLON

05003050000057972-E0GtxCyoNIS820231205

05-Dec-2023 13:59:39

1584

167.9000

XLON

07003070000054104-E0GtxCyoNImM20231205

05-Dec-2023 14:01:19

2049

168.1500

XLON

07003070000054757-E0GtxCyoNLIc20231205

05-Dec-2023 14:01:31

1202

168.1000

XLON

05003050000058779-E0GtxCyoNLVG20231205

05-Dec-2023 14:01:31

29

168.1000

XLON

05003050000058779-E0GtxCyoNLVJ20231205

05-Dec-2023 14:01:31

25

168.1000

XLON

05003050000058779-E0GtxCyoNLVC20231205

05-Dec-2023 14:01:31

135

168.1000

XLON

05003050000058779-E0GtxCyoNLVd20231205

05-Dec-2023 14:01:31

499

168.1000

XLON

05003050000058779-E0GtxCyoNLVb20231205

05-Dec-2023 14:03:06

992

168.1000

CHIX

24083240800085107-110002C8Y20231205

05-Dec-2023 14:03:06

1606

168.1000

XLON

07003070000054917-E0GtxCyoNNHN20231205

05-Dec-2023 14:03:06

256

168.1000

XLON

07003070000054917-E0GtxCyoNNHQ20231205

05-Dec-2023 14:03:06

321

168.1000

CHIX

24083240800085107-110002C8Z20231205

05-Dec-2023 14:03:07

2400

168.1000

XLON

05003050000059058-E0GtxCyoNNJh20231205

05-Dec-2023 14:04:21

1734

168.0500

XLON

07003070000054749-E0GtxCyoNOc120231205

05-Dec-2023 14:04:21

2146

168.1000

XLON

07003070000055154-E0GtxCyoNObr20231205

05-Dec-2023 14:04:21

1372

168.0500

BATE

40053400500136036-10001IOF20231205

05-Dec-2023 14:04:21

1372

168.1000

BATE

24053240500138413-10001IOC20231205

05-Dec-2023 14:04:21

880

168.0500

CHIX

40083400800085027-110002CKV20231205

05-Dec-2023 14:04:22

1056

168.0000

BATE

24053240500137437-10001IOY20231205

05-Dec-2023 14:04:22

1050

167.9500

CHIX

40083400800084673-110002CML20231205

05-Dec-2023 14:04:22

1553

167.9500

XLON

05003050000058877-E0GtxCyoNOeK20231205

05-Dec-2023 14:06:09

1819

167.9500

XLON

07003070000055577-E0GtxCyoNRzA20231205

05-Dec-2023 14:06:09

2418

167.9500

XLON

07003070000055570-E0GtxCyoNRz820231205

05-Dec-2023 14:06:34

359

167.9000

BATE

40053400500138655-10001J6820231205

05-Dec-2023 14:07:48

156

167.9500

XLON

05003050000059901-E0GtxCyoNTzj20231205

05-Dec-2023 14:07:48

1700

167.9500

XLON

05003050000059901-E0GtxCyoNTzl20231205

05-Dec-2023 14:08:21

157

167.9500

XLON

05003050000059991-E0GtxCyoNUbb20231205

05-Dec-2023 14:08:34

994

167.9500

XLON

05003050000060026-E0GtxCyoNUn020231205

05-Dec-2023 14:08:34

1930

167.9500

XLON

05003050000060026-E0GtxCyoNUn220231205

05-Dec-2023 14:08:48

1055

167.8500

BATE

24053240500139000-10001JHY20231205

05-Dec-2023 14:08:48

615

167.8500

XLON

05003050000059615-E0GtxCyoNUzt20231205

05-Dec-2023 14:08:48

900

167.8500

XLON

05003050000059615-E0GtxCyoNUzv20231205

05-Dec-2023 14:09:55

461

167.8500

BATE

24053240500141560-10001JO920231205

05-Dec-2023 14:09:55

1041

167.8500

BATE

40053400500139836-10001JO820231205

05-Dec-2023 14:09:55

1153

167.8500

CHIX

40083400800087207-110002E4720231205

05-Dec-2023 14:09:55

595

167.8500

BATE

24053240500141560-10001JOA20231205

05-Dec-2023 14:09:56

932

167.8500

XLON

05003050000060185-E0GtxCyoNVsx20231205

05-Dec-2023 14:09:59

720

167.8000

CHIX

24083240800085702-110002E4U20231205

05-Dec-2023 14:10:16

9

167.8500

XLON

05003050000060333-E0GtxCyoNWF120231205

05-Dec-2023 14:10:16

2

167.8500

XLON

05003050000060333-E0GtxCyoNWEx20231205

05-Dec-2023 14:10:16

39

167.8500

XLON

05003050000060333-E0GtxCyoNWEz20231205

05-Dec-2023 14:11:09

847

167.9000

XLON

07003070000056381-E0GtxCyoNWzQ20231205

05-Dec-2023 14:11:09

598

167.9000

XLON

07003070000056381-E0GtxCyoNWzO20231205

05-Dec-2023 14:11:09

25

167.9000

XLON

07003070000056381-E0GtxCyoNWzM20231205

05-Dec-2023 14:12:23

1800

167.9000

XLON

07003070000056392-E0GtxCyoNYAk20231205

05-Dec-2023 14:12:23

260

167.9000

CHIX

40083400800087815-110002EQD20231205

05-Dec-2023 14:12:23

217

167.9000

XLON

07003070000056392-E0GtxCyoNYAm20231205

05-Dec-2023 14:12:23

759

167.9000

CHIX

40083400800087815-110002EQC20231205

05-Dec-2023 14:12:24

1475

167.9000

XLON

07003070000056579-E0GtxCyoNYBc20231205

05-Dec-2023 14:12:33

479

167.8500

BATE

24053240500142412-10001K9H20231205

05-Dec-2023 14:12:33

576

167.8500

BATE

24053240500142412-10001K9I20231205

05-Dec-2023 14:12:33

1476

167.8500

XLON

07003070000056273-E0GtxCyoNYHg20231205

05-Dec-2023 14:12:33

1189

167.8500

CHIX

40083400800087721-110002ESE20231205

05-Dec-2023 14:12:33

1919

167.9000

XLON

07003070000056601-E0GtxCyoNYHY20231205

05-Dec-2023 14:12:33

1161

167.8500

BATE

40053400500141116-10001K9J20231205

05-Dec-2023 14:12:33

1494

167.8000

XLON

05003050000060341-E0GtxCyoNYHs20231205

05-Dec-2023 14:13:02

1266

167.7500

BATE

40053400500137581-10001KB820231205

05-Dec-2023 14:14:24

1

167.8000

XLON

05003050000061000-E0GtxCyoNa3920231205

05-Dec-2023 14:14:24

908

167.8000

XLON

05003050000061000-E0GtxCyoNa3D20231205

05-Dec-2023 14:14:24

1924

167.8000

XLON

05003050000061000-E0GtxCyoNa3B20231205

05-Dec-2023 14:14:24

12

167.8000

XLON

05003050000061000-E0GtxCyoNa3720231205

05-Dec-2023 14:15:02

917

167.7000

XLON

07003070000056886-E0GtxCyoNadE20231205

05-Dec-2023 14:15:02

831

167.7000

XLON

07003070000056886-E0GtxCyoNadC20231205

05-Dec-2023 14:16:01

1074

167.7500

BATE

24053240500144944-10001KWK20231205

05-Dec-2023 14:16:27

1135

167.7500

XLON

05003050000061308-E0GtxCyoNcYC20231205

05-Dec-2023 14:16:27

694

167.7500

XLON

05003050000061308-E0GtxCyoNcXh20231205

05-Dec-2023 14:16:29

803

167.7500

XLON

05003050000061308-E0GtxCyoNcYv20231205

05-Dec-2023 14:16:29

30

167.7500

XLON

05003050000061308-E0GtxCyoNcYs20231205

05-Dec-2023 14:16:33

268

167.7000

XLON

05003050000061274-E0GtxCyoNcae20231205

05-Dec-2023 14:16:34

1075

167.7500

BATE

24053240500145251-10001L1K20231205

05-Dec-2023 14:17:49

2263

167.8500

XLON

05003050000061598-E0GtxCyoNdsN20231205

05-Dec-2023 14:17:49

628

167.8500

XLON

05003050000061598-E0GtxCyoNdsP20231205

05-Dec-2023 14:17:49

353

167.8500

XLON

05003050000061598-E0GtxCyoNdsR20231205

05-Dec-2023 14:18:37

976

167.9500

XLON

05003050000061741-E0GtxCyoNevD20231205

05-Dec-2023 14:18:37

439

167.9500

XLON

05003050000061741-E0GtxCyoNevB20231205

05-Dec-2023 14:18:37

1161

167.9500

CHIX

24083240800090523-110002GJG20231205

05-Dec-2023 14:18:57

1881

167.9500

XLON

07003070000057720-E0GtxCyoNfJu20231205

05-Dec-2023 14:19:29

1056

167.9000

CHIX

40083400800090300-110002GU320231205

05-Dec-2023 14:19:29

1112

167.9000

XLON

05003050000061614-E0GtxCyoNg9A20231205

05-Dec-2023 14:19:29

1711

167.9000

BATE

40053400500144522-10001LO920231205

05-Dec-2023 14:21:43

549

167.9500

BATE

24053240500148098-10001M5920231205

05-Dec-2023 14:21:43

634

167.9500

BATE

24053240500148098-10001M5820231205

05-Dec-2023 14:21:45

667

167.9500

BATE

24053240500148177-10001M5H20231205

05-Dec-2023 14:22:02

382

168.1000

XLON

05003050000062214-E0GtxCyoNiqy20231205

05-Dec-2023 14:22:02

1141

168.1000

XLON

05003050000062214-E0GtxCyoNiqw20231205

05-Dec-2023 14:22:47

1104

168.1000

CHIX

40083400800091951-110002HNR20231205

05-Dec-2023 14:22:47

336

168.1000

XLON

07003070000058145-E0GtxCyoNjdT20231205

05-Dec-2023 14:22:47

1552

168.1000

XLON

07003070000058145-E0GtxCyoNjdR20231205

05-Dec-2023 14:22:48

479

168.1000

XLON

07003070000058264-E0GtxCyoNjeP20231205

05-Dec-2023 14:22:48

2400

168.1000

XLON

07003070000058264-E0GtxCyoNjeN20231205

05-Dec-2023 14:22:49

19

168.1000

CHIX

40083400800092027-110002HNV20231205

05-Dec-2023 14:23:18

1600

168.1000

XLON

05003050000062351-E0GtxCyoNkO420231205

05-Dec-2023 14:23:18

583

168.1000

XLON

05003050000062351-E0GtxCyoNkO620231205

05-Dec-2023 14:23:19

1885

168.1000

XLON

05003050000062418-E0GtxCyoNkOb20231205

05-Dec-2023 14:23:22

11

168.1000

CHIX

40083400800092219-110002HTU20231205

05-Dec-2023 14:23:51

1449

168.1000

XLON

05003050000062493-E0GtxCyoNkpi20231205

05-Dec-2023 14:24:12

1104

168.0500

CHIX

24083240800091975-110002I3020231205

05-Dec-2023 14:24:12

1877

168.0000

XLON

05003050000062220-E0GtxCyoNl8B20231205

05-Dec-2023 14:24:12

2010

168.0500

XLON

07003070000058144-E0GtxCyoNl7x20231205

05-Dec-2023 14:24:12

1161

168.0500

BATE

40053400500146767-10001MNQ20231205

05-Dec-2023 14:24:18

1477

168.0500

BATE

40053400500147911-10001MOM20231205

05-Dec-2023 14:28:10

1372

168.4000

CHIX

24083240800093540-110002JDY20231205

05-Dec-2023 14:28:10

539

168.4000

XLON

05003050000062979-E0GtxCyoNolm20231205

05-Dec-2023 14:28:10

136

168.4000

XLON

05003050000062979-E0GtxCyoNoli20231205

05-Dec-2023 14:28:10

1647

168.4000

XLON

07003070000058882-E0GtxCyoNolg20231205

05-Dec-2023 14:28:10

813

168.4000

XLON

05003050000062979-E0GtxCyoNolk20231205

05-Dec-2023 14:28:12

1794

168.4000

XLON

05003050000063267-E0GtxCyoNooK20231205

05-Dec-2023 14:28:12

1372

168.3500

BATE

40053400500149046-10001NM620231205

05-Dec-2023 14:28:12

1266

168.3500

CHIX

24083240800093482-110002JEI20231205

05-Dec-2023 14:28:12

1645

168.4000

XLON

05003050000063270-E0GtxCyoNooM20231205

05-Dec-2023 14:28:13

1477

168.3500

BATE

40053400500149977-10001NM920231205

05-Dec-2023 14:28:13

2400

168.4000

XLON

05003050000063273-E0GtxCyoNoov20231205

05-Dec-2023 14:28:13

534

168.4000

XLON

05003050000063273-E0GtxCyoNoox20231205

05-Dec-2023 14:28:32

1266

168.3500

BATE

24053240500151675-10001NOD20231205

05-Dec-2023 14:28:37

2064

168.3000

XLON

07003070000058844-E0GtxCyoNpAB20231205

05-Dec-2023 14:28:37

1107

168.2500

BATE

24053240500150725-10001NPR20231205

05-Dec-2023 14:28:37

1055

168.3000

BATE

24053240500150742-10001NPP20231205

05-Dec-2023 14:28:37

370

168.2500

BATE

24053240500150725-10001NPQ20231205

05-Dec-2023 14:29:50

1266

168.2000

BATE

40053400500150172-10001O2X20231205

05-Dec-2023 14:29:50

2691

168.2000

XLON

07003070000059179-E0GtxCyoNqYz20231205

05-Dec-2023 14:29:50

1327

168.1000

XLON

07003070000059272-E0GtxCyoNqZ520231205

05-Dec-2023 14:29:50

930

168.2000

CHIX

40083400800094404-110002K1Y20231205

05-Dec-2023 14:29:50

1056

168.0000

CHIX

24083240800094264-110002K2320231205

05-Dec-2023 14:29:50

1477

168.0500

BATE

24053240500151884-10001O2Y20231205

05-Dec-2023 14:29:50

1023

168.1000

CHIX

24083240800094618-110002K2120231205

05-Dec-2023 14:29:53

1955

167.7000

XLON

05003050000063581-E0GtxCyoNqfF20231205

05-Dec-2023 14:29:54

2557

167.6500

XLON

07003070000059491-E0GtxCyoNqhi20231205

05-Dec-2023 14:31:22

1832

167.8500

XLON

07003070000059882-E0GtxCyoNurD20231205

05-Dec-2023 14:31:47

1159

167.8500

BATE

24053240500153904-10001P9B20231205

05-Dec-2023 14:33:49

1539

168.0500

XLON

07003070000060564-E0GtxCyoNz7920231205

05-Dec-2023 14:34:05

1140

168.0500

XLON

05003050000064756-E0GtxCyoNzYQ20231205

05-Dec-2023 14:34:05

1120

168.0500

XLON

05003050000064756-E0GtxCyoNzYO20231205

05-Dec-2023 14:34:05

312

168.0000

XLON

07003070000060559-E0GtxCyoNzYi20231205

05-Dec-2023 14:34:05

1266

168.0000

BATE

24053240500155121-10001Q5H20231205

05-Dec-2023 14:34:05

1140

168.0500

XLON

05003050000064756-E0GtxCyoNzYM20231205

05-Dec-2023 14:34:05

259

168.0000

XLON

07003070000060559-E0GtxCyoNzYg20231205

05-Dec-2023 14:34:05

1276

168.0000

XLON

07003070000060559-E0GtxCyoNzYe20231205

05-Dec-2023 14:34:05

840

168.0000

CHIX

40083400800096397-110002MNN20231205

05-Dec-2023 14:34:22

694

168.0000

BATE

24053240500155602-10001Q9I20231205

05-Dec-2023 14:34:22

525

168.0000

BATE

24053240500155602-10001Q9J20231205

05-Dec-2023 14:34:22

364

168.0000

BATE

24053240500155602-10001Q9K20231205

05-Dec-2023 14:34:39

1266

167.9500

BATE

24053240500155083-10001QD620231205

05-Dec-2023 14:35:45

1352

168.1500

XLON

07003070000061122-E0GtxCyoO3dF20231205

05-Dec-2023 14:35:45

868

168.1500

XLON

07003070000061122-E0GtxCyoO3ef20231205

05-Dec-2023 14:36:40

1733

168.1500

XLON

05003050000065285-E0GtxCyoO5hm20231205

05-Dec-2023 14:37:09

1571

168.2500

XLON

07003070000061493-E0GtxCyoO6uw20231205

05-Dec-2023 14:38:07

710

168.3500

CHIX

40083400800098344-110002OU020231205

05-Dec-2023 14:38:07

345

168.3500

CHIX

40083400800098344-110002OU120231205

05-Dec-2023 14:38:07

1851

168.3500

XLON

07003070000061674-E0GtxCyoO8mR20231205

05-Dec-2023 14:38:20

330

168.2500

BATE

40053400500155648-10001RT920231205

05-Dec-2023 14:38:20

1253

168.2500

BATE

40053400500155648-10001RTA20231205

05-Dec-2023 14:38:20

1106

168.2500

XLON

05003050000065664-E0GtxCyoO9IQ20231205

05-Dec-2023 14:38:20

644

168.2500

XLON

05003050000065609-E0GtxCyoO9IO20231205

05-Dec-2023 14:38:20

1583

168.3000

CHIX

24083240800098439-110002OY220231205

05-Dec-2023 14:38:20

1372

168.3000

BATE

24053240500157899-10001RT820231205

05-Dec-2023 14:38:20

2035

168.3000

XLON

07003070000061623-E0GtxCyoO9I020231205

05-Dec-2023 14:38:53

949

168.1500

BATE

24053240500157138-10001S3820231205

05-Dec-2023 14:38:53

1637

168.1500

XLON

07003070000061726-E0GtxCyoOAoT20231205

05-Dec-2023 14:38:53

176

168.1500

BATE

24053240500157138-10001S3920231205

05-Dec-2023 14:38:53

141

168.1500

BATE

24053240500157138-10001S3A20231205

05-Dec-2023 14:40:18

2949

168.3500

XLON

05003050000066290-E0GtxCyoODHK20231205

05-Dec-2023 14:40:37

1074

168.3500

BATE

24053240500159555-10001SKB20231205

05-Dec-2023 14:41:02

671

168.3500

XLON

05003050000066420-E0GtxCyoOEBV20231205

05-Dec-2023 14:41:02

479

168.3500

XLON

05003050000066420-E0GtxCyoOEBT20231205

05-Dec-2023 14:41:02

1700

168.3500

XLON

05003050000066420-E0GtxCyoOEBX20231205

05-Dec-2023 14:41:35

1626

168.3500

XLON

07003070000062451-E0GtxCyoOFHE20231205

05-Dec-2023 14:42:02

781

168.2500

XLON

07003070000062114-E0GtxCyoOG9i20231205

05-Dec-2023 14:42:02

1055

168.2500

BATE

40053400500157367-10001SZN20231205

05-Dec-2023 14:42:02

887

168.2500

XLON

07003070000062114-E0GtxCyoOG9k20231205

05-Dec-2023 14:42:02

471

168.2000

BATE

24053240500158862-10001SZP20231205

05-Dec-2023 14:42:02

421

168.2000

CHIX

40083400800099074-110002QOJ20231205

05-Dec-2023 14:42:02

1167

168.2000

XLON

07003070000062105-E0GtxCyoOGA120231205

05-Dec-2023 14:42:02

797

168.2000

XLON

07003070000062105-E0GtxCyoOG9y20231205

05-Dec-2023 14:42:02

615

168.2000

CHIX

40083400800099074-110002QOK20231205

05-Dec-2023 14:42:02

1315

168.2500

CHIX

40083400800099718-110002QOG20231205

05-Dec-2023 14:42:02

690

168.2000

BATE

24053240500158862-10001SZQ20231205

05-Dec-2023 14:45:04

473

168.2000

CHIX

40083400800101412-110002RZQ20231205

05-Dec-2023 14:45:04

807

168.2000

CHIX

40083400800101412-110002RZR20231205

05-Dec-2023 14:45:04

1980

168.2000

XLON

05003050000067197-E0GtxCyoOJaz20231205

05-Dec-2023 14:45:05

966

168.2000

XLON

05003050000067263-E0GtxCyoOJbl20231205

05-Dec-2023 14:45:05

1280

168.2000

XLON

05003050000067263-E0GtxCyoOJbj20231205

05-Dec-2023 14:45:21

960

168.1000

XLON

07003070000062814-E0GtxCyoOJzb20231205

05-Dec-2023 14:45:21

531

168.1000

XLON

07003070000062814-E0GtxCyoOJzd20231205

05-Dec-2023 14:45:21

792

168.1000

CHIX

40083400800100938-110002S5A20231205

05-Dec-2023 14:45:21

2106

168.1500

XLON

07003070000062983-E0GtxCyoOJzL20231205

05-Dec-2023 14:45:25

644

168.0500

CHIX

40083400800100567-110002S6O20231205

05-Dec-2023 14:45:32

1372

168.0500

BATE

24053240500159774-10001U5D20231205

05-Dec-2023 14:45:33

1533

168.0000

BATE

24053240500160980-10001U6920231205

05-Dec-2023 14:45:34

1800

167.9500

XLON

05003050000067321-E0GtxCyoOKSZ20231205

05-Dec-2023 14:45:34

273

167.9500

XLON

05003050000067321-E0GtxCyoOKSb20231205

05-Dec-2023 14:45:34

875

167.9000

BATE

40053400500158669-10001U6Y20231205

05-Dec-2023 14:45:34

1925

167.9000

XLON

07003070000063273-E0GtxCyoOKU920231205

05-Dec-2023 14:45:34

622

167.8500

BATE

24053240500162449-10001U7F20231205

05-Dec-2023 14:45:40

1514

167.6500

XLON

05003050000067423-E0GtxCyoOLCG20231205

05-Dec-2023 14:48:03

1371

168.1500

BATE

40053400500162822-10001V7H20231205

05-Dec-2023 14:48:03

601

168.1500

CHIX

40083400800103284-110002UAN20231205

05-Dec-2023 14:48:53

277

168.1000

XLON

07003070000064062-E0GtxCyoOSCs20231205

05-Dec-2023 14:48:53

1704

168.1500

XLON

05003050000068343-E0GtxCyoOSCV20231205

05-Dec-2023 14:48:53

1161

168.1000

BATE

24053240500164656-10001VHH20231205

05-Dec-2023 14:48:53

1618

168.1000

XLON

07003070000064062-E0GtxCyoOSCm20231205

05-Dec-2023 14:48:56

1477

168.0500

BATE

40053400500162384-10001VJL20231205

05-Dec-2023 14:48:56

952

168.0500

XLON

07003070000063922-E0GtxCyoOSQP20231205

05-Dec-2023 14:48:56

600

168.0500

XLON

07003070000063922-E0GtxCyoOSQN20231205

05-Dec-2023 14:48:56

720

168.0000

CHIX

24083240800103178-110002UT420231205

05-Dec-2023 14:50:14

629

168.1500

CHIX

24083240800104745-110002VBA20231205

05-Dec-2023 14:50:14

1137

168.1500

XLON

07003070000064602-E0GtxCyoOUaF20231205

05-Dec-2023 14:50:14

647

168.1500

XLON

07003070000064602-E0GtxCyoOUaL20231205

05-Dec-2023 14:50:47

694

168.2000

XLON

07003070000064714-E0GtxCyoOVQT20231205

05-Dec-2023 14:50:47

1000

168.2000

XLON

07003070000064714-E0GtxCyoOVQP20231205

05-Dec-2023 14:50:58

2112

168.1500

XLON

05003050000068785-E0GtxCyoOVpr20231205

05-Dec-2023 14:50:58

1049

168.1500

BATE

40053400500164973-10001W6U20231205

05-Dec-2023 14:51:01

1055

168.1500

BATE

40053400500165130-10001W7J20231205

05-Dec-2023 14:51:02

634

168.1500

XLON

05003050000068842-E0GtxCyoOVwg20231205

05-Dec-2023 14:51:05

1049

168.1000

BATE

24053240500166628-10001W9520231205

05-Dec-2023 14:51:05

692

168.1000

CHIX

40083400800104500-110002VQK20231205

05-Dec-2023 14:51:05

1840

168.1000

XLON

05003050000068673-E0GtxCyoOW8V20231205

05-Dec-2023 14:51:06

939

168.0500

BATE

40053400500163998-10001W9K20231205

05-Dec-2023 14:51:06

425

168.0500

BATE

40053400500163998-10001W9L20231205

05-Dec-2023 14:53:16

1025

168.0500

BATE

40053400500166203-10001WWC20231205

05-Dec-2023 14:53:16

1535

168.0500

XLON

07003070000065124-E0GtxCyoOZEe20231205

05-Dec-2023 14:53:16

757

168.0500

CHIX

40083400800105510-110002WHT20231205

05-Dec-2023 14:53:28

3594

168.1000

XLON

05003050000069473-E0GtxCyoOZUR20231205

05-Dec-2023 14:53:38

944

168.0500

XLON

05003050000069464-E0GtxCyoOZgE20231205

05-Dec-2023 14:53:38

440

168.0500

XLON

05003050000069464-E0GtxCyoOZgH20231205

05-Dec-2023 14:53:38

439

168.0500

XLON

05003050000069464-E0GtxCyoOZgV20231205

05-Dec-2023 14:55:04

1591

168.2000

XLON

05003050000069964-E0GtxCyoOcHX20231205

05-Dec-2023 14:55:35

1882

168.2000

XLON

07003070000065998-E0GtxCyoOd2320231205

05-Dec-2023 14:55:58

970

168.1500

CHIX

40083400800106401-110002XQU20231205

05-Dec-2023 14:55:58

1006

168.1500

BATE

40053400500167493-10001XQG20231205

05-Dec-2023 14:55:58

823

168.1500

XLON

07003070000065876-E0GtxCyoOdV720231205

05-Dec-2023 14:56:27

1443

168.1500

XLON

07003070000066229-E0GtxCyoOeBe20231205

05-Dec-2023 14:56:27

299

168.1500

XLON

07003070000066229-E0GtxCyoOeBc20231205

05-Dec-2023 14:56:42

1140

168.1500

CHIX

40083400800107367-110002Y0A20231205

05-Dec-2023 14:57:34

283

168.1500

BATE

40053400500169241-10001Y7X20231205

05-Dec-2023 14:57:34

1298

168.1500

BATE

40053400500169241-10001Y7Y20231205

05-Dec-2023 14:57:34

1137

168.1500

XLON

07003070000066352-E0GtxCyoOflN20231205

05-Dec-2023 14:57:34

634

168.1000

XLON

07003070000066124-E0GtxCyoOfoZ20231205

05-Dec-2023 14:57:34

1509

168.1000

BATE

40053400500167381-10001Y8G20231205

05-Dec-2023 14:57:34

813

168.1000

XLON

07003070000065706-E0GtxCyoOfoX20231205

05-Dec-2023 14:57:34

889

168.1000

CHIX

40083400800106313-110002YHN20231205

05-Dec-2023 14:57:36

575

168.0000

BATE

24053240500168230-10001Y9420231205

05-Dec-2023 14:57:36

1010

168.0000

XLON

07003070000064769-E0GtxCyoOfzP20231205

05-Dec-2023 14:57:36

949

168.0000

XLON

07003070000064769-E0GtxCyoOfzU20231205

05-Dec-2023 15:00:03

1708

168.4000

XLON

05003050000071342-E0GtxCyoOjrU20231205

05-Dec-2023 15:00:03

2018

168.4000

XLON

07003070000067257-E0GtxCyoOjrS20231205

05-Dec-2023 15:00:03

1019

168.3500

XLON

07003070000067258-E0GtxCyoOjre20231205

05-Dec-2023 15:00:03

1218

168.3500

CHIX

24083240800109349-110002ZXR20231205

05-Dec-2023 15:00:03

673

168.3500

XLON

07003070000067258-E0GtxCyoOjrc20231205

05-Dec-2023 15:00:07

937

168.4000

XLON

07003070000067397-E0GtxCyoOkGy20231205

05-Dec-2023 15:00:16

883

168.6000

XLON

05003050000071667-E0GtxCyoOknK20231205

05-Dec-2023 15:01:04

176

168.8500

XLON

05003050000072102-E0GtxCyoOnGs20231205

05-Dec-2023 15:01:04

1376

168.8500

XLON

05003050000072102-E0GtxCyoOnGq20231205

05-Dec-2023 15:01:04

1551

168.8500

XLON

07003070000068055-E0GtxCyoOnGu20231205

05-Dec-2023 15:01:05

609

168.7500

CHIX

40083400800110208-11000318D20231205

05-Dec-2023 15:01:45

676

169.0500

XLON

05003050000072532-E0GtxCyoOpIU20231205

05-Dec-2023 15:01:58

173

169.0500

XLON

07003070000068544-E0GtxCyoOpjV20231205

05-Dec-2023 15:01:58

658

169.0500

XLON

07003070000068544-E0GtxCyoOpjX20231205

05-Dec-2023 15:02:26

1010

169.2000

BATE

40053400500173799-100020I020231205

05-Dec-2023 15:02:26

1266

169.2000

BATE

24053240500176017-100020I120231205

05-Dec-2023 15:02:26

1657

169.2000

XLON

05003050000072790-E0GtxCyoOrlI20231205

05-Dec-2023 15:02:26

1673

169.2000

XLON

07003070000068708-E0GtxCyoOrlM20231205

05-Dec-2023 15:02:26

24

169.1000

XLON

07003070000068593-E0GtxCyoOrlr20231205

05-Dec-2023 15:02:26

1800

169.1000

XLON

07003070000068593-E0GtxCyoOrlp20231205

05-Dec-2023 15:02:26

149

169.2000

BATE

40053400500173799-100020HZ20231205

05-Dec-2023 15:02:26

780

169.2000

CHIX

24083240800111241-1100032A020231205

05-Dec-2023 15:02:28

715

169.1000

CHIX

24083240800111124-1100032BX20231205

05-Dec-2023 15:02:28

1

169.1000

XLON

05003050000072936-E0GtxCyoOrty20231205

05-Dec-2023 15:02:29

1575

169.1000

XLON

05003050000072936-E0GtxCyoOs0620231205

05-Dec-2023 15:02:50

720

169.2000

CHIX

24083240800111662-1100032JH20231205

05-Dec-2023 15:02:50

280

169.2000

BATE

40053400500174184-100020O920231205

05-Dec-2023 15:02:50

881

169.2000

BATE

40053400500174184-100020OA20231205

05-Dec-2023 15:02:51

917

169.1500

BATE

24053240500176325-100020P320231205

05-Dec-2023 15:04:21

1790

169.1500

XLON

07003070000069543-E0GtxCyoOw2420231205

05-Dec-2023 15:04:45

440

169.0500

XLON

07003070000069469-E0GtxCyoOwgp20231205

05-Dec-2023 15:04:45

1053

169.0500

XLON

07003070000069469-E0GtxCyoOwgn20231205

05-Dec-2023 15:04:45

1267

169.0000

XLON

07003070000068852-E0GtxCyoOwhC20231205

05-Dec-2023 15:04:45

402

169.0000

XLON

07003070000068852-E0GtxCyoOwhG20231205

05-Dec-2023 15:04:45

1055

169.0500

BATE

24053240500175960-100021EO20231205

05-Dec-2023 15:04:45

910

169.0500

CHIX

40083400800110953-1100033KA20231205

05-Dec-2023 15:04:45

1477

169.0000

BATE

40053400500175529-100021EP20231205

05-Dec-2023 15:05:22

1286

168.9000

XLON

07003070000069683-E0GtxCyoOyHP20231205

05-Dec-2023 15:05:22

213

168.9000

XLON

07003070000069683-E0GtxCyoOyHM20231205

05-Dec-2023 15:06:02

1480

168.9000

XLON

05003050000074232-E0GtxCyoOzVj20231205

05-Dec-2023 15:06:09

334

169.0000

BATE

40053400500176895-100021V320231205

05-Dec-2023 15:06:14

769

168.9000

CHIX

40083400800113455-1100034G120231205

05-Dec-2023 15:06:15

1628

168.8500

XLON

05003050000074227-E0GtxCyoOztu20231205

05-Dec-2023 15:06:15

924

168.8500

CHIX

24083240800112663-1100034GF20231205

05-Dec-2023 15:06:15

622

168.8000

BATE

24053240500179121-100021X520231205

05-Dec-2023 15:06:15

1477

168.8500

BATE

24053240500176913-100021X120231205

05-Dec-2023 15:06:42

1266

168.8500

XLON

05003050000074405-E0GtxCyoP0kc20231205

05-Dec-2023 15:07:56

982

169.0000

XLON

05003050000074762-E0GtxCyoP2L320231205

05-Dec-2023 15:07:56

1690

169.0000

XLON

05003050000074749-E0GtxCyoP2Kz20231205

05-Dec-2023 15:07:56

856

169.0000

XLON

05003050000074762-E0GtxCyoP2L520231205

05-Dec-2023 15:07:59

660

168.9500

CHIX

40083400800114200-11000356H20231205

05-Dec-2023 15:08:10

1160

168.9000

BATE

40053400500178010-100022I420231205

05-Dec-2023 15:08:17

2121

168.8500

XLON

05003050000074592-E0GtxCyoP3Fj20231205

05-Dec-2023 15:08:17

720

168.8500

CHIX

40083400800114177-1100035DP20231205

05-Dec-2023 15:08:17

1372

168.8500

BATE

24053240500180325-100022K320231205

05-Dec-2023 15:08:23

900

168.8000

CHIX

24083240800114299-1100035ID20231205

05-Dec-2023 15:09:11

870

168.7500

XLON

05003050000074896-E0GtxCyoP4x020231205

05-Dec-2023 15:09:44

1221

168.7500

XLON

07003070000071376-E0GtxCyoP5s120231205

05-Dec-2023 15:09:44

234

168.7500

XLON

07003070000071376-E0GtxCyoP5s520231205

05-Dec-2023 15:10:11

866

168.8500

XLON

07003070000071553-E0GtxCyoP6uK20231205

05-Dec-2023 15:10:27

200

168.8500

XLON

07003070000071665-E0GtxCyoP7TE20231205

05-Dec-2023 15:10:27

1629

168.8500

XLON

07003070000071665-E0GtxCyoP7TO20231205

05-Dec-2023 15:10:38

858

168.8500

BATE

24053240500182401-100023EL20231205

05-Dec-2023 15:10:38

303

168.8000

BATE

40053400500179944-100023EN20231205

05-Dec-2023 15:10:38

1396

168.8000

XLON

07003070000071703-E0GtxCyoP7p620231205

05-Dec-2023 15:10:38

594

168.8500

BATE

24053240500182401-100023EK20231205

05-Dec-2023 15:10:38

357

168.8000

BATE

40053400500179944-100023EM20231205

05-Dec-2023 15:10:38

914

168.8500

XLON

05003050000075803-E0GtxCyoP7os20231205

05-Dec-2023 15:11:10

851

168.8000

XLON

07003070000071888-E0GtxCyoP93G20231205

05-Dec-2023 15:11:10

825

168.8000

XLON

07003070000071833-E0GtxCyoP93E20231205

05-Dec-2023 15:11:10

1105

168.8000

BATE

24053240500182793-100023L020231205

05-Dec-2023 15:12:08

1570

168.8000

XLON

05003050000076361-E0GtxCyoPANv20231205

05-Dec-2023 15:12:08

479

168.8000

XLON

05003050000076361-E0GtxCyoPANx20231205

05-Dec-2023 15:12:55

1822

168.8500

XLON

05003050000076716-E0GtxCyoPBX220231205

05-Dec-2023 15:13:21

720

168.8000

XLON

07003070000072506-E0GtxCyoPC9O20231205

05-Dec-2023 15:13:21

1583

168.8000

BATE

40053400500181484-1000245R20231205

05-Dec-2023 15:13:21

1055

168.8500

BATE

24053240500184376-1000245O20231205

05-Dec-2023 15:13:21

674

168.8000

XLON

07003070000072506-E0GtxCyoPC9T20231205

05-Dec-2023 15:14:11

889

168.7500

CHIX

24083240800117368-11000386120231205

05-Dec-2023 15:14:11

2377

168.7500

XLON

05003050000077045-E0GtxCyoPDel20231205

05-Dec-2023 15:14:11

721

168.7000

CHIX

40083400800115620-11000386620231205

05-Dec-2023 15:14:11

586

168.6500

XLON

07003070000072793-E0GtxCyoPDiq20231205

05-Dec-2023 15:14:11

1277

168.6500

XLON

07003070000072793-E0GtxCyoPDio20231205

05-Dec-2023 15:14:11

1886

168.7000

XLON

05003050000075445-E0GtxCyoPDhd20231205

05-Dec-2023 15:16:08

627

168.7500

XLON

05003050000077634-E0GtxCyoPGQE20231205

05-Dec-2023 15:16:08

1173

168.7500

XLON

07003070000073460-E0GtxCyoPGQC20231205

05-Dec-2023 15:16:08

194

168.7500

XLON

05003050000077634-E0GtxCyoPGQG20231205

05-Dec-2023 15:16:08

680

168.7500

XLON

07003070000073460-E0GtxCyoPGQA20231205

05-Dec-2023 15:16:08

660

168.7000

CHIX

24083240800117645-11000390M20231205

05-Dec-2023 15:16:08

929

168.7000

BATE

40053400500183567-100024YG20231205

05-Dec-2023 15:16:08

684

168.7500

XLON

05003050000077636-E0GtxCyoPGQI20231205

05-Dec-2023 15:16:08

1406

168.7000

XLON

07003070000073224-E0GtxCyoPGQx20231205

05-Dec-2023 15:16:08

929

168.6500

BATE

40053400500182488-100024YH20231205

05-Dec-2023 15:16:56

454

168.6500

CHIX

40083400800118442-11000398S20231205

05-Dec-2023 15:17:16

2039

168.7000

XLON

07003070000073791-E0GtxCyoPHgN20231205

05-Dec-2023 15:17:16

1959

168.7000

XLON

07003070000073789-E0GtxCyoPHg820231205

05-Dec-2023 15:17:18

523

168.6500

CHIX

40083400800118442-1100039EV20231205

05-Dec-2023 15:17:18

1067

168.6500

BATE

40053400500184260-1000259220231205

05-Dec-2023 15:17:23

900

168.6000

CHIX

40083400800117521-1100039FV20231205

05-Dec-2023 15:17:23

1819

168.6000

XLON

07003070000073548-E0GtxCyoPHvw20231205

05-Dec-2023 15:17:23

730

168.6000

XLON

07003070000073548-E0GtxCyoPHvz20231205

05-Dec-2023 15:18:14

369

168.5500

BATE

40053400500184522-100025J820231205

05-Dec-2023 15:18:14

792

168.5500

BATE

40053400500184522-100025J920231205

05-Dec-2023 15:18:49

720

168.5000

CHIX

24083240800119017-110003A0S20231205

05-Dec-2023 15:18:55

940

168.4500

XLON

05003050000078047-E0GtxCyoPJsa20231205

05-Dec-2023 15:18:55

660

168.4500

CHIX

40083400800118872-110003A3C20231205

05-Dec-2023 15:18:55

519

168.4500

XLON

05003050000078047-E0GtxCyoPJsd20231205

05-Dec-2023 15:19:35

1506

168.5500

XLON

07003070000074356-E0GtxCyoPKwC20231205

05-Dec-2023 15:19:41

98

168.5500

XLON

07003070000074356-E0GtxCyoPL0o20231205

05-Dec-2023 15:20:14

1115

168.5500

BATE

24053240500188817-1000266S20231205

05-Dec-2023 15:20:14

601

168.5500

CHIX

24083240800119938-110003AOB20231205

05-Dec-2023 15:20:14

2143

168.5500

XLON

07003070000074441-E0GtxCyoPLjX20231205

05-Dec-2023 15:21:01

166

168.6500

BATE

24053240500189435-100026HJ20231205

05-Dec-2023 15:21:04

1613

168.6000

XLON

07003070000074571-E0GtxCyoPMif20231205

05-Dec-2023 15:21:04

1491

168.6000

XLON

05003050000078824-E0GtxCyoPMih20231205

05-Dec-2023 15:21:09

498

168.6000

CHIX

40083400800120203-110003B3120231205

05-Dec-2023 15:21:55

1117

168.6000

XLON

07003070000074816-E0GtxCyoPNb920231205

05-Dec-2023 15:21:55

2083

168.6000

XLON

05003050000078986-E0GtxCyoPNb720231205

05-Dec-2023 15:21:55

645

168.6000

XLON

07003070000074816-E0GtxCyoPNbB20231205

05-Dec-2023 15:22:59

1263

168.8500

BATE

24053240500190557-1000277620231205

05-Dec-2023 15:22:59

683

168.8500

CHIX

40083400800120899-110003C0T20231205

05-Dec-2023 15:22:59

1624

168.8500

XLON

05003050000079371-E0GtxCyoPPPN20231205

05-Dec-2023 15:22:59

2070

168.8000

XLON

07003070000075118-E0GtxCyoPPTL20231205

05-Dec-2023 15:22:59

833

168.8000

CHIX

40083400800120880-110003C2G20231205

05-Dec-2023 15:22:59

2085

168.8000

XLON

05003050000079352-E0GtxCyoPPTN20231205

05-Dec-2023 15:22:59

1267

168.8000

BATE

40053400500187693-1000277T20231205

05-Dec-2023 15:23:03

660

168.7000

CHIX

24083240800120935-110003C5K20231205

05-Dec-2023 15:23:03

1478

168.7000

BATE

40053400500187515-100027AW20231205

05-Dec-2023 15:23:03

10

168.6500

XLON

07003070000075250-E0GtxCyoPPmC20231205

05-Dec-2023 15:23:06

660

168.6500

XLON

07003070000075250-E0GtxCyoPPrt20231205

05-Dec-2023 15:23:06

92

168.6500

XLON

07003070000075250-E0GtxCyoPPsm20231205

05-Dec-2023 15:24:44

1600

168.6500

XLON

05003050000079794-E0GtxCyoPRoR20231205

05-Dec-2023 15:24:44

283

168.6500

XLON

05003050000079794-E0GtxCyoPRoT20231205

05-Dec-2023 15:24:44

737

168.6500

XLON

07003070000075576-E0GtxCyoPRoX20231205

05-Dec-2023 15:24:44

1317

168.6500

XLON

07003070000075576-E0GtxCyoPRoV20231205

05-Dec-2023 15:24:45

1265

168.6000

BATE

40053400500188850-100027PK20231205

05-Dec-2023 15:24:45

206

168.6000

CHIX

40083400800121549-110003CP020231205

05-Dec-2023 15:25:15

394

168.6000

CHIX

40083400800121549-110003CXL20231205

05-Dec-2023 15:25:52

1904

168.6500

XLON

05003050000080044-E0GtxCyoPTFm20231205

05-Dec-2023 15:26:01

421

168.6000

BATE

24053240500192488-1000286G20231205

05-Dec-2023 15:26:02

224

168.6500

XLON

05003050000080099-E0GtxCyoPTTe20231205

05-Dec-2023 15:26:02

1500

168.6500

XLON

05003050000080099-E0GtxCyoPTTg20231205

05-Dec-2023 15:26:03

845

168.6000

BATE

24053240500192488-1000287020231205

05-Dec-2023 15:26:35

35

168.6500

XLON

07003070000076012-E0GtxCyoPU9V20231205

05-Dec-2023 15:26:52

401

168.5500

CHIX

40083400800121503-110003DSB20231205

05-Dec-2023 15:26:52

1800

168.5500

XLON

05003050000079448-E0GtxCyoPUUS20231205

05-Dec-2023 15:26:52

439

168.5500

CHIX

40083400800121503-110003DSA20231205

05-Dec-2023 15:26:52

1161

168.5500

BATE

40053400500188650-100028F320231205

05-Dec-2023 15:26:52

335

168.5500

XLON

05003050000079448-E0GtxCyoPUUU20231205

05-Dec-2023 15:26:53

1372

168.5000

BATE

24053240500191421-100028FN20231205

05-Dec-2023 15:26:54

1054

168.4500

XLON

07003070000075685-E0GtxCyoPUaP20231205

05-Dec-2023 15:26:54

1048

168.4500

XLON

07003070000075685-E0GtxCyoPUac20231205

05-Dec-2023 15:27:25

79

168.3500

CHIX

24083240800122340-110003E2420231205

05-Dec-2023 15:27:25

764

168.3500

XLON

05003050000080337-E0GtxCyoPVPt20231205

05-Dec-2023 15:27:25

821

168.3500

CHIX

24083240800122340-110003E2220231205

05-Dec-2023 15:27:25

1521

168.3500

XLON

05003050000080337-E0GtxCyoPVPy20231205

05-Dec-2023 15:28:51

864

168.3500

XLON

07003070000076581-E0GtxCyoPWu620231205

05-Dec-2023 15:28:51

1519

168.3500

XLON

07003070000076580-E0GtxCyoPWtH20231205

05-Dec-2023 15:28:51

224

168.3500

XLON

05003050000080799-E0GtxCyoPWtW20231205

05-Dec-2023 15:28:56

1590

168.3500

BATE

40053400500191200-D1000292O20231205

05-Dec-2023 15:29:23

891

168.2000

XLON

05003050000080659-E0GtxCyoPXl920231205

05-Dec-2023 15:29:23

1758

168.2500

XLON

07003070000076093-E0GtxCyoPXkR20231205

05-Dec-2023 15:29:23

497

168.3000

BATE

24053240500194370-1000296O20231205

05-Dec-2023 15:29:23

321

168.3000

BATE

24053240500194370-1000296N20231205

05-Dec-2023 15:29:23

600

168.3000

CHIX

40083400800123138-110003ESE20231205

05-Dec-2023 15:29:23

780

168.2500

CHIX

24083240800122999-110003ESH20231205

05-Dec-2023 15:29:23

1737

168.2500

XLON

07003070000076442-E0GtxCyoPXkV20231205

05-Dec-2023 15:29:23

42

168.2500

XLON

07003070000076442-E0GtxCyoPXkT20231205

05-Dec-2023 15:29:25

3

168.2000

BATE

40053400500191432-1000297120231205

05-Dec-2023 15:29:25

1052

168.2000

BATE

40053400500191432-1000297220231205

05-Dec-2023 15:30:04

1372

168.1000

BATE

40053400500191446-100029DI20231205

05-Dec-2023 15:30:54

951

168.1500

XLON

07003070000077081-E0GtxCyoPZzL20231205

05-Dec-2023 15:31:02

841

168.1500

XLON

05003050000081404-E0GtxCyoPa7q20231205

05-Dec-2023 15:31:19

2611

168.0500

XLON

05003050000081210-E0GtxCyoPaf920231205

05-Dec-2023 15:31:19

1344

168.0500

BATE

40053400500192467-100029U520231205

05-Dec-2023 15:31:25

510

168.0000

BATE

24053240500195456-100029W320231205

05-Dec-2023 15:31:25

2053

168.0000

XLON

05003050000081184-E0GtxCyoPaxP20231205

05-Dec-2023 15:31:25

546

168.0000

BATE

24053240500195456-100029W220231205

05-Dec-2023 15:31:29

418

167.9500

CHIX

40083400800123347-110003FUK20231205

05-Dec-2023 15:32:03

182

167.9500

CHIX

40083400800123347-110003G4Q20231205

05-Dec-2023 15:32:09

2506

167.8500

XLON

07003070000077240-E0GtxCyoPc6920231205

05-Dec-2023 15:33:15

194

167.8500

XLON

07003070000077690-E0GtxCyoPe4d20231205

05-Dec-2023 15:33:34

245

167.8500

XLON

07003070000077767-E0GtxCyoPeSc20231205

05-Dec-2023 15:33:34

1743

167.8500

XLON

07003070000077767-E0GtxCyoPeSY20231205

05-Dec-2023 15:33:55

244

167.8500

BATE

24053240500197381-10002AQM20231205

05-Dec-2023 15:34:07

2

167.8500

XLON

05003050000082101-E0GtxCyoPfBE20231205

05-Dec-2023 15:34:07

17

167.8500

XLON

05003050000082101-E0GtxCyoPfBG20231205

05-Dec-2023 15:34:07

60

167.8500

XLON

05003050000082101-E0GtxCyoPfBC20231205

05-Dec-2023 15:34:07

35

167.8500

XLON

05003050000082101-E0GtxCyoPfBI20231205

05-Dec-2023 15:34:10

3371

167.8500

XLON

07003070000077887-E0GtxCyoPfEk20231205

05-Dec-2023 15:34:15

760

167.6500

XLON

05003050000082117-E0GtxCyoPfP320231205

05-Dec-2023 15:34:15

48

167.7000

XLON

07003070000077691-E0GtxCyoPfNY20231205

05-Dec-2023 15:34:15

966

167.7500

BATE

40053400500193707-10002AUV20231205

05-Dec-2023 15:34:15

514

167.7500

XLON

05003050000081497-E0GtxCyoPfMY20231205

05-Dec-2023 15:34:15

1800

167.7500

XLON

05003050000081497-E0GtxCyoPfMW20231205

05-Dec-2023 15:34:15

180

167.7500

CHIX

40083400800125031-110003H7M20231205

05-Dec-2023 15:34:15

546

167.7500

CHIX

40083400800125031-110003H7L20231205

05-Dec-2023 15:34:15

966

167.7000

BATE

24053240500196655-10002AUY20231205

05-Dec-2023 15:34:15

1763

167.7000

XLON

07003070000077691-E0GtxCyoPfOf20231205

05-Dec-2023 15:34:15

600

167.7000

CHIX

40083400800124912-110003H7Y20231205

05-Dec-2023 15:34:16

721

167.6000

CHIX

40083400800124661-110003H9020231205

05-Dec-2023 15:34:45

1263

167.4500

BATE

24053240500197772-10002B1Y20231205

05-Dec-2023 15:34:45

720

167.4500

CHIX

24083240800126059-110003HMG20231205

05-Dec-2023 15:34:45

293

167.5000

BATE

40053400500194747-10002B1V20231205

05-Dec-2023 15:34:45

600

167.5000

CHIX

40083400800125849-110003HMF20231205

05-Dec-2023 15:34:45

802

167.5000

BATE

40053400500194747-10002B1U20231205

05-Dec-2023 15:36:20

840

167.3500

CHIX

24083240800126827-110003IC320231205

05-Dec-2023 15:36:20

804

167.3500

BATE

24053240500198933-10002BJN20231205

05-Dec-2023 15:36:20

200

167.3500

BATE

24053240500198933-10002BJO20231205

05-Dec-2023 15:36:33

744

167.4000

XLON

07003070000078379-E0GtxCyoPizm20231205

05-Dec-2023 15:36:43

773

167.3000

BATE

40053400500195893-10002BNA20231205

05-Dec-2023 15:36:45

692

167.2500

CHIX

40083400800126590-110003IHN20231205

05-Dec-2023 15:36:45

2739

167.2500

XLON

07003070000078265-E0GtxCyoPjII20231205

05-Dec-2023 15:36:45

772

167.2500

BATE

40053400500195755-10002BNN20231205

05-Dec-2023 15:36:45

2382

167.3000

XLON

07003070000078410-E0GtxCyoPjHt20231205

05-Dec-2023 15:38:16

1543

167.4500

XLON

07003070000078621-E0GtxCyoPkxh20231205

05-Dec-2023 15:38:16

513

167.4500

XLON

07003070000078621-E0GtxCyoPkxm20231205

05-Dec-2023 15:38:17

973

167.4000

XLON

07003070000078613-E0GtxCyoPkzb20231205

05-Dec-2023 15:38:29

517

167.4000

XLON

07003070000078613-E0GtxCyoPlHA20231205

05-Dec-2023 15:38:29

600

167.4000

CHIX

40083400800127446-110003J5C20231205

05-Dec-2023 15:38:29

1127

167.4000

XLON

07003070000078613-E0GtxCyoPlH820231205

05-Dec-2023 15:38:33

349

167.3500

CHIX

24083240800127549-110003J6E20231205

05-Dec-2023 15:38:33

1800

167.3500

XLON

05003050000082831-E0GtxCyoPlMN20231205

05-Dec-2023 15:38:33

256

167.3500

XLON

05003050000082831-E0GtxCyoPlMQ20231205

05-Dec-2023 15:38:33

275

167.3500

CHIX

24083240800127549-110003J6820231205

05-Dec-2023 15:38:33

797

167.3500

BATE

40053400500197132-10002C5120231205

05-Dec-2023 15:39:55

911

167.4500

BATE

40053400500197777-10002CIL20231205

05-Dec-2023 15:39:55

600

167.4500

CHIX

40083400800127860-110003JL320231205

05-Dec-2023 15:40:08

1760

167.4500

XLON

05003050000083102-E0GtxCyoPn5820231205

05-Dec-2023 15:40:08

462

167.4500

XLON

05003050000083102-E0GtxCyoPn5420231205

05-Dec-2023 15:40:46

386

167.4500

XLON

05003050000083199-E0GtxCyoPnto20231205

05-Dec-2023 15:40:53

1520

167.4500

XLON

07003070000078975-E0GtxCyoPo0320231205

05-Dec-2023 15:40:53

1272

167.4500

XLON

07003070000078975-E0GtxCyoPo0520231205

05-Dec-2023 15:41:02

169

167.4500

XLON

05003050000083224-E0GtxCyoPo8N20231205

05-Dec-2023 15:41:35

1017

167.4500

XLON

05003050000083288-E0GtxCyoPosj20231205

05-Dec-2023 15:42:01

164

167.4500

XLON

07003070000079129-E0GtxCyoPpI020231205

05-Dec-2023 15:42:03

4

167.4500

XLON

05003050000083361-E0GtxCyoPpKo20231205

05-Dec-2023 15:42:03

2189

167.4500

XLON

05003050000083361-E0GtxCyoPpLF20231205

05-Dec-2023 15:42:09

1161

167.4500

BATE

24053240500202656-10002D7O20231205

05-Dec-2023 15:42:09

256

167.4500

CHIX

40083400800128855-110003KCZ20231205

05-Dec-2023 15:43:16

811

167.5500

XLON

07003070000079257-E0GtxCyoPqtR20231205

05-Dec-2023 15:43:16

1716

167.5500

XLON

07003070000079257-E0GtxCyoPqtN20231205

05-Dec-2023 15:43:16

596

167.5500

XLON

07003070000079260-E0GtxCyoPqtT20231205

05-Dec-2023 15:43:23

62

167.5500

XLON

07003070000079260-E0GtxCyoPqzA20231205

05-Dec-2023 15:43:23

1535

167.5500

BATE

24053240500203033-10002DKR20231205

05-Dec-2023 15:43:23

1036

167.5500

XLON

05003050000083492-E0GtxCyoPqzC20231205

05-Dec-2023 15:43:52

3

167.6500

XLON

07003070000079447-E0GtxCyoPrYB20231205

05-Dec-2023 15:43:53

128

167.6500

XLON

07003070000079449-E0GtxCyoPrZO20231205

05-Dec-2023 15:43:53

1600

167.6500

XLON

07003070000079449-E0GtxCyoPrZM20231205

05-Dec-2023 15:44:03

861

167.6000

CHIX

24083240800129669-110003L5P20231205

05-Dec-2023 15:44:21

861

167.5000

CHIX

24083240800129297-110003L8020231205

05-Dec-2023 15:44:21

88

167.4500

XLON

05003050000083438-E0GtxCyoPs1z20231205

05-Dec-2023 15:44:21

1913

167.5500

XLON

07003070000079429-E0GtxCyoPs1U20231205

05-Dec-2023 15:44:21

14

167.5000

BATE

40053400500199582-10002DVJ20231205

05-Dec-2023 15:44:21

48

167.5500

BATE

24053240500203033-10002DVH20231205

05-Dec-2023 15:44:21

30

167.6500

XLON

07003070000079615-E0GtxCyoPs0i20231205

05-Dec-2023 15:44:21

278

167.6500

XLON

07003070000079615-E0GtxCyoPs0k20231205

05-Dec-2023 15:44:21

1147

167.5000

BATE

40053400500199582-10002DVK20231205

05-Dec-2023 15:44:21

1052

167.6500

BATE

24053240500204168-10002DVD20231205

05-Dec-2023 15:44:21

224

167.6500

XLON

07003070000079615-E0GtxCyoPs0m20231205

05-Dec-2023 15:44:49

933

167.4500

BATE

40053400500200515-10002DYM20231205

05-Dec-2023 15:44:49

345

167.4500

CHIX

40083400800128855-110003LB020231205

05-Dec-2023 15:44:49

1763

167.4500

XLON

05003050000083438-E0GtxCyoPsZZ20231205

05-Dec-2023 15:46:07

1800

167.5000

XLON

05003050000084133-E0GtxCyoPu4M20231205

05-Dec-2023 15:46:07

591

167.5000

XLON

07003070000079926-E0GtxCyoPu4U20231205

05-Dec-2023 15:46:07

61

167.5000

XLON

07003070000079926-E0GtxCyoPu4W20231205

05-Dec-2023 15:46:07

1084

167.5000

XLON

05003050000084143-E0GtxCyoPu4S20231205

05-Dec-2023 15:46:07

203

167.5000

XLON

05003050000084133-E0GtxCyoPu4O20231205

05-Dec-2023 15:46:07

125

167.5000

XLON

05003050000084133-E0GtxCyoPu4Q20231205

05-Dec-2023 15:46:09

383

167.5000

CHIX

40083400800130608-110003LT320231205

05-Dec-2023 15:47:06

1800

167.5500

XLON

05003050000084526-E0GtxCyoPuxV20231205

05-Dec-2023 15:47:06

52

167.5500

XLON

05003050000084526-E0GtxCyoPuxX20231205

05-Dec-2023 15:47:09

62

167.5500

XLON

05003050000084538-E0GtxCyoPv1W20231205

05-Dec-2023 15:47:37

1798

167.6000

XLON

05003050000084589-E0GtxCyoPvY220231205

05-Dec-2023 15:47:37

1266

167.6000

BATE

40053400500202933-10002ERL20231205

05-Dec-2023 15:47:37

166

167.6000

XLON

05003050000084589-E0GtxCyoPvY020231205

05-Dec-2023 15:47:41

294

167.6000

BATE

40053400500203173-10002ESM20231205

05-Dec-2023 15:47:41

1052

167.6000

BATE

40053400500203173-10002ESL20231205

05-Dec-2023 15:47:44

864

167.6000

XLON

07003070000080512-E0GtxCyoPvli20231205

05-Dec-2023 15:47:46

502

167.6000

XLON

07003070000080512-E0GtxCyoPvnv20231205

05-Dec-2023 15:47:49

2075

167.5500

XLON

07003070000080348-E0GtxCyoPvu620231205

05-Dec-2023 15:47:49

1161

167.5500

BATE

40053400500202819-10002EV820231205

05-Dec-2023 15:47:49

234

167.6000

XLON

07003070000080512-E0GtxCyoPvtz20231205

05-Dec-2023 15:47:49

659

167.5500

CHIX

24083240800131229-110003MG920231205

05-Dec-2023 15:49:21

1

167.5500

CHIX

40083400800131754-110003N2H20231205

05-Dec-2023 15:52:54

1957

167.6500

XLON

05003050000085958-E0GtxCyoQ1BO20231205

05-Dec-2023 15:52:54

1496

167.6500

XLON

07003070000081805-E0GtxCyoQ1BG20231205

05-Dec-2023 15:52:54

686

167.6500

XLON

07003070000081805-E0GtxCyoQ1BM20231205

05-Dec-2023 15:53:40

2535

167.6500

XLON

07003070000081828-E0GtxCyoQ1za20231205

05-Dec-2023 15:53:40

1690

167.6500

XLON

07003070000081834-E0GtxCyoQ1zc20231205

05-Dec-2023 15:53:40

1329

167.6500

CHIX

40083400800133810-110003OQU20231205

05-Dec-2023 15:53:41

2400

167.6500

XLON

05003050000086217-E0GtxCyoQ21B20231205

05-Dec-2023 15:54:03

1762

167.6500

XLON

07003070000082033-E0GtxCyoQ2UJ20231205

05-Dec-2023 15:54:43

733

167.6500

BATE

40053400500207734-10002H2920231205

05-Dec-2023 15:54:43

1055

167.6500

CHIX

40083400800134292-110003P5Y20231205

05-Dec-2023 15:54:43

1487

167.6500

XLON

07003070000082128-E0GtxCyoQ3CK20231205

05-Dec-2023 15:54:43

86

167.6500

XLON

07003070000082033-E0GtxCyoQ3CE20231205

05-Dec-2023 15:54:43

33

167.6500

XLON

07003070000082128-E0GtxCyoQ3CI20231205

05-Dec-2023 15:54:43

1681

167.6500

XLON

07003070000082044-E0GtxCyoQ3CG20231205

05-Dec-2023 15:54:43

685

167.6500

XLON

07003070000082128-E0GtxCyoQ3CN20231205

05-Dec-2023 15:54:43

838

167.6500

BATE

24053240500210746-10002H2820231205

05-Dec-2023 15:54:44

2042

167.6500

XLON

05003050000086492-E0GtxCyoQ3DV20231205

05-Dec-2023 15:54:45

1244

167.6500

XLON

07003070000082307-E0GtxCyoQ3Ev20231205

05-Dec-2023 15:54:45

378

167.6500

XLON

07003070000082307-E0GtxCyoQ3Ex20231205

05-Dec-2023 15:54:54

215

167.6500

XLON

05003050000086513-E0GtxCyoQ3M820231205

05-Dec-2023 15:54:54

1385

167.6500

XLON

07003070000082320-E0GtxCyoQ3MA20231205

05-Dec-2023 15:54:54

1488

167.6500

XLON

05003050000086513-E0GtxCyoQ3M420231205

05-Dec-2023 15:54:54

250

167.6500

XLON

07003070000082307-E0GtxCyoQ3M220231205

05-Dec-2023 15:54:54

212

167.6500

XLON

07003070000082320-E0GtxCyoQ3MC20231205

05-Dec-2023 15:55:17

1583

167.6500

BATE

24053240500211658-10002HB120231205

05-Dec-2023 15:55:17

452

167.6000

BATE

24053240500209995-10002HB420231205

05-Dec-2023 15:55:17

1655

167.6000

CHIX

40083400800133562-110003PG620231205

05-Dec-2023 15:55:17

1733

167.6500

XLON

05003050000086659-E0GtxCyoQ3zR20231205

05-Dec-2023 15:55:17

1116

167.6500

XLON

07003070000082365-E0GtxCyoQ3zP20231205

05-Dec-2023 15:55:17

616

167.6500

XLON

07003070000082466-E0GtxCyoQ3zw20231205

05-Dec-2023 15:55:17

1600

167.6000

BATE

24053240500209995-10002HB520231205

05-Dec-2023 15:55:23

1800

167.5500

XLON

07003070000080754-E0GtxCyoQ47920231205

05-Dec-2023 15:55:23

1126

167.5500

BATE

24053240500207677-10002HCP20231205

05-Dec-2023 15:55:23

467

167.5500

XLON

07003070000080754-E0GtxCyoQ47B20231205

05-Dec-2023 15:56:25

1330

167.6000

CHIX

40083400800135321-110003PX220231205

05-Dec-2023 15:56:25

19

167.6000

CHIX

40083400800135321-110003PX120231205

05-Dec-2023 15:56:25

1266

167.6000

BATE

24053240500212303-10002HOY20231205

05-Dec-2023 15:56:25

2304

167.6000

XLON

07003070000082794-E0GtxCyoQ5TN20231205

05-Dec-2023 15:56:41

396

167.6000

XLON

07003070000082944-E0GtxCyoQ5ht20231205

05-Dec-2023 15:56:41

163

167.6000

BATE

24053240500212635-10002HSH20231205

05-Dec-2023 15:57:16

50

167.6000

XLON

05003050000087280-E0GtxCyoQ6Yf20231205

05-Dec-2023 15:57:23

1939

167.6000

XLON

05003050000087280-E0GtxCyoQ6gj20231205

05-Dec-2023 15:58:03

1243

167.6000

CHIX

24083240800136215-110003QJ620231205

05-Dec-2023 15:58:03

334

167.6000

CHIX

24083240800136215-110003QJ720231205

05-Dec-2023 15:58:03

1266

167.6000

BATE

24053240500213326-10002I7Q20231205

05-Dec-2023 15:58:16

438

167.6000

XLON

07003070000083275-E0GtxCyoQ7Zs20231205

05-Dec-2023 15:58:16

1751

167.6000

XLON

07003070000083275-E0GtxCyoQ7Zv20231205

05-Dec-2023 15:58:16

813

167.6000

BATE

24053240500213678-10002IA320231205

05-Dec-2023 15:58:16

236

167.6000

CHIX

24083240800136215-110003QLO20231205

05-Dec-2023 15:58:43

1589

167.6000

XLON

07003070000083458-E0GtxCyoQ83r20231205

05-Dec-2023 15:58:43

619

167.6000

XLON

07003070000083458-E0GtxCyoQ83t20231205

05-Dec-2023 15:59:24

390

167.7000

XLON

05003050000087868-E0GtxCyoQ98P20231205

05-Dec-2023 15:59:26

2805

167.7000

XLON

07003070000083705-E0GtxCyoQ9Bf20231205

05-Dec-2023 16:00:00

166

167.6500

XLON

07003070000083664-E0GtxCyoQ9gY20231205

05-Dec-2023 16:00:00

935

167.6500

CHIX

24083240800137092-110003RN820231205

05-Dec-2023 16:00:00

388

167.6500

CHIX

24083240800137092-110003RN720231205

05-Dec-2023 16:00:01

2597

167.6500

XLON

07003070000083664-E0GtxCyoQ9hN20231205

05-Dec-2023 16:00:58

1414

167.6500

XLON

07003070000084259-E0GtxCyoQAmc20231205

05-Dec-2023 16:00:58

861

167.6500

XLON

07003070000084259-E0GtxCyoQAmf20231205

05-Dec-2023 16:01:09

646

167.6500

CHIX

40083400800137958-110003S8320231205

05-Dec-2023 16:01:09

548

167.6500

CHIX

40083400800137958-110003S8220231205

05-Dec-2023 16:01:10

2844

167.6000

XLON

05003050000088383-E0GtxCyoQB2l20231205

05-Dec-2023 16:01:10

287

167.6000

BATE

40053400500211185-10002JGZ20231205

05-Dec-2023 16:02:37

1477

167.7000

BATE

40053400500213568-D10002JZK20231205

05-Dec-2023 16:03:32

2878

167.7750

BATE

24053240500217660-D10002KD420231205

05-Dec-2023 16:05:51

1170

168.0000

BATE

40053400500216166-10002LF220231205

05-Dec-2023 16:05:52

205

168.0000

XLON

05003050000090163-E0GtxCyoQGuB20231205

05-Dec-2023 16:05:57

2740

168.0000

XLON

07003070000086038-E0GtxCyoQH2720231205

05-Dec-2023 16:05:57

96

168.0000

BATE

40053400500216166-10002LGS20231205

05-Dec-2023 16:05:57

1425

168.0000

CHIX

40083400800140972-E10003VCO20231205

05-Dec-2023 16:06:47

1372

168.1000

BATE

40053400500216930-D10002LSV20231205

05-Dec-2023 16:07:20

1267

168.1000

BATE

40053400500217377-D10002M0720231205

05-Dec-2023 16:07:54

1085

168.0500

BATE

24053240500220052-10002M5U20231205

05-Dec-2023 16:07:54

1021

168.0500

CHIX

24083240800141228-110003WHG20231205

05-Dec-2023 16:07:54

2437

168.0500

XLON

07003070000086171-E0GtxCyoQIxb20231205

05-Dec-2023 16:07:54

133

168.0500

CHIX

24083240800141228-110003WHF20231205

05-Dec-2023 16:07:55

2605

167.9500

XLON

07003070000085976-E0GtxCyoQIy720231205

05-Dec-2023 16:07:55

3212

168.0000

XLON

07003070000086058-E0GtxCyoQIxp20231205

05-Dec-2023 16:07:55

1055

168.0000

BATE

24053240500219676-10002M6020231205

05-Dec-2023 16:07:55

734

167.9500

CHIX

40083400800141303-110003WIC20231205

05-Dec-2023 16:07:55

1259

168.0000

CHIX

40083400800141107-110003WI920231205

05-Dec-2023 16:08:09

1716

167.9500

XLON

05003050000090757-E0GtxCyoQJAr20231205

05-Dec-2023 16:08:09

1382

167.9500

XLON

05003050000090757-E0GtxCyoQJAt20231205

05-Dec-2023 16:08:19

1511

167.9500

XLON

07003070000086713-E0GtxCyoQJJF20231205

05-Dec-2023 16:08:19

1371

167.9500

XLON

07003070000086713-E0GtxCyoQJJI20231205

05-Dec-2023 16:08:27

2236

167.9750

BATE

24053240500221720-D10002MEL20231205

05-Dec-2023 16:09:19

58

168.0000

XLON

07003070000087002-E0GtxCyoQKUP20231205

05-Dec-2023 16:09:20

687

168.0000

XLON

07003070000087005-E0GtxCyoQKUy20231205

05-Dec-2023 16:09:20

1787

168.0000

XLON

07003070000087005-E0GtxCyoQKV020231205

05-Dec-2023 16:09:21

2000

168.0000

XLON

05003050000091146-E0GtxCyoQKVa20231205

05-Dec-2023 16:09:22

2000

168.0000

XLON

07003070000087011-E0GtxCyoQKVu20231205

05-Dec-2023 16:09:23

1200

168.0000

XLON

07003070000087014-E0GtxCyoQKWA20231205

05-Dec-2023 16:09:24

2829

168.0000

XLON

05003050000091163-E0GtxCyoQKWo20231205

05-Dec-2023 16:09:24

1

168.0000

XLON

05003050000091163-E0GtxCyoQKWm20231205

05-Dec-2023 16:09:24

228

168.0000

XLON

05003050000091163-E0GtxCyoQKWi20231205

05-Dec-2023 16:09:26

660

167.9000

XLON

07003070000086617-E0GtxCyoQKYt20231205

05-Dec-2023 16:09:26

1583

167.9000

BATE

40053400500217844-10002MR920231205

05-Dec-2023 16:09:26

2228

167.9500

XLON

07003070000086758-E0GtxCyoQKYa20231205

05-Dec-2023 16:09:27

1800

167.9000

XLON

07003070000086617-E0GtxCyoQKZl20231205

05-Dec-2023 16:09:28

860

167.9000

XLON

07003070000086617-E0GtxCyoQKaN20231205

05-Dec-2023 16:09:30

999

167.9000

CHIX

40083400800143042-110003XGO20231205

05-Dec-2023 16:09:59

282

167.8000

CHIX

40083400800142464-110003XS320231205

05-Dec-2023 16:09:59

601

167.8000

CHIX

40083400800142464-110003XS220231205

05-Dec-2023 16:10:25

1373

167.7500

BATE

24053240500221299-10002N3O20231205

05-Dec-2023 16:10:30

666

167.7000

XLON

07003070000087150-E0GtxCyoQM2Y20231205

05-Dec-2023 16:10:30

1216

167.7000

XLON

05003050000091294-E0GtxCyoQM2U20231205

05-Dec-2023 16:10:30

880

167.7000

XLON

05003050000091294-E0GtxCyoQM2W20231205

05-Dec-2023 16:12:03

1027

167.8000

XLON

05003050000092035-E0GtxCyoQNr120231205

05-Dec-2023 16:12:03

928

167.8000

XLON

05003050000092035-E0GtxCyoQNr320231205

05-Dec-2023 16:12:28

960

167.8000

XLON

05003050000092148-E0GtxCyoQOMs20231205

05-Dec-2023 16:12:28

161

167.8000

XLON

05003050000092148-E0GtxCyoQOMl20231205

05-Dec-2023 16:12:28

580

167.8000

XLON

05003050000092148-E0GtxCyoQOMo20231205

05-Dec-2023 16:12:28

1483

167.8000

XLON

05003050000092148-E0GtxCyoQOMq20231205

05-Dec-2023 16:12:38

1364

167.8500

XLON

05003050000092172-E0GtxCyoQOZk20231205

05-Dec-2023 16:12:41

1361

167.8500

BATE

24053240500225060-10002NZL20231205

05-Dec-2023 16:13:21

1046

167.8500

BATE

24053240500225328-10002O9420231205

05-Dec-2023 16:13:21

1021

167.8500

CHIX

40083400800145159-110003ZN720231205

05-Dec-2023 16:13:54

711

167.8500

XLON

07003070000088386-E0GtxCyoQPz320231205

05-Dec-2023 16:13:54

1403

167.8500

XLON

07003070000088386-E0GtxCyoQPz520231205

05-Dec-2023 16:13:54

1600

167.8500

XLON

05003050000092564-E0GtxCyoQPyz20231205

05-Dec-2023 16:13:54

1089

167.8500

XLON

05003050000092564-E0GtxCyoQPz120231205

05-Dec-2023 16:14:09

661

167.8000

BATE

24053240500224897-10002OMK20231205

05-Dec-2023 16:14:09

613

167.8000

BATE

24053240500224898-10002OML20231205

05-Dec-2023 16:14:09

2795

167.7500

XLON

07003070000087705-E0GtxCyoQQWL20231205

05-Dec-2023 16:14:09

1082

167.8000

CHIX

24083240800144873-11000406I20231205

05-Dec-2023 16:14:10

1069

167.7000

BATE

40053400500221581-10002OO720231205

05-Dec-2023 16:15:01

44

167.8000

BATE

24053240500227267-10002OZ720231205

05-Dec-2023 16:15:01

1052

167.8000

BATE

24053240500227267-10002OZ820231205

05-Dec-2023 16:15:03

932

167.7500

CHIX

40083400800146315-1100040RC20231205

05-Dec-2023 16:15:34

289

167.8000

XLON

07003070000089365-E0GtxCyoQSO620231205

05-Dec-2023 16:15:34

57

167.8000

XLON

07003070000089365-E0GtxCyoQSO420231205

05-Dec-2023 16:15:44

43

167.8000

XLON

05003050000093606-E0GtxCyoQSbf20231205

05-Dec-2023 16:15:44

33

167.8000

XLON

05003050000093606-E0GtxCyoQSbd20231205

05-Dec-2023 16:15:45

797

167.8000

XLON

07003070000089437-E0GtxCyoQScc20231205

05-Dec-2023 16:15:45

220

167.8000

XLON

07003070000089437-E0GtxCyoQScY20231205

05-Dec-2023 16:15:45

295

167.8000

XLON

07003070000089437-E0GtxCyoQScR20231205

05-Dec-2023 16:15:45

2

167.8000

XLON

07003070000089437-E0GtxCyoQScW20231205

05-Dec-2023 16:15:45

259

167.8000

XLON

07003070000089437-E0GtxCyoQSct20231205

05-Dec-2023 16:15:45

991

167.8000

XLON

07003070000089437-E0GtxCyoQScg20231205

05-Dec-2023 16:15:45

9

167.8000

XLON

07003070000089437-E0GtxCyoQSca20231205

05-Dec-2023 16:15:45

825

167.8000

XLON

07003070000089437-E0GtxCyoQSck20231205

05-Dec-2023 16:15:45

1

167.8000

XLON

07003070000089437-E0GtxCyoQSce20231205

05-Dec-2023 16:16:02

8

167.8000

XLON

07003070000089550-E0GtxCyoQSyZ20231205

05-Dec-2023 16:16:23

1177

167.8000

CHIX

24083240800147634-1100041H720231205

05-Dec-2023 16:16:36

2086

167.8000

XLON

05003050000093903-E0GtxCyoQTcO20231205

05-Dec-2023 16:16:36

511

167.8000

XLON

05003050000093903-E0GtxCyoQTcM20231205

05-Dec-2023 16:16:45

996

167.7500

CHIX

40083400800147599-1100041OB20231205

05-Dec-2023 16:17:01

1183

167.7000

BATE

24053240500226715-10002PRN20231205

05-Dec-2023 16:17:01

3056

167.7000

XLON

05003050000093539-E0GtxCyoQUAr20231205

05-Dec-2023 16:17:02

648

167.6500

XLON

05003050000093706-E0GtxCyoQUIZ20231205

05-Dec-2023 16:17:02

163

167.6500

XLON

05003050000093706-E0GtxCyoQUIV20231205

05-Dec-2023 16:17:02

375

167.6500

BATE

24053240500226650-10002PTR20231205

05-Dec-2023 16:17:02

808

167.6500

BATE

24053240500226650-10002PTQ20231205

05-Dec-2023 16:17:02

1748

167.6500

XLON

05003050000093706-E0GtxCyoQUIX20231205

05-Dec-2023 16:17:10

816

167.5500

XLON

05003050000094074-E0GtxCyoQUir20231205

05-Dec-2023 16:17:22

814

167.5000

CHIX

24083240800147837-1100042AB20231205

05-Dec-2023 16:18:02

326

167.6000

CHIX

40083400800148766-E100042P820231205

05-Dec-2023 16:18:03

395

167.6000

CHIX

40083400800148766-1100042PE20231205

05-Dec-2023 16:19:12

2575

167.6000

XLON

05003050000094667-E0GtxCyoQXUH20231205

05-Dec-2023 16:19:12

1168

167.6000

BATE

24053240500230263-10002QTO20231205

05-Dec-2023 16:19:12

1057

167.6000

BATE

24053240500230263-10002QTN20231205

05-Dec-2023 16:19:13

2348

167.5500

XLON

07003070000090270-E0GtxCyoQXXW20231205

05-Dec-2023 16:19:21

420

167.6000

BATE

24053240500231344-10002QWW20231205

05-Dec-2023 16:19:21

434

167.6000

BATE

24053240500231344-10002QWX20231205

05-Dec-2023 16:19:21

530

167.6000

BATE

24053240500231344-10002QWY20231205

05-Dec-2023 16:19:54

211

167.6000

BATE

24053240500231844-10002R7J20231205

05-Dec-2023 16:19:54

412

167.6000

BATE

24053240500231844-10002R7I20231205

05-Dec-2023 16:20:13

324

167.6000

CHIX

40083400800150341-1100044KU20231205

05-Dec-2023 16:20:35

406

167.6000

CHIX

40083400800150341-1100044TK20231205

05-Dec-2023 16:20:35

735

167.6000

XLON

05003050000095390-E0GtxCyoQZfz20231205

05-Dec-2023 16:20:35

1496

167.6000

XLON

05003050000095390-E0GtxCyoQZfw20231205

05-Dec-2023 16:20:35

2676

167.6000

XLON

07003070000091204-E0GtxCyoQZfu20231205

05-Dec-2023 16:21:01

769

167.6000

BATE

40053400500229205-10002RTX20231205

05-Dec-2023 16:21:30

789

167.6000

XLON

07003070000091587-E0GtxCyoQaiW20231205

05-Dec-2023 16:21:32

819

167.6000

XLON

07003070000091609-E0GtxCyoQali20231205

05-Dec-2023 16:22:17

629

167.6000

XLON

05003050000095999-E0GtxCyoQbkZ20231205

05-Dec-2023 16:22:17

1071

167.6000

XLON

05003050000095988-E0GtxCyoQbkX20231205

05-Dec-2023 16:22:17

604

167.6000

XLON

07003070000091798-E0GtxCyoQbkb20231205

05-Dec-2023 16:22:17

1078

167.6000

BATE

24053240500233470-10002SH220231205

05-Dec-2023 16:22:17

942

167.6000

XLON

07003070000091736-E0GtxCyoQbkV20231205

05-Dec-2023 16:22:17

769

167.6000

CHIX

24083240800151132-1100045UD20231205

05-Dec-2023 16:22:17

2144

167.6000

XLON

07003070000091736-E0GtxCyoQbkT20231205

05-Dec-2023 16:23:14

919

167.6000

CHIX

24083240800151794-1100046KP20231205

05-Dec-2023 16:23:14

601

167.6000

BATE

40053400500230906-10002SZ020231205

05-Dec-2023 16:23:15

1195

167.6000

BATE

40053400500230906-10002SZ420231205

05-Dec-2023 16:23:29

2330

167.6000

XLON

07003070000092141-E0GtxCyoQcwB20231205

05-Dec-2023 16:23:29

2277

167.6000

XLON

05003050000096374-E0GtxCyoQcwI20231205

05-Dec-2023 16:23:29

338

167.6000

XLON

07003070000092141-E0GtxCyoQcwG20231205

05-Dec-2023 16:24:47

946

167.7500

CHIX

40083400800152592-1100047FM20231205

05-Dec-2023 16:24:47

2380

167.7500

XLON

05003050000096825-E0GtxCyoQeGi20231205

05-Dec-2023 16:24:47

1213

167.7500

BATE

24053240500235465-10002TPA20231205

05-Dec-2023 16:25:06

1008

167.7500

XLON

05003050000096910-E0GtxCyoQegw20231205

05-Dec-2023 16:25:09

930

167.7500

BATE

40053400500232428-10002TWQ20231205

05-Dec-2023 16:25:24

2645

167.7500

XLON

07003070000092844-E0GtxCyoQfCn20231205

05-Dec-2023 16:26:02

3259

167.7500

XLON

07003070000093069-E0GtxCyoQg0Z20231205

05-Dec-2023 16:26:10

1005

167.7500

CHIX

24083240800153301-1100048JS20231205

05-Dec-2023 16:26:54

1220

167.8500

XLON

07003070000093284-E0GtxCyoQgtQ20231205

05-Dec-2023 16:27:12

812

167.8500

XLON

05003050000097555-E0GtxCyoQhOP20231205

05-Dec-2023 16:27:12

1375

167.8500

XLON

05003050000097555-E0GtxCyoQhON20231205

05-Dec-2023 16:27:45

465

167.8500

XLON

07003070000093490-E0GtxCyoQi4w20231205

05-Dec-2023 16:27:45

6

167.8500

XLON

07003070000093490-E0GtxCyoQi4s20231205

05-Dec-2023 16:27:45

24

167.8500

XLON

07003070000093490-E0GtxCyoQi4u20231205

05-Dec-2023 16:27:47

2

167.8500

XLON

07003070000093496-E0GtxCyoQi5b20231205

05-Dec-2023 16:27:47

81

167.8500

XLON

07003070000093496-E0GtxCyoQi5Z20231205

05-Dec-2023 16:27:47

1600

167.8500

XLON

07003070000093496-E0GtxCyoQi5W20231205

05-Dec-2023 16:27:50

397

167.8500

CHIX

40083400800154127-1100049SW20231205

05-Dec-2023 16:27:50

134

167.8500

CHIX

40083400800154127-1100049SV20231205

05-Dec-2023 16:27:50

11

167.8500

CHIX

40083400800154127-1100049ST20231205

05-Dec-2023 16:27:50

174

167.8500

CHIX

40083400800154127-1100049SU20231205

05-Dec-2023 16:27:50

12

167.8500

CHIX

40083400800154127-1100049SS20231205

05-Dec-2023 16:27:50

112

167.8500

CHIX

40083400800154127-1100049SX20231205

05-Dec-2023 16:28:17

1759

167.8000

XLON

05003050000097386-E0GtxCyoQiiI20231205

05-Dec-2023 16:28:17

1108

167.8000

BATE

24053240500236851-10002VMQ20231205

05-Dec-2023 16:28:17

1089

167.8000

XLON

05003050000097417-E0GtxCyoQiiK20231205

05-Dec-2023 16:28:33

539

167.8500

BATE

40053400500234814-10002VRI20231205

05-Dec-2023 16:28:57

2700

167.9000

XLON

07003070000093941-E0GtxCyoQjPJ20231205

05-Dec-2023 16:28:57

2

167.9000

XLON

07003070000093941-E0GtxCyoQjPD20231205

05-Dec-2023 16:28:57

5

167.9000

XLON

07003070000093941-E0GtxCyoQjPM20231205

05-Dec-2023 16:28:57

1509

167.9000

CHIX

40083400800154733-110004AOW20231205

05-Dec-2023 16:28:58

385

167.9000

XLON

07003070000093941-E0GtxCyoQjRJ20231205

05-Dec-2023 16:28:58

1800

167.9000

XLON

07003070000093941-E0GtxCyoQjRL20231205

05-Dec-2023 16:28:59

400

167.9000

XLON

07003070000093941-E0GtxCyoQjTF20231205

 

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
 
 

Companies

Abrdn (ABDN)
UK 100