Transaction in Own Shares

abrdn PLC
15 December 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 14 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

889,000

312,362

175,000

Highest price paid (per ordinary share)

GBp 184.6000

GBp 183.8000

GBp 184.5500

Lowest price paid (per ordinary share)

GBp 179.8000

GBp 179.9500

GBp 180.0000

Volume weighted average price paid (per ordinary share)

GBp 181.8787

GBp 181.8350

GBp 181.8538

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £293,717,674 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

14-Dec-2023 08:02:03

1546

180.2000

XLON

05003050000003977-E0H0TqKA0RdW20231214

14-Dec-2023 08:02:03

548

180.4000

CHIX

40083400800001762-1100007JK20231214

14-Dec-2023 08:02:03

650

180.1500

BATE

40053400500001127-1000064820231214

14-Dec-2023 08:02:03

1324

180.4000

XLON

05003050000004072-E0H0TqKA0RcR20231214

14-Dec-2023 08:02:03

33

180.4000

CHIX

40083400800001762-1100007JJ20231214

14-Dec-2023 08:02:03

1325

180.3000

XLON

07003070000004021-E0H0TqKA0RdK20231214

14-Dec-2023 08:02:03

581

180.2500

CHIX

24083240800001682-1100007JP20231214

14-Dec-2023 08:02:03

716

180.2000

BATE

40053400500001126-1000064620231214

14-Dec-2023 08:02:52

1323

180.5500

XLON

05003050000004629-E0H0TqKA0UI620231214

14-Dec-2023 08:04:05

597

180.6500

CHIX

40083400800002751-1100008T820231214

14-Dec-2023 08:04:05

215

180.6500

CHIX

40083400800002751-1100008T720231214

14-Dec-2023 08:04:37

639

182.0500

CHIX

24083240800003421-11000092L20231214

14-Dec-2023 08:06:41

1418

182.8000

XLON

05003050000006636-E0H0TqKA0gzn20231214

14-Dec-2023 08:06:41

639

182.8500

CHIX

24083240800004599-110000ARA20231214

14-Dec-2023 08:06:41

812

182.8500

BATE

24053240500003861-100007KB20231214

14-Dec-2023 08:06:58

1229

182.7000

BATE

24053240500003862-100007OE20231214

14-Dec-2023 08:07:33

109

182.0500

XLON

05003050000005795-E0H0TqKA0kDr20231214

14-Dec-2023 08:07:33

1438

182.0500

XLON

05003050000005795-E0H0TqKA0kDp20231214

14-Dec-2023 08:07:33

1212

182.1000

XLON

07003070000006915-E0H0TqKA0kDj20231214

14-Dec-2023 08:08:53

812

181.9500

CHIX

24083240800005099-110000CH220231214

14-Dec-2023 08:08:53

1030

182.0000

BATE

24053240500005076-100008CJ20231214

14-Dec-2023 08:08:53

138

182.0000

BATE

24053240500005076-100008CK20231214

14-Dec-2023 08:08:53

1212

181.9500

XLON

05003050000007133-E0H0TqKA0o8k20231214

14-Dec-2023 08:08:53

339

181.9000

XLON

05003050000005469-E0H0TqKA0o9A20231214

14-Dec-2023 08:08:53

834

181.8500

BATE

24053240500005075-100008CL20231214

14-Dec-2023 08:08:53

1210

182.0000

XLON

05003050000007327-E0H0TqKA0o8i20231214

14-Dec-2023 08:08:53

880

181.9000

XLON

05003050000005469-E0H0TqKA0o8z20231214

14-Dec-2023 08:11:02

1096

182.2500

XLON

07003070000008248-E0H0TqKA0t1s20231214

14-Dec-2023 08:13:05

510

182.9000

XLON

05003050000009037-E0H0TqKA0xr720231214

14-Dec-2023 08:13:05

503

182.9000

XLON

05003050000009037-E0H0TqKA0xr020231214

14-Dec-2023 08:13:05

421

182.9000

XLON

05003050000009037-E0H0TqKA0xr220231214

14-Dec-2023 08:13:09

75

182.9000

XLON

05003050000009037-E0H0TqKA0y3320231214

14-Dec-2023 08:15:02

1079

182.8500

BATE

40053400500007995-100009QQ20231214

14-Dec-2023 08:15:02

1295

182.9500

BATE

40053400500008031-100009QO20231214

14-Dec-2023 08:15:02

1403

182.9000

BATE

40053400500008004-100009QP20231214

14-Dec-2023 08:15:02

715

182.9500

XLON

05003050000009483-E0H0TqKA11OE20231214

14-Dec-2023 08:15:02

521

182.8500

CHIX

40083400800007505-110000FRL20231214

14-Dec-2023 08:15:02

595

182.7000

CHIX

40083400800007506-110000FT220231214

14-Dec-2023 08:15:02

2077

182.9000

XLON

07003070000009287-E0H0TqKA11OI20231214

14-Dec-2023 08:15:02

7

182.7000

CHIX

40083400800007506-110000FT320231214

14-Dec-2023 08:15:02

486

182.9500

XLON

05003050000009483-E0H0TqKA11OG20231214

14-Dec-2023 08:15:02

118

182.8500

CHIX

40083400800007505-110000FRM20231214

14-Dec-2023 08:15:04

1207

182.6000

XLON

07003070000008955-E0H0TqKA11eg20231214

14-Dec-2023 08:16:39

1303

182.7000

XLON

07003070000010465-E0H0TqKA14wT20231214

14-Dec-2023 08:17:12

755

182.6500

CHIX

40083400800008490-110000GXN20231214

14-Dec-2023 08:17:12

828

182.6500

BATE

24053240500009773-10000A8L20231214

14-Dec-2023 08:17:12

1090

182.7000

XLON

07003070000010638-E0H0TqKA160s20231214

14-Dec-2023 08:17:12

754

182.5000

CHIX

24083240800008415-110000GXP20231214

14-Dec-2023 08:17:12

6

182.5500

XLON

05003050000010304-E0H0TqKA162C20231214

14-Dec-2023 08:17:12

1411

182.5500

XLON

05003050000010304-E0H0TqKA162A20231214

14-Dec-2023 08:17:12

828

182.5500

BATE

24053240500009502-10000A8M20231214

14-Dec-2023 08:18:15

314

182.4500

CHIX

24083240800009073-110000HGG20231214

14-Dec-2023 08:18:15

266

182.4500

CHIX

24083240800009073-110000HGH20231214

14-Dec-2023 08:19:25

1

183.0500

XLON

05003050000011700-E0H0TqKA1AnL20231214

14-Dec-2023 08:19:25

1193

183.0500

XLON

05003050000011700-E0H0TqKA1AnN20231214

14-Dec-2023 08:19:26

487

183.0500

XLON

05003050000011727-E0H0TqKA1Apd20231214

14-Dec-2023 08:19:26

813

183.0500

XLON

05003050000011727-E0H0TqKA1AqE20231214

14-Dec-2023 08:19:30

1625

183.0500

XLON

07003070000011785-E0H0TqKA1Azj20231214

14-Dec-2023 08:19:33

581

182.9000

CHIX

40083400800009916-110000I9D20231214

14-Dec-2023 08:19:59

791

182.9500

XLON

05003050000011950-E0H0TqKA1C7020231214

14-Dec-2023 08:20:11

395

182.7500

XLON

05003050000011614-E0H0TqKA1CaP20231214

14-Dec-2023 08:20:11

1115

182.7500

XLON

05003050000011614-E0H0TqKA1CaR20231214

14-Dec-2023 08:20:11

1408

182.7000

XLON

05003050000011525-E0H0TqKA1Cab20231214

14-Dec-2023 08:20:13

634

182.6000

BATE

40053400500010708-10000AVK20231214

14-Dec-2023 08:21:21

812

182.4000

CHIX

24083240800010692-110000J7N20231214

14-Dec-2023 08:21:21

1622

182.4500

XLON

05003050000012294-E0H0TqKA1Enl20231214

14-Dec-2023 08:21:21

763

182.4000

BATE

24053240500010231-10000B3K20231214

14-Dec-2023 08:21:21

61

182.4000

BATE

24053240500010231-10000B3J20231214

14-Dec-2023 08:22:16

1298

182.4500

XLON

05003050000012509-E0H0TqKA1Gda20231214

14-Dec-2023 08:23:45

1186

182.3500

XLON

07003070000012516-E0H0TqKA1Ipk20231214

14-Dec-2023 08:23:45

18

182.4000

CHIX

24083240800011522-110000KDL20231214

14-Dec-2023 08:23:45

736

182.4000

CHIX

24083240800011522-110000KDM20231214

14-Dec-2023 08:23:45

1076

182.4000

XLON

07003070000012862-E0H0TqKA1Ipg20231214

14-Dec-2023 08:23:46

1081

182.2500

XLON

07003070000012441-E0H0TqKA1Itq20231214

14-Dec-2023 08:23:46

787

182.3500

BATE

40053400500013453-10000BKP20231214

14-Dec-2023 08:23:48

1306

182.2500

BATE

40053400500012188-10000BL320231214

14-Dec-2023 08:26:29

1173

182.2500

XLON

05003050000013566-E0H0TqKA1NGb20231214

14-Dec-2023 08:26:40

1599

182.4000

XLON

07003070000013675-E0H0TqKA1NdN20231214

14-Dec-2023 08:27:13

985

182.4000

BATE

40053400500015503-10000CC320231214

14-Dec-2023 08:27:13

681

182.4000

XLON

05003050000013622-E0H0TqKA1OH820231214

14-Dec-2023 08:27:13

233

182.4000

XLON

05003050000013622-E0H0TqKA1OH520231214

14-Dec-2023 08:27:19

57

182.3000

BATE

24053240500015448-10000CD820231214

14-Dec-2023 08:27:19

1019

182.3000

BATE

24053240500015448-10000CD920231214

14-Dec-2023 08:27:19

592

182.3500

CHIX

24083240800012791-110000M6T20231214

14-Dec-2023 08:29:27

635

182.8000

CHIX

40083400800013154-110000NJD20231214

14-Dec-2023 08:29:27

1169

182.9000

XLON

07003070000014405-E0H0TqKA1Tt320231214

14-Dec-2023 08:29:27

1019

182.7000

BATE

40053400500015915-10000CYZ20231214

14-Dec-2023 08:29:27

625

182.6500

CHIX

40083400800013124-110000NJE20231214

14-Dec-2023 08:29:27

862

182.8500

BATE

24053240500017139-10000CYX20231214

14-Dec-2023 08:29:27

1277

182.8500

XLON

07003070000014294-E0H0TqKA1Tt720231214

14-Dec-2023 08:29:27

1384

182.5500

XLON

07003070000014044-E0H0TqKA1TtT20231214

14-Dec-2023 08:29:56

956

183.5500

XLON

07003070000014818-E0H0TqKA1Uwm20231214

14-Dec-2023 08:31:02

1290

183.4500

XLON

07003070000015381-E0H0TqKA1Y7Z20231214

14-Dec-2023 08:32:08

323

183.3500

CHIX

40083400800014722-110000PR220231214

14-Dec-2023 08:32:08

315

183.3500

CHIX

40083400800014722-110000PR320231214

14-Dec-2023 08:32:08

1216

183.4500

XLON

05003050000015551-E0H0TqKA1aO020231214

14-Dec-2023 08:32:28

1255

183.4500

XLON

07003070000015849-E0H0TqKA1bIu20231214

14-Dec-2023 08:32:30

1285

183.4500

XLON

05003050000015862-E0H0TqKA1bOw20231214

14-Dec-2023 08:33:39

798

183.9000

XLON

05003050000016278-E0H0TqKA1doi20231214

14-Dec-2023 08:34:04

870

183.4500

XLON

07003070000015860-E0H0TqKA1enT20231214

14-Dec-2023 08:34:04

1222

183.4500

BATE

40053400500019344-10000ECO20231214

14-Dec-2023 08:34:04

995

183.5500

BATE

40053400500019889-10000ECN20231214

14-Dec-2023 08:34:04

870

183.5000

XLON

05003050000015963-E0H0TqKA1enH20231214

14-Dec-2023 08:34:04

697

183.5500

CHIX

40083400800015907-110000R2H20231214

14-Dec-2023 08:35:19

1069

183.3000

XLON

07003070000016464-E0H0TqKA1geR20231214

14-Dec-2023 08:35:19

1497

183.3000

XLON

07003070000016831-E0H0TqKA1giO20231214

14-Dec-2023 08:35:19

1237

183.1000

XLON

05003050000015383-E0H0TqKA1goL20231214

14-Dec-2023 08:35:19

638

183.2500

CHIX

24083240800016425-110000RIX20231214

14-Dec-2023 08:35:19

805

183.2500

BATE

24053240500020753-10000EKS20231214

14-Dec-2023 08:36:38

639

183.7000

CHIX

24083240800017391-110000SAP20231214

14-Dec-2023 08:36:38

638

183.6500

XLON

07003070000017174-E0H0TqKA1jct20231214

14-Dec-2023 08:36:38

1184

183.7000

XLON

05003050000017197-E0H0TqKA1jcr20231214

14-Dec-2023 08:36:38

484

183.6500

XLON

07003070000017174-E0H0TqKA1jd020231214

14-Dec-2023 08:37:25

51

183.5500

XLON

05003050000017348-E0H0TqKA1krs20231214

14-Dec-2023 08:37:25

482

183.7000

XLON

07003070000017406-E0H0TqKA1kq720231214

14-Dec-2023 08:37:25

855

183.6500

BATE

24053240500022292-10000F2B20231214

14-Dec-2023 08:37:25

255

183.7000

XLON

07003070000017406-E0H0TqKA1kq520231214

14-Dec-2023 08:37:26

563

183.5500

XLON

05003050000017348-E0H0TqKA1ksL20231214

14-Dec-2023 08:39:06

1390

183.5000

XLON

07003070000017160-E0H0TqKA1nEr20231214

14-Dec-2023 08:39:06

1075

183.5500

XLON

07003070000017845-E0H0TqKA1nES20231214

14-Dec-2023 08:40:07

754

184.1000

CHIX

40083400800018422-110000TQU20231214

14-Dec-2023 08:40:07

1283

184.1500

XLON

07003070000018104-E0H0TqKA1pYl20231214

14-Dec-2023 08:40:42

1282

184.0500

XLON

05003050000018214-E0H0TqKA1qns20231214

14-Dec-2023 08:41:44

609

184.0500

CHIX

24083240800019010-110000UPV20231214

14-Dec-2023 08:41:44

1173

184.0000

XLON

07003070000018412-E0H0TqKA1sfu20231214

14-Dec-2023 08:41:46

580

183.9000

CHIX

24083240800018977-110000UQV20231214

14-Dec-2023 08:41:46

1243

183.8000

BATE

24053240500024412-10000FZ820231214

14-Dec-2023 08:41:46

1168

183.8000

BATE

40053400500024381-10000FZA20231214

14-Dec-2023 08:41:46

1599

183.7500

XLON

05003050000018628-E0H0TqKA1sn920231214

14-Dec-2023 08:41:46

432

183.8000

BATE

24053240500024412-10000FZ920231214

14-Dec-2023 08:42:49

86

183.7000

XLON

07003070000018941-E0H0TqKA1u9G20231214

14-Dec-2023 08:42:49

1085

183.7000

XLON

07003070000018941-E0H0TqKA1u9E20231214

14-Dec-2023 08:43:44

1327

183.8000

BATE

24053240500025843-10000GCR20231214

14-Dec-2023 08:43:45

1138

183.7500

BATE

40053400500025323-10000GCV20231214

14-Dec-2023 08:43:45

327

183.7000

BATE

40053400500025308-10000GCX20231214

14-Dec-2023 08:43:45

770

183.7000

BATE

40053400500025308-10000GCY20231214

14-Dec-2023 08:43:45

35

183.7000

BATE

40053400500025308-10000GCW20231214

14-Dec-2023 08:43:45

639

183.7000

CHIX

40083400800019891-110000VM420231214

14-Dec-2023 08:43:45

1173

183.7000

XLON

07003070000019123-E0H0TqKA1vcC20231214

14-Dec-2023 08:44:04

904

183.7000

XLON

07003070000019264-E0H0TqKA1wDN20231214

14-Dec-2023 08:44:23

1276

183.7000

XLON

07003070000019355-E0H0TqKA1ws920231214

14-Dec-2023 08:44:23

1173

183.6500

XLON

07003070000019055-E0H0TqKA1wsG20231214

14-Dec-2023 08:47:06

1056

183.8000

XLON

07003070000020071-E0H0TqKA21ms20231214

14-Dec-2023 08:47:08

581

183.7500

XLON

05003050000019945-E0H0TqKA21wg20231214

14-Dec-2023 08:47:08

669

183.7500

XLON

07003070000019576-E0H0TqKA21we20231214

14-Dec-2023 08:47:09

638

183.6500

CHIX

40083400800020195-110000XIT20231214

14-Dec-2023 08:47:09

297

183.6500

XLON

05003050000019402-E0H0TqKA223a20231214

14-Dec-2023 08:47:09

626

183.7000

BATE

24053240500026819-10000H8520231214

14-Dec-2023 08:49:33

1566

184.3000

XLON

05003050000020729-E0H0TqKA262620231214

14-Dec-2023 08:49:34

330

184.3000

XLON

05003050000020733-E0H0TqKA262v20231214

14-Dec-2023 08:49:34

25

184.3000

XLON

05003050000020733-E0H0TqKA262r20231214

14-Dec-2023 08:49:34

580

184.3000

XLON

05003050000020733-E0H0TqKA262p20231214

14-Dec-2023 08:49:34

1200

184.3000

XLON

05003050000020733-E0H0TqKA262t20231214

14-Dec-2023 08:49:38

1566

184.3000

XLON

07003070000020757-E0H0TqKA26Cp20231214

14-Dec-2023 08:49:45

602

184.0500

XLON

07003070000020590-E0H0TqKA26Qx20231214

14-Dec-2023 08:49:45

639

184.1000

CHIX

40083400800022231-110000YUT20231214

14-Dec-2023 08:49:45

580

184.0500

XLON

07003070000020598-E0H0TqKA26Qz20231214

14-Dec-2023 08:50:04

1061

184.0000

XLON

05003050000020426-E0H0TqKA26qT20231214

14-Dec-2023 08:50:04

581

184.0000

CHIX

40083400800022244-110000YYU20231214

14-Dec-2023 08:50:51

1254

183.8000

BATE

40053400500028566-10000HXC20231214

14-Dec-2023 08:50:52

1253

183.7000

XLON

07003070000020877-E0H0TqKA28Pm20231214

14-Dec-2023 08:51:51

1146

183.6000

XLON

07003070000021100-E0H0TqKA29wy20231214

14-Dec-2023 08:51:53

1357

183.5500

XLON

05003050000020841-E0H0TqKA2A1g20231214

14-Dec-2023 08:51:53

754

183.5500

CHIX

24083240800022923-110000ZWL20231214

14-Dec-2023 08:51:58

638

183.3000

BATE

40053400500029363-10000I5V20231214

14-Dec-2023 08:51:58

1355

183.2500

XLON

05003050000021080-E0H0TqKA2AGb20231214

14-Dec-2023 08:51:58

1056

183.4500

BATE

24053240500030066-10000I5S20231214

14-Dec-2023 08:53:32

745

183.0000

BATE

24053240500030816-10000IFN20231214

14-Dec-2023 08:53:32

812

183.0500

CHIX

40083400800023290-1100010P520231214

14-Dec-2023 08:53:32

1044

183.0500

XLON

07003070000021504-E0H0TqKA2C9M20231214

14-Dec-2023 08:53:33

274

182.8500

BATE

40053400500030200-10000IFY20231214

14-Dec-2023 08:53:33

357

182.8500

BATE

40053400500030200-10000IFW20231214

14-Dec-2023 08:53:33

338

182.8500

BATE

40053400500030200-10000IFX20231214

14-Dec-2023 08:54:11

1145

182.9500

XLON

07003070000021711-E0H0TqKA2DbS20231214

14-Dec-2023 08:54:27

1246

182.8000

XLON

05003050000021774-E0H0TqKA2DxR20231214

14-Dec-2023 08:55:04

1020

182.7500

XLON

05003050000021641-E0H0TqKA2EZt20231214

14-Dec-2023 08:55:04

540

182.7500

XLON

05003050000021641-E0H0TqKA2EZv20231214

14-Dec-2023 08:55:04

580

182.7500

CHIX

40083400800023799-1100011BD20231214

14-Dec-2023 08:55:04

1038

182.8000

XLON

07003070000021902-E0H0TqKA2EZk20231214

14-Dec-2023 08:55:04

1355

182.7000

XLON

05003050000021329-E0H0TqKA2EaH20231214

14-Dec-2023 08:55:05

526

182.6000

BATE

40053400500031045-10000IOX20231214

14-Dec-2023 08:55:05

261

182.6000

BATE

40053400500031045-10000IOY20231214

14-Dec-2023 08:57:51

1133

182.7500

XLON

05003050000022361-E0H0TqKA2Iqf20231214

14-Dec-2023 08:57:51

1030

182.8000

XLON

05003050000022432-E0H0TqKA2IqG20231214

14-Dec-2023 08:57:56

649

182.7000

BATE

24053240500033099-10000J3Y20231214

14-Dec-2023 08:57:56

55

182.7000

CHIX

40083400800024802-1100012HO20231214

14-Dec-2023 08:57:56

526

182.7000

CHIX

40083400800024802-1100012HP20231214

14-Dec-2023 08:57:56

68

182.7000

BATE

24053240500033099-10000J3X20231214

14-Dec-2023 08:57:56

1138

182.7000

XLON

05003050000022236-E0H0TqKA2IxU20231214

14-Dec-2023 08:58:27

716

182.5500

BATE

40053400500031890-10000J6I20231214

14-Dec-2023 09:00:50

581

182.6500

CHIX

24083240800026159-11000147820231214

14-Dec-2023 09:00:50

1331

182.9000

XLON

05003050000023297-E0H0TqKA2P7U20231214

14-Dec-2023 09:00:50

605

182.8000

CHIX

40083400800026216-11000147620231214

14-Dec-2023 09:00:50

848

182.7500

BATE

40053400500034608-10000JTQ20231214

14-Dec-2023 09:00:50

924

182.9000

BATE

40053400500034607-10000JTN20231214

14-Dec-2023 09:00:50

1054

182.7000

XLON

07003070000023196-E0H0TqKA2P8520231214

14-Dec-2023 09:02:54

1

182.7500

XLON

07003070000023662-E0H0TqKA2SGr20231214

14-Dec-2023 09:02:54

613

182.7500

XLON

07003070000023662-E0H0TqKA2SGt20231214

14-Dec-2023 09:02:54

508

182.7500

XLON

07003070000023662-E0H0TqKA2SGp20231214

14-Dec-2023 09:03:03

472

182.6500

CHIX

24083240800026467-1100015D620231214

14-Dec-2023 09:03:03

140

182.6500

CHIX

24083240800026467-1100015D720231214

14-Dec-2023 09:03:03

1020

182.6000

XLON

05003050000023026-E0H0TqKA2Se220231214

14-Dec-2023 09:03:03

737

182.6500

BATE

40053400500034772-10000KAA20231214

14-Dec-2023 09:03:03

1128

182.7000

XLON

05003050000023393-E0H0TqKA2SdY20231214

14-Dec-2023 09:03:03

798

182.5000

BATE

24053240500035475-10000KAD20231214

14-Dec-2023 09:04:36

638

182.6500

CHIX

24083240800027960-11000165A20231214

14-Dec-2023 09:04:57

850

182.5000

BATE

24053240500037550-10000KN220231214

14-Dec-2023 09:04:57

1320

182.5500

XLON

05003050000024183-E0H0TqKA2VfT20231214

14-Dec-2023 09:05:37

1306

182.4500

XLON

05003050000024651-E0H0TqKA2WoD20231214

14-Dec-2023 09:05:37

112

182.4500

XLON

05003050000024651-E0H0TqKA2WoG20231214

14-Dec-2023 09:05:37

1114

182.4000

XLON

05003050000024548-E0H0TqKA2Wog20231214

14-Dec-2023 09:05:38

1015

182.3500

XLON

07003070000024040-E0H0TqKA2Wpm20231214

14-Dec-2023 09:05:54

1114

182.2500

XLON

07003070000024833-E0H0TqKA2XXT20231214

14-Dec-2023 09:07:09

920

182.3500

XLON

07003070000025180-E0H0TqKA2aBP20231214

14-Dec-2023 09:07:09

87

182.3500

XLON

07003070000025180-E0H0TqKA2aBS20231214

14-Dec-2023 09:07:28

1415

182.3000

XLON

07003070000025047-E0H0TqKA2adH20231214

14-Dec-2023 09:09:49

736

182.4000

BATE

24053240500040263-10000LLC20231214

14-Dec-2023 09:09:49

696

182.4500

CHIX

40083400800029858-1100018LE20231214

14-Dec-2023 09:09:49

1281

182.4500

XLON

07003070000025734-E0H0TqKA2dyj20231214

14-Dec-2023 09:09:59

1354

182.4500

XLON

05003050000025728-E0H0TqKA2eEl20231214

14-Dec-2023 09:09:59

939

182.4500

XLON

05003050000025728-E0H0TqKA2eEn20231214

14-Dec-2023 09:11:43

1095

182.9500

XLON

05003050000026088-E0H0TqKA2hp120231214

14-Dec-2023 09:12:31

995

182.9500

XLON

07003070000026409-E0H0TqKA2jQY20231214

14-Dec-2023 09:12:31

1

182.9500

BATE

24053240500041759-10000M4720231214

14-Dec-2023 09:12:31

754

182.9500

BATE

24053240500041759-10000M4820231214

14-Dec-2023 09:12:31

357

182.9500

BATE

24053240500041759-10000M4620231214

14-Dec-2023 09:13:59

1010

183.3000

BATE

24053240500042595-10000MF820231214

14-Dec-2023 09:13:59

988

183.3000

XLON

07003070000026766-E0H0TqKA2ltC20231214

14-Dec-2023 09:15:11

1379

183.3000

XLON

05003050000026694-E0H0TqKA2oEq20231214

14-Dec-2023 09:15:11

878

183.3500

BATE

40053400500042052-10000MP720231214

14-Dec-2023 09:15:11

233

183.3500

BATE

40053400500042052-10000MP820231214

14-Dec-2023 09:15:11

1111

183.3000

BATE

24053240500042902-10000MPA20231214

14-Dec-2023 09:15:11

1278

183.3500

XLON

07003070000026928-E0H0TqKA2oEf20231214

14-Dec-2023 09:15:12

1382

183.2500

XLON

05003050000026658-E0H0TqKA2oIa20231214

14-Dec-2023 09:15:12

345

183.2500

CHIX

40083400800031780-110001BYN20231214

14-Dec-2023 09:15:12

236

183.2500

CHIX

40083400800031780-110001BYM20231214

14-Dec-2023 09:15:13

34

183.1500

CHIX

24083240800031695-110001BZ320231214

14-Dec-2023 09:15:13

779

183.1500

CHIX

24083240800031695-110001BZ220231214

14-Dec-2023 09:15:13

1369

183.2000

XLON

05003050000027004-E0H0TqKA2oNf20231214

14-Dec-2023 09:15:24

979

183.2000

XLON

07003070000027074-E0H0TqKA2os420231214

14-Dec-2023 09:16:04

992

183.4000

XLON

07003070000027210-E0H0TqKA2pu920231214

14-Dec-2023 09:16:07

982

183.4500

XLON

05003050000027177-E0H0TqKA2pxU20231214

14-Dec-2023 09:16:14

1277

183.3500

XLON

07003070000027220-E0H0TqKA2qBW20231214

14-Dec-2023 09:16:57

898

183.2500

BATE

40053400500042987-10000MZ020231214

14-Dec-2023 09:17:34

755

183.2000

XLON

07003070000027194-E0H0TqKA2rr920231214

14-Dec-2023 09:17:34

34

183.2000

XLON

07003070000027194-E0H0TqKA2rr620231214

14-Dec-2023 09:17:34

291

183.2000

XLON

07003070000027194-E0H0TqKA2rr420231214

14-Dec-2023 09:17:34

580

183.2000

CHIX

24083240800032719-110001D3T20231214

14-Dec-2023 09:18:12

1250

183.3000

XLON

07003070000027625-E0H0TqKA2syq20231214

14-Dec-2023 09:18:12

1080

183.3000

XLON

05003050000027574-E0H0TqKA2sys20231214

14-Dec-2023 09:21:17

559

183.5000

XLON

07003070000028143-E0H0TqKA2y6J20231214

14-Dec-2023 09:21:17

494

183.5000

XLON

07003070000028143-E0H0TqKA2y6L20231214

14-Dec-2023 09:21:17

1111

183.5000

BATE

40053400500046007-10000NTF20231214

14-Dec-2023 09:22:11

471

183.5000

XLON

07003070000028472-E0H0TqKA2zbl20231214

14-Dec-2023 09:22:11

697

183.5000

XLON

07003070000028472-E0H0TqKA2zbj20231214

14-Dec-2023 09:22:13

1252

183.4500

XLON

07003070000028367-E0H0TqKA2zlY20231214

14-Dec-2023 09:22:13

1414

183.4500

BATE

40053400500045715-10000O0M20231214

14-Dec-2023 09:22:13

899

183.4000

BATE

24053240500046497-10000O0N20231214

14-Dec-2023 09:22:17

580

183.3500

CHIX

40083400800034263-110001FPH20231214

14-Dec-2023 09:22:36

1355

183.3000

XLON

05003050000028050-E0H0TqKA30ew20231214

14-Dec-2023 09:22:37

638

183.2500

CHIX

40083400800034303-110001FZB20231214

14-Dec-2023 09:26:20

982

183.5000

BATE

40053400500048554-10000OPV20231214

14-Dec-2023 09:26:20

960

183.5500

XLON

07003070000028839-E0H0TqKA36W320231214

14-Dec-2023 09:26:20

66

183.5000

XLON

05003050000028789-E0H0TqKA36Wf20231214

14-Dec-2023 09:26:20

310

183.5000

XLON

05003050000028789-E0H0TqKA36Wh20231214

14-Dec-2023 09:26:20

149

183.5000

BATE

40053400500048554-10000OPT20231214

14-Dec-2023 09:26:20

62

183.5000

BATE

40053400500048554-10000OPU20231214

14-Dec-2023 09:26:20

680

183.5000

XLON

05003050000028789-E0H0TqKA36Wd20231214

14-Dec-2023 09:29:30

444

184.3000

CHIX

24083240800037660-110001JKL20231214

14-Dec-2023 09:29:30

486

184.3000

CHIX

24083240800037660-110001JKK20231214

14-Dec-2023 09:31:21

958

184.4500

XLON

05003050000030301-E0H0TqKA3FLp20231214

14-Dec-2023 09:31:27

1146

184.5000

XLON

07003070000030329-E0H0TqKA3FTr20231214

14-Dec-2023 09:31:49

1347

184.5000

XLON

07003070000030347-E0H0TqKA3FwZ20231214

14-Dec-2023 09:31:50

1338

184.5000

XLON

07003070000030415-E0H0TqKA3G0H20231214

14-Dec-2023 09:31:51

75

184.6000

XLON

05003050000030390-E0H0TqKA3G3920231214

14-Dec-2023 09:31:52

1057

184.6000

XLON

07003070000030425-E0H0TqKA3G5a20231214

14-Dec-2023 09:31:53

75

184.6000

XLON

07003070000030428-E0H0TqKA3G6m20231214

14-Dec-2023 09:31:54

85

184.6000

XLON

05003050000030398-E0H0TqKA3GAG20231214

14-Dec-2023 09:31:54

869

184.6000

XLON

05003050000030398-E0H0TqKA3GAK20231214

14-Dec-2023 09:31:54

1

184.6000

XLON

05003050000030398-E0H0TqKA3GAI20231214

14-Dec-2023 09:31:55

956

184.6000

XLON

05003050000030401-E0H0TqKA3GBo20231214

14-Dec-2023 09:32:00

933

184.5000

CHIX

40083400800038402-110001KPZ20231214

14-Dec-2023 09:32:00

956

184.6000

XLON

05003050000030403-E0H0TqKA3GEo20231214

14-Dec-2023 09:32:00

933

184.5500

CHIX

24083240800038518-110001KP320231214

14-Dec-2023 09:32:01

956

184.5000

XLON

07003070000030447-E0H0TqKA3GIP20231214

14-Dec-2023 09:32:02

1150

184.4500

XLON

05003050000030304-E0H0TqKA3GMf20231214

14-Dec-2023 09:32:02

1052

184.5000

XLON

07003070000030453-E0H0TqKA3GMb20231214

14-Dec-2023 09:32:04

1140

184.4000

XLON

07003070000030464-E0H0TqKA3GRo20231214

14-Dec-2023 09:32:04

1054

184.4000

XLON

07003070000030319-E0H0TqKA3GQa20231214

14-Dec-2023 09:32:25

1425

184.1500

XLON

05003050000030433-E0H0TqKA3H1D20231214

14-Dec-2023 09:33:12

1144

183.9500

XLON

07003070000030485-E0H0TqKA3I0k20231214

14-Dec-2023 09:33:56

1350

183.9500

XLON

05003050000030752-E0H0TqKA3Ikm20231214

14-Dec-2023 09:34:03

614

183.8500

CHIX

24083240800038641-110001LI320231214

14-Dec-2023 09:34:03

1045

183.9500

XLON

05003050000030826-E0H0TqKA3J3520231214

14-Dec-2023 09:35:17

866

183.9500

XLON

07003070000030953-E0H0TqKA3Kki20231214

14-Dec-2023 09:35:17

286

183.9500

XLON

07003070000030953-E0H0TqKA3Kkg20231214

14-Dec-2023 09:38:02

438

184.1500

XLON

07003070000031531-E0H0TqKA3Q6t20231214

14-Dec-2023 09:38:47

32

184.3000

XLON

07003070000031823-E0H0TqKA3QxU20231214

14-Dec-2023 09:38:50

1107

184.3000

XLON

05003050000031755-E0H0TqKA3R1M20231214

14-Dec-2023 09:38:53

1408

184.3000

XLON

05003050000031763-E0H0TqKA3R3e20231214

14-Dec-2023 09:40:01

477

184.2500

CHIX

40083400800041032-110001O2Z20231214

14-Dec-2023 09:40:01

1308

184.2000

XLON

07003070000031908-E0H0TqKA3S5i20231214

14-Dec-2023 09:40:01

1102

184.2500

XLON

07003070000032018-E0H0TqKA3S5720231214

14-Dec-2023 09:40:01

1070

184.2000

CHIX

40083400800041030-110001O3620231214

14-Dec-2023 09:40:01

476

184.2500

CHIX

40083400800041032-110001O3020231214

14-Dec-2023 09:40:33

581

184.1000

XLON

07003070000032049-E0H0TqKA3Sc520231214

14-Dec-2023 09:40:33

1022

184.1000

XLON

07003070000032049-E0H0TqKA3Sc720231214

14-Dec-2023 09:40:58

938

183.8500

XLON

05003050000031847-E0H0TqKA3T9m20231214

14-Dec-2023 09:40:58

1011

183.8000

BATE

40053400500055946-10000R3E20231214

14-Dec-2023 09:40:58

662

183.8500

CHIX

40083400800041302-110001OFM20231214

14-Dec-2023 09:40:58

193

183.8000

BATE

40053400500055945-10000R3G20231214

14-Dec-2023 09:40:58

1010

183.8000

BATE

24053240500055747-10000R3F20231214

14-Dec-2023 09:40:58

1120

183.8000

BATE

40053400500055945-10000R3H20231214

14-Dec-2023 09:40:58

69

183.8500

XLON

05003050000031847-E0H0TqKA3T9p20231214

14-Dec-2023 09:41:04

75

183.9500

XLON

07003070000032233-E0H0TqKA3TLl20231214

14-Dec-2023 09:41:11

1301

183.8000

XLON

05003050000032155-E0H0TqKA3TZY20231214

14-Dec-2023 09:41:26

1166

183.7500

XLON

05003050000032195-E0H0TqKA3Tqj20231214

14-Dec-2023 09:41:26

85

183.7500

BATE

40053400500058235-10000R5G20231214

14-Dec-2023 09:41:26

925

183.7500

BATE

40053400500058235-10000R5H20231214

14-Dec-2023 09:41:26

1111

183.7000

BATE

24053240500059144-10000R5J20231214

14-Dec-2023 09:41:26

1300

183.7000

XLON

07003070000032142-E0H0TqKA3TrI20231214

14-Dec-2023 09:42:42

32

183.7500

XLON

05003050000032465-E0H0TqKA3VkP20231214

14-Dec-2023 09:42:51

1213

183.6500

BATE

24053240500060031-10000RE820231214

14-Dec-2023 09:42:51

870

183.6500

CHIX

40083400800041619-110001P7420231214

14-Dec-2023 09:43:15

371

183.6000

XLON

07003070000032429-E0H0TqKA3WTI20231214

14-Dec-2023 09:43:15

686

183.6000

XLON

07003070000032429-E0H0TqKA3WTL20231214

14-Dec-2023 09:43:16

1287

183.5500

BATE

40053400500058237-10000RHF20231214

14-Dec-2023 09:43:16

127

183.5500

BATE

40053400500058237-10000RHE20231214

14-Dec-2023 09:44:13

1134

183.6000

XLON

07003070000032765-E0H0TqKA3XQc20231214

14-Dec-2023 09:44:53

1103

183.6000

XLON

07003070000032896-E0H0TqKA3Y6620231214

14-Dec-2023 09:45:03

1010

183.5500

BATE

24053240500061142-10000RP920231214

14-Dec-2023 09:45:03

754

183.5500

CHIX

24083240800043187-110001PYT20231214

14-Dec-2023 09:45:03

1111

183.5000

BATE

40053400500060193-10000RPA20231214

14-Dec-2023 09:45:03

1205

183.5500

XLON

05003050000032750-E0H0TqKA3YGm20231214

14-Dec-2023 09:45:19

696

183.4000

CHIX

40083400800042768-110001Q2G20231214

14-Dec-2023 09:45:51

1111

183.3500

BATE

40053400500059532-10000RTF20231214

14-Dec-2023 09:46:56

1003

183.6500

XLON

05003050000033164-E0H0TqKA3anR20231214

14-Dec-2023 09:46:56

882

183.6000

BATE

40053400500061392-10000S1520231214

14-Dec-2023 09:47:43

1308

183.6000

XLON

05003050000033132-E0H0TqKA3bVx20231214

14-Dec-2023 09:47:43

581

183.5500

CHIX

40083400800043516-110001QZO20231214

14-Dec-2023 09:48:04

1411

183.5500

XLON

05003050000033338-E0H0TqKA3c6i20231214

14-Dec-2023 09:48:44

1302

183.5000

XLON

05003050000033053-E0H0TqKA3cd420231214

14-Dec-2023 09:50:38

405

183.5000

XLON

07003070000033706-E0H0TqKA3eXc20231214

14-Dec-2023 09:50:38

612

183.5000

XLON

07003070000033706-E0H0TqKA3eXe20231214

14-Dec-2023 09:50:38

215

183.4500

XLON

07003070000033696-E0H0TqKA3eYD20231214

14-Dec-2023 09:50:38

1311

183.4500

XLON

07003070000033696-E0H0TqKA3eYA20231214

14-Dec-2023 09:50:38

885

183.4500

BATE

40053400500061985-10000SLF20231214

14-Dec-2023 09:51:02

252

183.4500

XLON

07003070000034016-E0H0TqKA3f0f20231214

14-Dec-2023 09:53:39

716

183.9500

XLON

07003070000034454-E0H0TqKA3iKZ20231214

14-Dec-2023 09:53:39

1235

183.9500

XLON

05003050000034435-E0H0TqKA3iKV20231214

14-Dec-2023 09:53:39

309

183.9500

XLON

07003070000034454-E0H0TqKA3iKX20231214

14-Dec-2023 09:53:46

1029

183.8500

XLON

07003070000034438-E0H0TqKA3iR220231214

14-Dec-2023 09:54:04

1234

183.8000

XLON

07003070000034721-E0H0TqKA3ikL20231214

14-Dec-2023 09:54:04

637

183.8000

CHIX

40083400800045712-110001T2320231214

14-Dec-2023 09:54:04

1312

183.8000

BATE

40053400500064823-10000T7L20231214

14-Dec-2023 09:54:04

1111

183.8000

BATE

40053400500065200-10000T7M20231214

14-Dec-2023 09:54:06

697

183.6500

CHIX

40083400800045687-110001T2620231214

14-Dec-2023 09:54:06

431

183.6500

XLON

05003050000034683-E0H0TqKA3imJ20231214

14-Dec-2023 09:54:06

1008

183.6500

XLON

05003050000034683-E0H0TqKA3imH20231214

14-Dec-2023 09:54:22

585

183.7000

XLON

07003070000034853-E0H0TqKA3j3220231214

14-Dec-2023 09:54:51

1047

183.6000

XLON

05003050000034842-E0H0TqKA3jO420231214

14-Dec-2023 09:54:51

1414

183.6000

BATE

40053400500064771-10000TBK20231214

14-Dec-2023 09:54:51

292

183.6000

XLON

05003050000034842-E0H0TqKA3jO120231214

14-Dec-2023 09:54:56

580

183.5000

CHIX

24083240800046508-110001TBH20231214

14-Dec-2023 09:56:07

1374

183.5500

XLON

07003070000035223-E0H0TqKA3kOU20231214

14-Dec-2023 09:56:28

1056

183.5000

XLON

05003050000035167-E0H0TqKA3kke20231214

14-Dec-2023 09:57:12

638

183.4000

CHIX

40083400800046750-110001U3L20231214

14-Dec-2023 09:57:12

1339

183.4000

XLON

07003070000034795-E0H0TqKA3llI20231214

14-Dec-2023 10:01:23

1347

183.5000

XLON

07003070000036216-E0H0TqKA3qNj20231214

14-Dec-2023 10:01:30

1111

183.4500

BATE

40053400500068759-10000UEQ20231214

14-Dec-2023 10:01:30

278

183.4500

XLON

05003050000036135-E0H0TqKA3qWz20231214

14-Dec-2023 10:01:30

426

183.4500

XLON

05003050000036135-E0H0TqKA3qWv20231214

14-Dec-2023 10:01:30

513

183.4500

XLON

05003050000036135-E0H0TqKA3qWx20231214

14-Dec-2023 10:01:38

350

183.3000

CHIX

40083400800048044-110001VKZ20231214

14-Dec-2023 10:01:38

1138

183.3000

BATE

24053240500067426-10000UF920231214

14-Dec-2023 10:01:39

388

183.3000

CHIX

40083400800048044-110001VLA20231214

14-Dec-2023 10:01:40

132

183.3000

CHIX

40083400800048044-110001VLI20231214

14-Dec-2023 10:02:42

688

183.3500

XLON

05003050000036585-E0H0TqKA3roY20231214

14-Dec-2023 10:02:42

1525

183.3500

XLON

05003050000036585-E0H0TqKA3roa20231214

14-Dec-2023 10:03:02

1313

183.2500

BATE

24053240500070997-10000UMW20231214

14-Dec-2023 10:03:03

1128

183.2000

XLON

05003050000036242-E0H0TqKA3sNA20231214

14-Dec-2023 10:03:54

674

183.1500

XLON

05003050000036742-E0H0TqKA3tNl20231214

14-Dec-2023 10:03:54

479

183.1500

XLON

05003050000036742-E0H0TqKA3tNi20231214

14-Dec-2023 10:03:54

635

183.1500

BATE

40053400500067610-10000UST20231214

14-Dec-2023 10:06:42

593

183.4000

XLON

05003050000037116-E0H0TqKA3wfP20231214

14-Dec-2023 10:06:42

732

183.4500

XLON

05003050000037234-E0H0TqKA3wew20231214

14-Dec-2023 10:06:42

696

183.4000

CHIX

24083240800050463-110001X1920231214

14-Dec-2023 10:06:42

376

183.4500

XLON

05003050000037234-E0H0TqKA3wey20231214

14-Dec-2023 10:07:27

1006

183.4500

XLON

07003070000037577-E0H0TqKA3x9c20231214

14-Dec-2023 10:07:27

585

183.4500

XLON

07003070000037578-E0H0TqKA3x9e20231214

14-Dec-2023 10:07:32

688

183.4000

XLON

05003050000037116-E0H0TqKA3xMT20231214

14-Dec-2023 10:08:21

580

183.3500

BATE

40053400500071283-10000VGJ20231214

14-Dec-2023 10:08:21

249

183.3500

BATE

40053400500071283-10000VGK20231214

14-Dec-2023 10:08:47

1279

183.4000

XLON

07003070000037849-E0H0TqKA3yi420231214

14-Dec-2023 10:09:04

322

183.3000

XLON

05003050000037577-E0H0TqKA3ywO20231214

14-Dec-2023 10:09:04

762

183.3000

XLON

05003050000037577-E0H0TqKA3ywS20231214

14-Dec-2023 10:09:04

1470

183.3500

XLON

05003050000037953-E0H0TqKA3ywD20231214

14-Dec-2023 10:09:04

828

183.2500

BATE

24053240500071874-10000VKE20231214

14-Dec-2023 10:09:04

812

183.2500

CHIX

40083400800050732-110001XRC20231214

14-Dec-2023 10:11:20

264

183.3000

BATE

24053240500074351-10000VW020231214

14-Dec-2023 10:11:20

1296

183.3500

BATE

40053400500073773-10000VVY20231214

14-Dec-2023 10:11:20

932

183.3000

BATE

24053240500074351-10000VVZ20231214

14-Dec-2023 10:12:07

1132

183.3000

XLON

05003050000038378-E0H0TqKA42Pi20231214

14-Dec-2023 10:12:42

594

183.3000

XLON

05003050000038530-E0H0TqKA430p20231214

14-Dec-2023 10:12:56

653

183.3000

XLON

05003050000038530-E0H0TqKA43Ek20231214

14-Dec-2023 10:12:56

755

183.2500

XLON

05003050000038076-E0H0TqKA43FD20231214

14-Dec-2023 10:12:56

284

183.2500

XLON

05003050000038076-E0H0TqKA43FB20231214

14-Dec-2023 10:12:57

1349

183.2000

XLON

05003050000038587-E0H0TqKA43Kl20231214

14-Dec-2023 10:12:58

912

183.2000

BATE

40053400500074774-10000W5E20231214

14-Dec-2023 10:12:58

639

183.2000

CHIX

40083400800051417-110001YZV20231214

14-Dec-2023 10:13:31

1140

183.2000

XLON

05003050000038642-E0H0TqKA43z720231214

14-Dec-2023 10:14:33

346

183.2000

XLON

05003050000038820-E0H0TqKA44ow20231214

14-Dec-2023 10:14:50

806

183.2000

XLON

05003050000038820-E0H0TqKA451Z20231214

14-Dec-2023 10:14:51

1569

183.3000

XLON

07003070000038925-E0H0TqKA45A920231214

14-Dec-2023 10:15:15

290

183.1500

XLON

07003070000038724-E0H0TqKA45h620231214

14-Dec-2023 10:15:15

793

183.1500

XLON

07003070000038724-E0H0TqKA45h420231214

14-Dec-2023 10:16:00

696

183.1000

CHIX

24083240800051649-110001ZVB20231214

14-Dec-2023 10:16:00

747

183.1000

BATE

40053400500075729-10000WK320231214

14-Dec-2023 10:17:35

43

183.2000

XLON

07003070000039384-E0H0TqKA483920231214

14-Dec-2023 10:18:54

1256

183.1000

XLON

07003070000039146-E0H0TqKA497m20231214

14-Dec-2023 10:19:15

41

183.2000

XLON

07003070000039646-E0H0TqKA49dT20231214

14-Dec-2023 10:19:22

432

183.1500

XLON

05003050000039614-E0H0TqKA49jY20231214

14-Dec-2023 10:20:35

1445

183.3000

XLON

07003070000039961-E0H0TqKA4C0h20231214

14-Dec-2023 10:20:46

1414

183.2000

BATE

24053240500079920-10000XER20231214

14-Dec-2023 10:20:46

187

183.2500

XLON

07003070000039832-E0H0TqKA4CGW20231214

14-Dec-2023 10:20:46

541

183.2500

BATE

24053240500080107-10000XEP20231214

14-Dec-2023 10:20:46

1059

183.2500

XLON

07003070000039832-E0H0TqKA4CGU20231214

14-Dec-2023 10:20:46

570

183.2500

BATE

24053240500080107-10000XEO20231214

14-Dec-2023 10:20:48

784

183.2000

XLON

07003070000040016-E0H0TqKA4CIg20231214

14-Dec-2023 10:23:34

842

183.6000

XLON

05003050000040505-E0H0TqKA4GXF20231214

14-Dec-2023 10:24:03

338

183.6500

CHIX

40083400800056447-1100023NU20231214

14-Dec-2023 10:24:03

831

183.6500

CHIX

40083400800056447-1100023NV20231214

14-Dec-2023 10:24:24

996

183.6500

CHIX

40083400800056565-1100023RT20231214

14-Dec-2023 10:24:29

213

183.6000

XLON

07003070000040564-E0H0TqKA4HV820231214

14-Dec-2023 10:24:29

1169

183.6000

CHIX

40083400800056293-1100023SS20231214

14-Dec-2023 10:24:29

792

183.6000

XLON

05003050000040672-E0H0TqKA4HVg20231214

14-Dec-2023 10:24:29

799

183.6000

XLON

07003070000040564-E0H0TqKA4HV620231214

14-Dec-2023 10:24:29

237

183.6000

XLON

05003050000040672-E0H0TqKA4HVi20231214

14-Dec-2023 10:24:29

179

183.6000

XLON

05003050000040505-E0H0TqKA4HV020231214

14-Dec-2023 10:24:36

1120

183.5500

XLON

07003070000040464-E0H0TqKA4Hg920231214

14-Dec-2023 10:24:37

1021

183.5000

XLON

05003050000040506-E0H0TqKA4Hgt20231214

14-Dec-2023 10:24:37

967

183.5000

BATE

24053240500081370-10000Y4320231214

14-Dec-2023 10:24:50

168

183.3500

XLON

05003050000040699-E0H0TqKA4I0720231214

14-Dec-2023 10:24:50

967

183.4000

BATE

40053400500079908-10000Y5A20231214

14-Dec-2023 10:24:50

1377

183.3500

XLON

05003050000040699-E0H0TqKA4Hzn20231214

14-Dec-2023 10:26:04

1351

183.2500

XLON

05003050000040975-E0H0TqKA4JhF20231214

14-Dec-2023 10:26:23

1222

183.2500

XLON

05003050000040985-E0H0TqKA4K9U20231214

14-Dec-2023 10:26:36

1030

183.2000

XLON

07003070000040730-E0H0TqKA4KOM20231214

14-Dec-2023 10:30:45

1111

183.2000

BATE

40053400500083489-10000Z1020231214

14-Dec-2023 10:30:45

330

183.2000

XLON

07003070000041520-E0H0TqKA4Ocr20231214

14-Dec-2023 10:30:45

1357

183.1500

XLON

07003070000041269-E0H0TqKA4OdJ20231214

14-Dec-2023 10:30:45

804

183.2000

XLON

07003070000041520-E0H0TqKA4Oct20231214

14-Dec-2023 10:30:45

812

183.1500

CHIX

24083240800057327-1100025ZQ20231214

14-Dec-2023 10:30:45

1313

183.1500

BATE

40053400500083448-10000Z1120231214

14-Dec-2023 10:30:48

1545

183.0500

XLON

07003070000040769-E0H0TqKA4Omp20231214

14-Dec-2023 10:30:56

396

183.0000

XLON

07003070000041918-E0H0TqKA4P3I20231214

14-Dec-2023 10:30:56

389

182.9500

BATE

24053240500084530-10000Z3F20231214

14-Dec-2023 10:30:56

368

182.9500

BATE

24053240500084530-10000Z3G20231214

14-Dec-2023 10:30:56

785

183.0000

XLON

07003070000041918-E0H0TqKA4P3820231214

14-Dec-2023 10:31:45

772

183.1500

XLON

05003050000042058-E0H0TqKA4Pmg20231214

14-Dec-2023 10:31:45

217

183.1500

XLON

05003050000042058-E0H0TqKA4Pmi20231214

14-Dec-2023 10:32:14

1085

183.0500

XLON

05003050000041981-E0H0TqKA4Q9320231214

14-Dec-2023 10:32:22

357

182.9000

XLON

07003070000042005-E0H0TqKA4QD820231214

14-Dec-2023 10:32:22

914

182.9000

XLON

07003070000042005-E0H0TqKA4QDB20231214

14-Dec-2023 10:32:22

620

182.9000

CHIX

24083240800059093-1100026NV20231214

14-Dec-2023 10:32:22

384

182.9000

XLON

07003070000042005-E0H0TqKA4QCy20231214

14-Dec-2023 10:32:22

623

182.9000

BATE

24053240500085873-10000Z9E20231214

14-Dec-2023 10:32:44

1495

182.8500

XLON

05003050000042209-E0H0TqKA4QeI20231214

14-Dec-2023 10:32:44

145

182.8500

XLON

05003050000042209-E0H0TqKA4QeW20231214

14-Dec-2023 10:34:22

82

183.0000

XLON

05003050000042486-E0H0TqKA4SvG20231214

14-Dec-2023 10:35:35

1216

183.0500

XLON

05003050000042718-E0H0TqKA4ULn20231214

14-Dec-2023 10:35:39

1437

183.0000

XLON

07003070000042648-E0H0TqKA4UPY20231214

14-Dec-2023 10:37:07

485

182.8000

CHIX

40083400800058777-1100028D520231214

14-Dec-2023 10:37:07

1463

182.8500

XLON

07003070000042805-E0H0TqKA4VUZ20231214

14-Dec-2023 10:37:07

1039

182.8000

BATE

40053400500084520-10000ZYK20231214

14-Dec-2023 10:37:07

400

182.8000

CHIX

40083400800058777-1100028D420231214

14-Dec-2023 10:37:07

1109

182.9000

XLON

07003070000042481-E0H0TqKA4VU020231214

14-Dec-2023 10:37:07

592

182.9000

CHIX

24083240800060334-1100028CT20231214

14-Dec-2023 10:37:07

908

182.9000

BATE

24053240500087721-10000ZYI20231214

14-Dec-2023 10:37:07

114

182.9000

CHIX

24083240800060334-1100028CU20231214

14-Dec-2023 10:37:07

1120

182.9500

XLON

07003070000042859-E0H0TqKA4VTp20231214

14-Dec-2023 10:38:44

1367

182.7500

XLON

05003050000043113-E0H0TqKA4XP620231214

14-Dec-2023 10:39:22

1145

182.7500

XLON

07003070000043227-E0H0TqKA4Y1M20231214

14-Dec-2023 10:41:18

1276

182.8500

XLON

07003070000043473-E0H0TqKA4aqE20231214

14-Dec-2023 10:41:40

1243

182.8000

XLON

05003050000043385-E0H0TqKA4bBA20231214

14-Dec-2023 10:41:42

1111

182.7500

BATE

24053240500090594-100010LU20231214

14-Dec-2023 10:41:42

314

182.7500

CHIX

24083240800062101-1100029Y320231214

14-Dec-2023 10:41:42

324

182.7500

CHIX

24083240800062101-1100029Y220231214

14-Dec-2023 10:41:54

1252

182.7000

XLON

05003050000043056-E0H0TqKA4bOf20231214

14-Dec-2023 10:41:57

1163

182.6000

XLON

07003070000043558-E0H0TqKA4bUw20231214

14-Dec-2023 10:41:57

638

182.6000

CHIX

40083400800061238-110002A1C20231214

14-Dec-2023 10:41:57

841

182.6000

BATE

40053400500089503-100010NG20231214

14-Dec-2023 10:44:12

1313

182.4000

BATE

40053400500090128-1000114Q20231214

14-Dec-2023 10:44:53

221

182.4500

XLON

07003070000044065-E0H0TqKA4etS20231214

14-Dec-2023 10:45:16

580

182.4000

XLON

07003070000044072-E0H0TqKA4fUt20231214

14-Dec-2023 10:45:16

694

182.4000

XLON

07003070000044072-E0H0TqKA4fUv20231214

14-Dec-2023 10:45:18

1285

182.3500

XLON

07003070000043771-E0H0TqKA4fZ620231214

14-Dec-2023 10:45:18

324

182.3000

XLON

05003050000043655-E0H0TqKA4fZX20231214

14-Dec-2023 10:45:18

962

182.3000

XLON

05003050000043655-E0H0TqKA4fZV20231214

14-Dec-2023 10:45:18

638

182.3000

CHIX

24083240800063450-110002BJP20231214

14-Dec-2023 10:45:23

991

182.2500

BATE

24053240500092564-100011CA20231214

14-Dec-2023 10:45:40

580

182.1500

CHIX

40083400800062545-110002BQ720231214

14-Dec-2023 10:45:40

220

182.1000

BATE

24053240500092563-100011EV20231214

14-Dec-2023 10:45:40

387

182.1000

BATE

24053240500092563-100011EU20231214

14-Dec-2023 10:45:49

999

181.9000

XLON

07003070000044147-E0H0TqKA4gCQ20231214

14-Dec-2023 10:46:49

580

181.8000

CHIX

24083240800064051-110002C3A20231214

14-Dec-2023 10:46:49

725

181.8500

BATE

40053400500092563-100011KU20231214

14-Dec-2023 10:46:49

1193

181.8500

XLON

07003070000044408-E0H0TqKA4hUS20231214

14-Dec-2023 10:47:53

738

181.7500

XLON

07003070000044338-E0H0TqKA4iSq20231214

14-Dec-2023 10:47:53

672

181.7500

XLON

07003070000044338-E0H0TqKA4iSo20231214

14-Dec-2023 10:50:00

300

181.7500

XLON

07003070000044908-E0H0TqKA4kx720231214

14-Dec-2023 10:50:00

788

181.8000

XLON

05003050000044871-E0H0TqKA4kwo20231214

14-Dec-2023 10:50:00

403

181.8000

XLON

05003050000044871-E0H0TqKA4kwm20231214

14-Dec-2023 10:50:00

1185

181.7500

XLON

07003070000044908-E0H0TqKA4kx420231214

14-Dec-2023 10:50:01

615

181.7000

XLON

05003050000044481-E0H0TqKA4l0S20231214

14-Dec-2023 10:50:01

244

181.7000

XLON

05003050000044418-E0H0TqKA4l0M20231214

14-Dec-2023 10:50:01

405

181.7000

XLON

05003050000044418-E0H0TqKA4l0Q20231214

14-Dec-2023 10:50:03

754

181.6500

CHIX

24083240800064426-110002CYI20231214

14-Dec-2023 10:50:03

712

181.6500

BATE

24053240500094617-100011Z920231214

14-Dec-2023 10:51:59

1416

181.7000

XLON

07003070000045078-E0H0TqKA4mrE20231214

14-Dec-2023 10:51:59

1089

181.7500

XLON

05003050000045021-E0H0TqKA4mr820231214

14-Dec-2023 10:52:01

812

181.6500

CHIX

40083400800065118-110002DIC20231214

14-Dec-2023 10:52:01

1254

181.6500

BATE

24053240500096200-1000128F20231214

14-Dec-2023 10:53:10

1126

181.7000

XLON

05003050000045257-E0H0TqKA4oQc20231214

14-Dec-2023 10:54:06

684

181.5000

XLON

07003070000045312-E0H0TqKA4p9I20231214

14-Dec-2023 10:54:06

1331

181.6500

XLON

07003070000045317-E0H0TqKA4p8m20231214

14-Dec-2023 10:54:06

696

181.6000

CHIX

24083240800065894-110002E5820231214

14-Dec-2023 10:54:06

288

181.4500

BATE

24053240500096885-100012HX20231214

14-Dec-2023 10:54:06

1109

181.6000

BATE

40053400500095844-100012HW20231214

14-Dec-2023 10:54:06

556

181.4500

CHIX

40083400800065609-110002E5920231214

14-Dec-2023 10:54:06

82

181.4500

CHIX

40083400800065609-110002E5A20231214

14-Dec-2023 10:54:06

297

181.4500

BATE

24053240500096885-100012HY20231214

14-Dec-2023 10:55:54

1165

181.5000

XLON

07003070000045706-E0H0TqKA4qVK20231214

14-Dec-2023 10:57:16

581

181.4000

CHIX

24083240800066559-110002F1Q20231214

14-Dec-2023 10:57:16

1448

181.5000

XLON

07003070000045835-E0H0TqKA4ryo20231214

14-Dec-2023 10:57:16

1020

181.4500

XLON

05003050000045662-E0H0TqKA4ryt20231214

14-Dec-2023 10:57:16

62

181.4500

XLON

05003050000045662-E0H0TqKA4ryw20231214

14-Dec-2023 10:57:16

580

181.4500

BATE

40053400500096987-100012V920231214

14-Dec-2023 10:57:51

791

181.3000

XLON

07003070000046006-E0H0TqKA4sNy20231214

14-Dec-2023 11:00:04

268

181.3000

XLON

07003070000046006-E0H0TqKA4v3120231214

14-Dec-2023 11:00:04

70

181.3000

XLON

07003070000046279-E0H0TqKA4v3720231214

14-Dec-2023 11:00:04

692

181.3000

CHIX

24083240800066963-110002GDM20231214

14-Dec-2023 11:00:04

308

181.2500

BATE

24053240500097824-100013CO20231214

14-Dec-2023 11:00:04

840

181.3000

XLON

07003070000046279-E0H0TqKA4v3520231214

14-Dec-2023 11:00:06

586

181.2500

XLON

05003050000045987-E0H0TqKA4v9Z20231214

14-Dec-2023 11:00:06

388

181.2500

BATE

24053240500097824-100013D420231214

14-Dec-2023 11:00:06

473

181.2500

XLON

05003050000045987-E0H0TqKA4v9V20231214

14-Dec-2023 11:00:06

858

181.1500

XLON

05003050000045921-E0H0TqKA4vAN20231214

14-Dec-2023 11:02:29

1266

181.4000

XLON

07003070000046537-E0H0TqKA4y3j20231214

14-Dec-2023 11:03:11

639

181.3000

CHIX

24083240800068384-110002HF920231214

14-Dec-2023 11:03:11

912

181.2500

BATE

40053400500099825-100013SI20231214

14-Dec-2023 11:03:11

94

181.3000

XLON

07003070000046533-E0H0TqKA4ypp20231214

14-Dec-2023 11:03:11

1278

181.3000

XLON

07003070000046533-E0H0TqKA4ypn20231214

14-Dec-2023 11:03:28

688

181.2000

XLON

07003070000046472-E0H0TqKA4zJS20231214

14-Dec-2023 11:03:28

894

181.1500

BATE

40053400500099563-100013UO20231214

14-Dec-2023 11:03:31

122

181.1000

XLON

05003050000046761-E0H0TqKA4zRM20231214

14-Dec-2023 11:03:31

1474

181.1000

XLON

05003050000046761-E0H0TqKA4zRK20231214

14-Dec-2023 11:06:43

516

181.0500

XLON

07003070000047313-E0H0TqKA53Up20231214

14-Dec-2023 11:06:43

627

181.0500

CHIX

24083240800069888-110002IQ120231214

14-Dec-2023 11:06:52

703

181.0500

XLON

07003070000047313-E0H0TqKA53bH20231214

14-Dec-2023 11:06:52

1032

181.0000

XLON

05003050000047171-E0H0TqKA53bJ20231214

14-Dec-2023 11:06:52

939

180.9500

XLON

07003070000047078-E0H0TqKA53be20231214

14-Dec-2023 11:06:55

770

181.0000

BATE

24053240500103297-100014FU20231214

14-Dec-2023 11:08:46

1024

180.9500

XLON

07003070000047673-E0H0TqKA55DV20231214

14-Dec-2023 11:09:22

1113

181.1000

XLON

05003050000047895-E0H0TqKA55vU20231214

14-Dec-2023 11:09:44

1352

181.0500

XLON

07003070000047837-E0H0TqKA56Bn20231214

14-Dec-2023 11:09:44

581

181.0000

CHIX

24083240800070834-110002JMY20231214

14-Dec-2023 11:09:52

1140

180.9000

XLON

05003050000047613-E0H0TqKA56LC20231214

14-Dec-2023 11:14:14

120

181.1000

XLON

07003070000048566-E0H0TqKA5Alw20231214

14-Dec-2023 11:14:19

892

181.1000

XLON

07003070000048566-E0H0TqKA5AuF20231214

14-Dec-2023 11:15:47

965

181.2000

BATE

40053400500106548-100015PY20231214

14-Dec-2023 11:15:47

146

181.2000

BATE

40053400500106548-100015PZ20231214

14-Dec-2023 11:16:41

1301

181.1500

XLON

07003070000048822-E0H0TqKA5DLs20231214

14-Dec-2023 11:16:41

262

181.1500

BATE

40053400500106329-100015U520231214

14-Dec-2023 11:16:41

1111

181.2000

BATE

24053240500107776-100015U320231214

14-Dec-2023 11:16:41

655

181.1500

CHIX

40083400800072534-110002LWD20231214

14-Dec-2023 11:16:41

1095

181.1500

XLON

07003070000048949-E0H0TqKA5DLu20231214

14-Dec-2023 11:16:41

748

181.1500

BATE

40053400500106329-100015U420231214

14-Dec-2023 11:17:09

1212

181.0500

BATE

24053240500106862-100015WL20231214

14-Dec-2023 11:17:09

639

181.0500

CHIX

40083400800071873-110002M2X20231214

14-Dec-2023 11:17:09

1490

181.0500

XLON

07003070000048652-E0H0TqKA5DvC20231214

14-Dec-2023 11:17:16

539

180.9000

XLON

07003070000049121-E0H0TqKA5E7W20231214

14-Dec-2023 11:17:16

568

180.9000

XLON

07003070000049121-E0H0TqKA5E7h20231214

14-Dec-2023 11:19:35

1179

181.1500

XLON

07003070000049334-E0H0TqKA5G5a20231214

14-Dec-2023 11:19:35

1313

181.1500

BATE

24053240500108645-1000166T20231214

14-Dec-2023 11:19:35

1086

181.2000

XLON

07003070000049346-E0H0TqKA5G5920231214

14-Dec-2023 11:19:35

1261

181.1500

XLON

05003050000049361-E0H0TqKA5G5Y20231214

14-Dec-2023 11:19:35

1212

181.2000

BATE

24053240500108795-1000166S20231214

14-Dec-2023 11:19:55

580

181.1000

CHIX

24083240800073396-110002MVG20231214

14-Dec-2023 11:20:28

620

180.9500

XLON

05003050000049511-E0H0TqKA5Gwz20231214

14-Dec-2023 11:22:59

865

180.7500

XLON

05003050000049758-E0H0TqKA5JhB20231214

14-Dec-2023 11:22:59

642

180.8500

XLON

05003050000049837-E0H0TqKA5Jgj20231214

14-Dec-2023 11:22:59

434

180.8500

XLON

05003050000049837-E0H0TqKA5Jgh20231214

14-Dec-2023 11:22:59

514

180.7500

XLON

05003050000049758-E0H0TqKA5Jh820231214

14-Dec-2023 11:22:59

1283

180.8000

XLON

07003070000049479-E0H0TqKA5Jgw20231214

14-Dec-2023 11:22:59

1086

180.7500

BATE

24053240500110616-100016OZ20231214

14-Dec-2023 11:23:59

719

180.7000

CHIX

24083240800074087-110002OAE20231214

14-Dec-2023 11:23:59

35

180.7000

CHIX

24083240800074087-110002OAF20231214

14-Dec-2023 11:25:43

1199

180.8000

BATE

40053400500110166-1000173D20231214

14-Dec-2023 11:25:43

1466

180.8000

XLON

07003070000050210-E0H0TqKA5MVA20231214

14-Dec-2023 11:25:43

580

180.7500

CHIX

24083240800074991-110002P1R20231214

14-Dec-2023 11:26:12

1078

180.7000

XLON

07003070000050185-E0H0TqKA5N6I20231214

14-Dec-2023 11:28:33

408

180.6000

XLON

05003050000050039-E0H0TqKA5PHj20231214

14-Dec-2023 11:28:33

569

180.5500

BATE

40053400500111226-100017IN20231214

14-Dec-2023 11:28:33

221

180.6000

XLON

05003050000050039-E0H0TqKA5PHh20231214

14-Dec-2023 11:28:33

1044

180.5500

CHIX

24083240800075379-110002Q2O20231214

14-Dec-2023 11:28:33

206

180.5500

BATE

40053400500111226-100017IX20231214

14-Dec-2023 11:28:44

814

180.5500

XLON

05003050000050864-E0H0TqKA5Phi20231214

14-Dec-2023 11:29:15

146

180.5500

XLON

05003050000050864-E0H0TqKA5QS920231214

14-Dec-2023 11:29:15

851

180.5500

XLON

05003050000050874-E0H0TqKA5QSB20231214

14-Dec-2023 11:29:17

1077

180.5000

XLON

07003070000050452-E0H0TqKA5QW120231214

14-Dec-2023 11:31:33

301

180.6000

XLON

07003070000051320-E0H0TqKA5TeE20231214

14-Dec-2023 11:32:03

915

180.6000

XLON

07003070000051320-E0H0TqKA5U1j20231214

14-Dec-2023 11:33:31

638

180.6000

CHIX

40083400800076902-110002RP620231214

14-Dec-2023 11:33:31

914

180.6500

XLON

05003050000051509-E0H0TqKA5VjH20231214

14-Dec-2023 11:33:31

1212

180.6500

BATE

24053240500114797-100018AK20231214

14-Dec-2023 11:33:31

302

180.6500

XLON

05003050000051509-E0H0TqKA5VjF20231214

14-Dec-2023 11:33:31

19

180.6000

BATE

24053240500114671-100018AM20231214

14-Dec-2023 11:33:31

940

180.6500

XLON

05003050000051625-E0H0TqKA5VjP20231214

14-Dec-2023 11:33:31

991

180.6000

BATE

24053240500114671-100018AL20231214

14-Dec-2023 11:34:53

1032

180.6000

XLON

05003050000051861-E0H0TqKA5XFw20231214

14-Dec-2023 11:34:53

1503

180.6000

BATE

40053400500114293-100018ID20231214

14-Dec-2023 11:35:43

1614

180.6000

XLON

07003070000051989-E0H0TqKA5YAa20231214

14-Dec-2023 11:35:45

18

180.6000

XLON

07003070000051989-E0H0TqKA5YBg20231214

14-Dec-2023 11:36:11

933

180.5500

XLON

07003070000051086-E0H0TqKA5Yg120231214

14-Dec-2023 11:37:38

500

180.5500

XLON

07003070000052235-E0H0TqKA5ZnZ20231214

14-Dec-2023 11:37:39

97

180.5500

XLON

07003070000052235-E0H0TqKA5Znq20231214

14-Dec-2023 11:37:39

438

180.5500

XLON

07003070000052235-E0H0TqKA5Zno20231214

14-Dec-2023 11:38:39

1029

180.5000

XLON

05003050000052223-E0H0TqKA5aTM20231214

14-Dec-2023 11:38:39

697

180.5000

CHIX

24083240800076670-110002T7F20231214

14-Dec-2023 11:38:39

944

180.4500

XLON

05003050000051698-E0H0TqKA5aTU20231214

14-Dec-2023 11:38:39

1102

180.5000

BATE

24053240500115506-1000193C20231214

14-Dec-2023 11:38:44

682

180.4500

XLON

07003070000052379-E0H0TqKA5aY920231214

14-Dec-2023 11:40:57

1037

180.6500

XLON

07003070000052652-E0H0TqKA5cB520231214

14-Dec-2023 11:40:57

563

180.6500

XLON

05003050000052705-E0H0TqKA5cB720231214

14-Dec-2023 11:40:57

708

180.6500

XLON

05003050000052705-E0H0TqKA5cB920231214

14-Dec-2023 11:42:05

713

180.6500

XLON

07003070000052804-E0H0TqKA5cnk20231214

14-Dec-2023 11:42:05

221

180.6500

XLON

07003070000052804-E0H0TqKA5cni20231214

14-Dec-2023 11:42:35

1309

180.6500

XLON

07003070000052857-E0H0TqKA5dD920231214

14-Dec-2023 11:43:13

565

180.6000

BATE

40053400500117179-100019OX20231214

14-Dec-2023 11:43:13

1199

180.6000

XLON

05003050000052771-E0H0TqKA5dhs20231214

14-Dec-2023 11:43:13

665

180.6000

CHIX

24083240800079556-110002UHP20231214

14-Dec-2023 11:43:13

402

180.6000

CHIX

24083240800079556-110002UHO20231214

14-Dec-2023 11:43:13

564

180.6000

BATE

40053400500117179-100019OY20231214

14-Dec-2023 11:44:50

1135

180.6000

XLON

07003070000053033-E0H0TqKA5evE20231214

14-Dec-2023 11:44:50

1253

180.5500

BATE

40053400500116657-100019VL20231214

14-Dec-2023 11:44:50

1199

180.5500

XLON

07003070000052600-E0H0TqKA5evI20231214

14-Dec-2023 11:45:08

1038

180.5000

XLON

05003050000053027-E0H0TqKA5fMX20231214

14-Dec-2023 11:45:08

736

180.5000

CHIX

24083240800078940-110002V0U20231214

14-Dec-2023 11:46:53

970

180.5000

XLON

07003070000053343-E0H0TqKA5gvI20231214

14-Dec-2023 11:46:54

987

180.4500

XLON

05003050000053307-E0H0TqKA5gw220231214

14-Dec-2023 11:46:54

269

180.4500

XLON

05003050000053307-E0H0TqKA5gw020231214

14-Dec-2023 11:46:56

782

180.4000

XLON

05003050000053150-E0H0TqKA5h0R20231214

14-Dec-2023 11:46:56

351

180.4000

XLON

05003050000053150-E0H0TqKA5h0M20231214

14-Dec-2023 11:46:56

669

180.4000

BATE

40053400500116438-10001A6F20231214

14-Dec-2023 11:47:11

755

180.3500

CHIX

40083400800077354-110002VRI20231214

14-Dec-2023 11:47:16

762

180.3000

BATE

40053400500118100-10001AA720231214

14-Dec-2023 11:47:18

982

180.2000

BATE

40053400500118973-10001AA920231214

14-Dec-2023 11:47:18

1365

180.2000

XLON

05003050000053442-E0H0TqKA5hUM20231214

14-Dec-2023 11:50:32

925

180.2500

XLON

07003070000053927-E0H0TqKA5jsD20231214

14-Dec-2023 11:50:32

213

180.2500

XLON

07003070000053927-E0H0TqKA5jsB20231214

14-Dec-2023 11:51:53

1136

180.2500

XLON

05003050000054166-E0H0TqKA5kyO20231214

14-Dec-2023 11:52:04

75

180.3000

XLON

07003070000054185-E0H0TqKA5l4L20231214

14-Dec-2023 11:52:35

1538

180.3000

XLON

05003050000054326-E0H0TqKA5ldO20231214

14-Dec-2023 11:52:37

544

180.2500

BATE

24053240500124040-10001AXE20231214

14-Dec-2023 11:52:37

466

180.2500

BATE

24053240500124040-10001AXD20231214

14-Dec-2023 11:53:30

1023

180.3500

XLON

07003070000054320-E0H0TqKA5m4X20231214

14-Dec-2023 11:53:30

1184

180.4000

CHIX

24083240800082741-110002XAB20231214

14-Dec-2023 11:53:30

1275

180.3500

CHIX

24083240800082594-110002XAC20231214

14-Dec-2023 11:53:30

1498

180.4000

XLON

05003050000054431-E0H0TqKA5m4A20231214

14-Dec-2023 11:55:38

1115

180.5000

XLON

07003070000054613-E0H0TqKA5neu20231214

14-Dec-2023 11:55:38

696

180.5000

CHIX

24083240800083254-110002XTY20231214

14-Dec-2023 11:55:38

1261

180.5000

XLON

05003050000054650-E0H0TqKA5nes20231214

14-Dec-2023 11:55:38

1310

180.5000

BATE

40053400500124079-10001BAP20231214

14-Dec-2023 11:55:49

639

180.4000

CHIX

24083240800083114-110002XWZ20231214

14-Dec-2023 11:55:49

1515

180.4000

BATE

24053240500125036-10001BC520231214

14-Dec-2023 11:56:54

206

180.4000

XLON

05003050000054906-E0H0TqKA5ooV20231214

14-Dec-2023 11:57:59

1235

180.5500

XLON

05003050000055013-E0H0TqKA5phb20231214

14-Dec-2023 11:58:48

927

180.5500

XLON

05003050000055118-E0H0TqKA5qD220231214

14-Dec-2023 11:58:48

305

180.5500

XLON

05003050000055118-E0H0TqKA5qD020231214

14-Dec-2023 11:59:58

997

180.7500

XLON

05003050000055482-E0H0TqKA5rrq20231214

14-Dec-2023 11:59:58

124

180.7500

XLON

05003050000055482-E0H0TqKA5rro20231214

14-Dec-2023 11:59:58

381

180.8000

XLON

05003050000055515-E0H0TqKA5rrZ20231214

14-Dec-2023 11:59:58

1025

180.8000

XLON

07003070000055500-E0H0TqKA5rrb20231214

14-Dec-2023 11:59:58

740

180.8000

XLON

05003050000055515-E0H0TqKA5rrX20231214

14-Dec-2023 11:59:59

1154

180.7500

XLON

07003070000055535-E0H0TqKA5rug20231214

14-Dec-2023 11:59:59

172

180.7500

XLON

07003070000055535-E0H0TqKA5rue20231214

14-Dec-2023 11:59:59

1428

180.7500

XLON

05003050000055547-E0H0TqKA5ruc20231214

14-Dec-2023 12:00:01

150

180.7500

XLON

05003050000055589-E0H0TqKA5s3F20231214

14-Dec-2023 12:00:01

1500

180.7500

XLON

05003050000055589-E0H0TqKA5s3D20231214

14-Dec-2023 12:00:02

676

180.6500

BATE

24053240500127759-10001BXW20231214

14-Dec-2023 12:00:02

696

180.6500

CHIX

24083240800084520-110002ZEB20231214

14-Dec-2023 12:00:21

697

180.5000

CHIX

40083400800083585-110002ZLD20231214

14-Dec-2023 12:00:21

1060

180.5500

BATE

40053400500126113-10001C1B20231214

14-Dec-2023 12:02:39

1263

180.2500

XLON

07003070000056669-E0H0TqKA5w6920231214

14-Dec-2023 12:02:52

1024

180.2500

XLON

05003050000056681-E0H0TqKA5wKD20231214

14-Dec-2023 12:03:18

697

180.1500

CHIX

40083400800085033-11000313520231214

14-Dec-2023 12:03:18

118

180.2000

XLON

07003070000056442-E0H0TqKA5xN020231214

14-Dec-2023 12:03:18

874

180.1500

BATE

24053240500129034-10001CNF20231214

14-Dec-2023 12:03:18

1094

180.2000

XLON

07003070000056442-E0H0TqKA5xMy20231214

14-Dec-2023 12:03:18

941

180.2500

XLON

05003050000056886-E0H0TqKA5xMS20231214

14-Dec-2023 12:03:27

1011

180.0500

XLON

07003070000056869-E0H0TqKA5y2O20231214

14-Dec-2023 12:03:27

812

180.0500

CHIX

40083400800084755-11000316Y20231214

14-Dec-2023 12:06:20

370

180.0000

BATE

40053400500127831-10001D7920231214

14-Dec-2023 12:06:20

505

180.0000

BATE

40053400500127831-10001D7A20231214

14-Dec-2023 12:06:20

580

180.0000

CHIX

24083240800086327-11000327B20231214

14-Dec-2023 12:06:20

1113

180.0000

XLON

07003070000057243-E0H0TqKA61b020231214

14-Dec-2023 12:06:24

75

180.1500

XLON

07003070000057576-E0H0TqKA61gg20231214

14-Dec-2023 12:07:50

1113

180.5500

XLON

05003050000057845-E0H0TqKA64VK20231214

14-Dec-2023 12:07:50

662

180.5500

XLON

07003070000057866-E0H0TqKA64VI20231214

14-Dec-2023 12:08:52

1058

180.4500

BATE

40053400500130451-10001DQE20231214

14-Dec-2023 12:08:56

603

180.4000

CHIX

24083240800087294-1100033BQ20231214

14-Dec-2023 12:08:56

1132

180.4000

XLON

05003050000057789-E0H0TqKA65pf20231214

14-Dec-2023 12:09:30

1164

180.3500

XLON

07003070000058054-E0H0TqKA66cR20231214

14-Dec-2023 12:09:47

1213

180.3000

BATE

24053240500131593-10001DV620231214

14-Dec-2023 12:09:47

848

180.3000

XLON

07003070000058251-E0H0TqKA67Ar20231214

14-Dec-2023 12:09:47

387

180.3000

XLON

07003070000058251-E0H0TqKA67Ao20231214

14-Dec-2023 12:11:07

972

180.6000

BATE

24053240500133433-10001E2S20231214

14-Dec-2023 12:11:11

268

180.5500

XLON

07003070000058636-E0H0TqKA69HE20231214

14-Dec-2023 12:11:11

852

180.5500

XLON

07003070000058636-E0H0TqKA69H720231214

14-Dec-2023 12:12:27

667

180.7000

XLON

07003070000058892-E0H0TqKA6AXH20231214

14-Dec-2023 12:12:37

965

180.6500

XLON

05003050000058865-E0H0TqKA6Aic20231214

14-Dec-2023 12:12:37

53

180.6500

XLON

05003050000058865-E0H0TqKA6Aie20231214

14-Dec-2023 12:12:44

552

180.6000

XLON

05003050000058914-E0H0TqKA6AnX20231214

14-Dec-2023 12:12:44

812

180.6000

BATE

24053240500134035-10001E7120231214

14-Dec-2023 12:12:44

852

180.6000

XLON

05003050000058914-E0H0TqKA6AnZ20231214

14-Dec-2023 12:13:37

788

180.5500

XLON

07003070000058699-E0H0TqKA6BaG20231214

14-Dec-2023 12:13:40

886

180.4000

BATE

40053400500132928-10001EAR20231214

14-Dec-2023 12:13:40

1003

180.4000

XLON

07003070000058933-E0H0TqKA6Biu20231214

14-Dec-2023 12:13:40

667

180.5000

XLON

05003050000058618-E0H0TqKA6Bib20231214

14-Dec-2023 12:13:40

581

180.5000

CHIX

24083240800088291-1100034IO20231214

14-Dec-2023 12:15:33

1366

180.2500

XLON

05003050000059283-E0H0TqKA6Dyk20231214

14-Dec-2023 12:16:33

960

180.2500

XLON

07003070000059719-E0H0TqKA6Ex320231214

14-Dec-2023 12:17:22

980

180.2000

XLON

07003070000059286-E0H0TqKA6FWb20231214

14-Dec-2023 12:17:40

198

180.1500

CHIX

24083240800089577-1100035DR20231214

14-Dec-2023 12:17:40

439

180.1500

CHIX

24083240800089577-1100035DQ20231214

14-Dec-2023 12:18:59

1340

180.1500

XLON

07003070000060043-E0H0TqKA6HDJ20231214

14-Dec-2023 12:18:59

1098

180.1000

BATE

24053240500135267-10001EXN20231214

14-Dec-2023 12:18:59

1351

180.1000

XLON

05003050000059106-E0H0TqKA6HDj20231214

14-Dec-2023 12:19:02

94

180.0000

XLON

05003050000059823-E0H0TqKA6HFG20231214

14-Dec-2023 12:20:47

906

180.3500

XLON

07003070000060564-E0H0TqKA6JCX20231214

14-Dec-2023 12:20:47

1010

180.3500

BATE

24053240500137977-10001F5Z20231214

14-Dec-2023 12:20:50

1241

180.3000

XLON

05003050000060561-E0H0TqKA6JFa20231214

14-Dec-2023 12:23:00

557

180.4500

XLON

07003070000060785-E0H0TqKA6L8p20231214

14-Dec-2023 12:23:00

608

180.4500

XLON

07003070000060785-E0H0TqKA6L8n20231214

14-Dec-2023 12:23:00

992

180.4500

BATE

24053240500138810-10001FFC20231214

14-Dec-2023 12:23:17

413

180.4000

BATE

40053400500137248-10001FGO20231214

14-Dec-2023 12:23:17

774

180.4000

XLON

07003070000061047-E0H0TqKA6LOL20231214

14-Dec-2023 12:23:17

679

180.4000

BATE

40053400500137248-10001FGP20231214

14-Dec-2023 12:23:17

578

180.3500

XLON

07003070000060744-E0H0TqKA6LXp20231214

14-Dec-2023 12:23:17

606

180.3500

XLON

07003070000060744-E0H0TqKA6LXr20231214

14-Dec-2023 12:23:22

581

180.3000

CHIX

40083400800091148-1100036UO20231214

14-Dec-2023 12:23:22

1081

180.3000

XLON

07003070000060674-E0H0TqKA6Loz20231214

14-Dec-2023 12:25:32

988

180.2500

XLON

07003070000061308-E0H0TqKA6NH620231214

14-Dec-2023 12:25:32

891

180.3000

BATE

24053240500140099-10001FTJ20231214

14-Dec-2023 12:25:32

980

180.2500

BATE

24053240500139836-10001FTM20231214

14-Dec-2023 12:25:32

1078

180.3000

XLON

05003050000061302-E0H0TqKA6NGv20231214

14-Dec-2023 12:27:47

730

180.1500

XLON

05003050000061226-E0H0TqKA6Pbs20231214

14-Dec-2023 12:27:47

519

180.1500

XLON

05003050000061226-E0H0TqKA6Pbu20231214

14-Dec-2023 12:27:47

870

180.1500

CHIX

40083400800090748-11000382X20231214

14-Dec-2023 12:28:08

425

180.1000

BATE

40053400500139139-10001G4A20231214

14-Dec-2023 12:28:08

707

180.1000

XLON

07003070000061579-E0H0TqKA6Q0220231214

14-Dec-2023 12:28:08

643

180.1000

XLON

07003070000061579-E0H0TqKA6Q0620231214

14-Dec-2023 12:28:08

386

180.1000

BATE

40053400500139139-10001G4920231214

14-Dec-2023 12:28:36

902

179.9500

XLON

05003050000061559-E0H0TqKA6Qeq20231214

14-Dec-2023 12:28:37

444

179.9500

BATE

40053400500139123-10001G6T20231214

14-Dec-2023 12:28:37

267

179.9500

BATE

40053400500139123-10001G6S20231214

14-Dec-2023 12:29:09

1177

179.8500

XLON

07003070000061919-E0H0TqKA6RJW20231214

14-Dec-2023 12:30:15

410

179.8000

XLON

05003050000062237-E0H0TqKA6SJ620231214

14-Dec-2023 12:30:15

622

179.8000

XLON

05003050000062318-E0H0TqKA6SJE20231214

14-Dec-2023 12:30:15

301

179.8000

XLON

05003050000062318-E0H0TqKA6SJC20231214

14-Dec-2023 12:30:15

598

179.8000

XLON

05003050000062237-E0H0TqKA6SJ420231214

14-Dec-2023 12:32:24

144

180.0500

XLON

05003050000062507-E0H0TqKA6US320231214

14-Dec-2023 12:32:24

777

180.0500

XLON

05003050000062507-E0H0TqKA6US520231214

14-Dec-2023 12:32:24

479

180.0500

XLON

07003070000062720-E0H0TqKA6USD20231214

14-Dec-2023 12:32:24

924

180.0500

XLON

07003070000062720-E0H0TqKA6USB20231214

14-Dec-2023 12:32:39

2

180.1500

CHIX

40083400800094683-11000396Z20231214

14-Dec-2023 12:32:47

899

180.1500

XLON

05003050000062869-E0H0TqKA6Uol20231214

14-Dec-2023 12:32:47

93

180.1500

CHIX

40083400800094720-11000398P20231214

14-Dec-2023 12:32:47

1084

180.1500

CHIX

40083400800094720-11000398T20231214

14-Dec-2023 12:35:15

611

180.3500

XLON

07003070000063402-E0H0TqKA6X4l20231214

14-Dec-2023 12:35:15

176

180.4000

XLON

05003050000063367-E0H0TqKA6X4T20231214

14-Dec-2023 12:35:15

761

180.4000

CHIX

24083240800095822-1100039WV20231214

14-Dec-2023 12:35:15

922

180.4000

XLON

05003050000063367-E0H0TqKA6X4R20231214

14-Dec-2023 12:35:17

1010

180.3500

BATE

40053400500143332-10001H2A20231214

14-Dec-2023 12:35:17

416

180.3500

XLON

07003070000063402-E0H0TqKA6X9s20231214

14-Dec-2023 12:36:52

1010

180.2500

BATE

40053400500142656-10001H8C20231214

14-Dec-2023 12:36:52

1111

180.3000

BATE

24053240500145317-10001H8B20231214

14-Dec-2023 12:36:52

1118

180.3000

XLON

07003070000063686-E0H0TqKA6Ypy20231214

14-Dec-2023 12:36:52

590

180.2500

CHIX

40083400800095274-110003AA220231214

14-Dec-2023 12:39:30

1132

180.4000

BATE

24053240500146789-10001HLM20231214

14-Dec-2023 12:39:30

948

180.4000

XLON

05003050000064196-E0H0TqKA6ato20231214

14-Dec-2023 12:39:30

1150

180.4500

XLON

07003070000064202-E0H0TqKA6ata20231214

14-Dec-2023 12:42:00

1022

180.4000

CHIX

24083240800097677-110003BI220231214

14-Dec-2023 12:42:00

684

180.4000

XLON

07003070000064446-E0H0TqKA6cyR20231214

14-Dec-2023 12:43:10

1017

180.4000

XLON

07003070000064667-E0H0TqKA6dnx20231214

14-Dec-2023 12:43:10

323

180.4000

XLON

07003070000064667-E0H0TqKA6do320231214

14-Dec-2023 12:44:45

1313

180.8000

XLON

05003050000065049-E0H0TqKA6exK20231214

14-Dec-2023 12:44:45

908

180.8000

XLON

07003070000065066-E0H0TqKA6exM20231214

14-Dec-2023 12:44:45

887

180.8000

CHIX

24083240800098432-110003C0V20231214

14-Dec-2023 12:44:45

249

180.8000

XLON

07003070000065066-E0H0TqKA6exO20231214

14-Dec-2023 12:44:45

1111

180.8000

BATE

24053240500148883-10001I6W20231214

14-Dec-2023 12:44:46

1068

180.7000

XLON

05003050000065053-E0H0TqKA6eyd20231214

14-Dec-2023 12:44:46

318

180.7000

BATE

40053400500147260-10001I7920231214

14-Dec-2023 12:44:46

793

180.7000

BATE

40053400500147260-10001I7A20231214

14-Dec-2023 12:44:46

1313

180.7500

BATE

40053400500147384-10001I7820231214

14-Dec-2023 12:44:46

1035

180.7000

CHIX

24083240800098319-110003C1520231214

14-Dec-2023 12:44:46

739

180.7500

CHIX

24083240800098386-110003C1420231214

14-Dec-2023 12:44:48

473

180.6500

XLON

05003050000065169-E0H0TqKA6f2G20231214

14-Dec-2023 12:44:48

464

180.6500

XLON

05003050000065169-E0H0TqKA6f2I20231214

14-Dec-2023 12:45:43

626

180.6500

XLON

05003050000065309-E0H0TqKA6g8920231214

14-Dec-2023 12:46:35

1067

180.6000

XLON

07003070000065437-E0H0TqKA6gof20231214

14-Dec-2023 12:47:33

1335

180.6500

XLON

05003050000065684-E0H0TqKA6hSA20231214

14-Dec-2023 12:47:38

1075

180.6000

XLON

05003050000065598-E0H0TqKA6hU120231214

14-Dec-2023 12:49:20

1159

180.8000

XLON

05003050000066142-E0H0TqKA6jPC20231214

14-Dec-2023 12:49:33

1460

180.7000

XLON

07003070000066166-E0H0TqKA6jZP20231214

14-Dec-2023 12:49:33

456

180.7000

BATE

24053240500151724-10001ISE20231214

14-Dec-2023 12:49:33

381

180.7000

BATE

24053240500151724-10001ISC20231214

14-Dec-2023 12:49:33

548

180.7000

BATE

24053240500151724-10001ISD20231214

14-Dec-2023 12:49:33

972

180.7000

XLON

05003050000066120-E0H0TqKA6jZN20231214

14-Dec-2023 12:50:16

812

180.7000

BATE

40053400500150439-10001IVA20231214

14-Dec-2023 12:51:30

1192

180.7500

XLON

07003070000066482-E0H0TqKA6l6D20231214

14-Dec-2023 12:51:40

1296

180.7500

XLON

07003070000066575-E0H0TqKA6lFb20231214

14-Dec-2023 12:52:26

1013

180.6500

BATE

40053400500150234-10001J4H20231214

14-Dec-2023 12:52:26

1037

180.7000

BATE

40053400500151365-10001J4G20231214

14-Dec-2023 12:52:26

812

180.6500

CHIX

24083240800100332-110003DXH20231214

14-Dec-2023 12:52:26

187

180.7000

BATE

40053400500151365-10001J4F20231214

14-Dec-2023 12:52:26

507

180.6500

XLON

05003050000066187-E0H0TqKA6lbn20231214

14-Dec-2023 12:52:26

470

180.6500

XLON

05003050000066187-E0H0TqKA6lbp20231214

14-Dec-2023 12:52:26

1192

180.7000

XLON

05003050000066455-E0H0TqKA6lbZ20231214

14-Dec-2023 12:53:20

332

180.5500

XLON

07003070000066870-E0H0TqKA6mH120231214

14-Dec-2023 12:53:45

650

180.6000

XLON

07003070000066947-E0H0TqKA6mZX20231214

14-Dec-2023 12:53:46

472

180.6000

XLON

07003070000066947-E0H0TqKA6mZV20231214

14-Dec-2023 12:54:35

729

180.6000

XLON

07003070000067045-E0H0TqKA6nLa20231214

14-Dec-2023 12:54:56

1250

180.6000

XLON

05003050000067154-E0H0TqKA6ndU20231214

14-Dec-2023 12:55:21

618

180.5500

XLON

05003050000066886-E0H0TqKA6nqV20231214

14-Dec-2023 12:55:21

580

180.5500

XLON

05003050000066886-E0H0TqKA6nqT20231214

14-Dec-2023 12:56:32

1457

180.5500

XLON

07003070000067368-E0H0TqKA6ozp20231214

14-Dec-2023 12:56:46

583

180.5500

XLON

05003050000067511-E0H0TqKA6pK020231214

14-Dec-2023 12:56:46

557

180.5500

XLON

05003050000067511-E0H0TqKA6pJx20231214

14-Dec-2023 12:56:46

830

180.5500

XLON

07003070000067485-E0H0TqKA6pK220231214

14-Dec-2023 12:57:43

1300

180.5500

XLON

07003070000067657-E0H0TqKA6py420231214

14-Dec-2023 12:57:43

75

180.5500

XLON

07003070000067657-E0H0TqKA6py220231214

14-Dec-2023 12:58:16

1

180.5500

CHIX

24083240800103367-110003FIP20231214

14-Dec-2023 12:58:16

847

180.5500

CHIX

24083240800103367-110003FIO20231214

14-Dec-2023 13:00:29

56

180.4500

CHIX

24083240800101526-110003G5320231214

14-Dec-2023 13:00:29

611

180.4500

XLON

05003050000066965-E0H0TqKA6s9i20231214

14-Dec-2023 13:00:29

191

180.4500

BATE

40053400500152225-10001K4U20231214

14-Dec-2023 13:00:29

584

180.4500

XLON

07003070000066742-E0H0TqKA6s9g20231214

14-Dec-2023 13:00:29

505

180.4500

BATE

40053400500152225-10001K4W20231214

14-Dec-2023 13:00:29

665

180.4500

CHIX

24083240800101526-110003G5220231214

14-Dec-2023 13:00:29

1111

180.5000

BATE

40053400500154898-10001K4R20231214

14-Dec-2023 13:00:29

1137

180.5000

CHIX

40083400800103302-110003G5020231214

14-Dec-2023 13:00:29

1478

180.5000

XLON

05003050000068049-E0H0TqKA6s9D20231214

14-Dec-2023 13:02:30

15

180.5000

BATE

24053240500158620-10001KG120231214

14-Dec-2023 13:02:30

1500

180.5000

BATE

24053240500158620-10001KFV20231214

14-Dec-2023 13:02:33

587

180.4500

XLON

05003050000068524-E0H0TqKA6tyM20231214

14-Dec-2023 13:02:33

1088

180.4500

BATE

40053400500156939-10001KG820231214

14-Dec-2023 13:02:33

512

180.4500

XLON

05003050000068524-E0H0TqKA6tyK20231214

14-Dec-2023 13:03:14

1471

180.4500

XLON

05003050000068824-E0H0TqKA6uZu20231214

14-Dec-2023 13:03:22

1075

180.4000

XLON

05003050000068413-E0H0TqKA6ugv20231214

14-Dec-2023 13:03:22

636

180.4000

CHIX

40083400800104249-110003H3620231214

14-Dec-2023 13:03:44

657

180.3000

XLON

05003050000067957-E0H0TqKA6uur20231214

14-Dec-2023 13:03:44

126

180.3000

BATE

24053240500159461-10001KLZ20231214

14-Dec-2023 13:03:44

552

180.3000

BATE

24053240500159461-10001KLY20231214

14-Dec-2023 13:03:44

488

180.3000

XLON

05003050000067957-E0H0TqKA6uuw20231214

14-Dec-2023 13:04:54

684

180.2000

XLON

05003050000069075-E0H0TqKA6w1o20231214

14-Dec-2023 13:04:54

571

180.2000

XLON

05003050000069075-E0H0TqKA6w1q20231214

14-Dec-2023 13:06:00

970

180.2000

XLON

07003070000069224-E0H0TqKA6x2520231214

14-Dec-2023 13:06:00

882

180.2500

XLON

07003070000069307-E0H0TqKA6wz020231214

14-Dec-2023 13:06:37

1141

180.1500

XLON

07003070000068897-E0H0TqKA6xch20231214

14-Dec-2023 13:11:14

183

180.3500

BATE

40053400500162262-10001LKU20231214

14-Dec-2023 13:11:20

757

180.5500

XLON

07003070000070283-E0H0TqKA714c20231214

14-Dec-2023 13:11:20

1373

180.5000

XLON

05003050000070324-E0H0TqKA714j20231214

14-Dec-2023 13:11:50

1162

180.5000

XLON

05003050000070327-E0H0TqKA71X420231214

14-Dec-2023 13:11:50

1690

180.5000

XLON

05003050000070325-E0H0TqKA71X220231214

14-Dec-2023 13:11:50

543

180.5500

CHIX

40083400800107616-110003J6P20231214

14-Dec-2023 13:11:50

2

180.5500

CHIX

40083400800107616-110003J6O20231214

14-Dec-2023 13:12:23

25

180.6000

XLON

05003050000070508-E0H0TqKA722020231214

14-Dec-2023 13:12:23

271

180.5500

XLON

05003050000070423-E0H0TqKA722B20231214

14-Dec-2023 13:12:23

488

180.5500

XLON

05003050000070423-E0H0TqKA722920231214

14-Dec-2023 13:12:23

287

180.5500

XLON

05003050000070423-E0H0TqKA722720231214

14-Dec-2023 13:12:23

1500

180.6000

XLON

05003050000070508-E0H0TqKA721w20231214

14-Dec-2023 13:12:23

1313

180.5500

BATE

24053240500164354-10001LR620231214

14-Dec-2023 13:13:15

1037

180.6500

XLON

05003050000070595-E0H0TqKA731S20231214

14-Dec-2023 13:14:20

234

180.6500

XLON

05003050000070818-E0H0TqKA73sj20231214

14-Dec-2023 13:14:20

805

180.6500

XLON

05003050000070818-E0H0TqKA73sl20231214

14-Dec-2023 13:14:27

1111

180.6500

CHIX

40083400800108463-110003JX120231214

14-Dec-2023 13:14:51

603

180.6500

XLON

07003070000070926-E0H0TqKA74KH20231214

14-Dec-2023 13:15:17

1088

180.9500

XLON

07003070000071278-E0H0TqKA759X20231214

14-Dec-2023 13:15:17

1032

180.9500

XLON

05003050000071308-E0H0TqKA759d20231214

14-Dec-2023 13:15:48

1368

180.9500

XLON

07003070000071572-E0H0TqKA75WS20231214

14-Dec-2023 13:15:48

1011

180.9000

BATE

40053400500164708-10001MBM20231214

14-Dec-2023 13:15:48

815

180.8500

XLON

07003070000071162-E0H0TqKA75Wu20231214

14-Dec-2023 13:15:48

987

180.9000

CHIX

40083400800109034-110003KO620231214

14-Dec-2023 13:15:48

1515

180.9000

BATE

24053240500166385-10001MBN20231214

14-Dec-2023 13:17:08

201

181.0500

CHIX

40083400800109669-110003L2W20231214

14-Dec-2023 13:17:08

1010

181.1000

BATE

24053240500167313-10001MHM20231214

14-Dec-2023 13:17:08

640

181.0500

CHIX

40083400800109669-110003L2X20231214

14-Dec-2023 13:17:10

100

181.0500

CHIX

40083400800109669-110003L3120231214

14-Dec-2023 13:17:20

60

181.0500

CHIX

40083400800109669-110003L5720231214

14-Dec-2023 13:17:33

784

181.0000

BATE

40053400500165602-10001MJV20231214

14-Dec-2023 13:17:33

1001

181.0000

CHIX

24083240800109857-110003L7320231214

14-Dec-2023 13:17:33

1139

181.0000

XLON

05003050000071985-E0H0TqKA77Hd20231214

14-Dec-2023 13:17:33

326

181.0000

BATE

40053400500165602-10001MJU20231214

14-Dec-2023 13:17:33

302

180.9000

XLON

05003050000071868-E0H0TqKA77Hm20231214

14-Dec-2023 13:17:33

1414

180.9500

BATE

24053240500167047-10001MJW20231214

14-Dec-2023 13:17:43

1057

180.9000

XLON

05003050000071868-E0H0TqKA77ZR20231214

14-Dec-2023 13:17:50

120

180.8500

XLON

05003050000071694-E0H0TqKA77ss20231214

14-Dec-2023 13:17:50

1241

180.8500

XLON

05003050000071694-E0H0TqKA77tS20231214

14-Dec-2023 13:18:04

1441

180.8000

XLON

05003050000072174-E0H0TqKA78DG20231214

14-Dec-2023 13:18:06

580

180.7500

CHIX

24083240800110210-110003LIN20231214

14-Dec-2023 13:18:17

1544

180.6500

XLON

07003070000072145-E0H0TqKA78me20231214

14-Dec-2023 13:18:17

826

180.7000

BATE

40053400500166178-10001MPK20231214

14-Dec-2023 13:21:00

1030

180.5000

XLON

07003070000073223-E0H0TqKA7DE120231214

14-Dec-2023 13:21:34

1297

180.5000

XLON

07003070000073244-E0H0TqKA7DbP20231214

14-Dec-2023 13:21:54

772

180.4500

XLON

05003050000073188-E0H0TqKA7DnV20231214

14-Dec-2023 13:21:54

300

180.4500

XLON

05003050000073188-E0H0TqKA7DnX20231214

14-Dec-2023 13:21:55

755

180.4000

CHIX

40083400800111435-110003MU320231214

14-Dec-2023 13:21:55

785

180.4000

BATE

40053400500167910-10001NBI20231214

14-Dec-2023 13:23:02

1476

180.3500

XLON

05003050000073009-E0H0TqKA7Eak20231214

14-Dec-2023 13:23:16

644

180.3500

XLON

07003070000073625-E0H0TqKA7EoU20231214

14-Dec-2023 13:23:40

666

180.3000

BATE

40053400500167666-10001NKC20231214

14-Dec-2023 13:25:31

1296

180.4500

XLON

05003050000074162-E0H0TqKA7H0520231214

14-Dec-2023 13:26:14

935

180.4500

BATE

40053400500170527-10001NUW20231214

14-Dec-2023 13:26:14

80

180.4500

BATE

40053400500170527-10001NUV20231214

14-Dec-2023 13:26:14

1395

180.4500

XLON

07003070000074263-E0H0TqKA7Hkv20231214

14-Dec-2023 13:28:44

217

180.4500

XLON

05003050000074764-E0H0TqKA7JUA20231214

14-Dec-2023 13:29:05

1201

180.4500

XLON

05003050000074764-E0H0TqKA7Jji20231214

14-Dec-2023 13:29:39

1207

180.4500

XLON

07003070000074881-E0H0TqKA7KTn20231214

14-Dec-2023 13:30:03

57

180.4000

CHIX

40083400800113794-110003P6L20231214

14-Dec-2023 13:30:03

441

180.4000

BATE

24053240500171615-10001OFG20231214

14-Dec-2023 13:30:03

574

180.4000

BATE

24053240500171615-10001OFH20231214

14-Dec-2023 13:30:03

688

180.4000

XLON

05003050000073952-E0H0TqKA7Kyk20231214

14-Dec-2023 13:30:03

320

180.4000

XLON

05003050000073952-E0H0TqKA7Kyi20231214

14-Dec-2023 13:30:03

1108

180.4000

CHIX

40083400800113794-110003P6M20231214

14-Dec-2023 13:30:25

653

180.4000

XLON

05003050000075285-E0H0TqKA7LIQ20231214

14-Dec-2023 13:30:25

39

180.3500

XLON

07003070000073886-E0H0TqKA7LIW20231214

14-Dec-2023 13:30:40

1234

180.5500

XLON

07003070000075450-E0H0TqKA7Laq20231214

14-Dec-2023 13:30:40

26

180.5500

XLON

07003070000075450-E0H0TqKA7Lao20231214

14-Dec-2023 13:30:43

221

180.4500

XLON

07003070000075391-E0H0TqKA7Ldn20231214

14-Dec-2023 13:30:43

1332

180.4500

XLON

07003070000075391-E0H0TqKA7Ldp20231214

14-Dec-2023 13:31:35

608

180.3500

CHIX

40083400800112717-110003PT820231214

14-Dec-2023 13:31:38

1313

180.3000

BATE

40053400500171294-10001OTB20231214

14-Dec-2023 13:31:38

373

180.3000

CHIX

24083240800115166-110003PV920231214

14-Dec-2023 13:31:38

767

180.3000

CHIX

24083240800115166-110003PVA20231214

14-Dec-2023 13:31:40

317

180.2500

XLON

05003050000075828-E0H0TqKA7NCx20231214

14-Dec-2023 13:31:40

707

180.2500

XLON

05003050000075828-E0H0TqKA7NDB20231214

14-Dec-2023 13:31:40

1112

180.2000

XLON

07003070000075605-E0H0TqKA7NHD20231214

14-Dec-2023 13:31:40

488

180.2000

CHIX

40083400800112155-110003PWJ20231214

14-Dec-2023 13:31:40

92

180.2000

CHIX

40083400800112155-110003PWK20231214

14-Dec-2023 13:31:40

1369

180.2500

BATE

24053240500174959-10001OTN20231214

14-Dec-2023 13:31:40

144

180.1500

BATE

24053240500171825-10001OTY20231214

14-Dec-2023 13:31:40

240

180.1500

BATE

24053240500171825-10001OTZ20231214

14-Dec-2023 13:32:20

1514

180.1000

XLON

07003070000075465-E0H0TqKA7O9p20231214

14-Dec-2023 13:32:20

1629

179.9500

XLON

05003050000075981-E0H0TqKA7OAn20231214

14-Dec-2023 13:32:51

661

179.8500

XLON

05003050000076135-E0H0TqKA7OkI20231214

14-Dec-2023 13:32:54

2

179.9500

XLON

07003070000076125-E0H0TqKA7OoY20231214

14-Dec-2023 13:33:31

517

180.1000

BATE

40053400500174402-10001P5S20231214

14-Dec-2023 13:33:31

345

180.1000

BATE

40053400500174402-10001P5T20231214

14-Dec-2023 13:34:05

983

180.0500

XLON

05003050000076349-E0H0TqKA7QBy20231214

14-Dec-2023 13:35:02

1152

180.1500

BATE

24053240500176903-10001PHM20231214

14-Dec-2023 13:35:02

1000

180.1500

XLON

07003070000076564-E0H0TqKA7RN420231214

14-Dec-2023 13:36:53

938

180.2000

BATE

24053240500177977-10001PTP20231214

14-Dec-2023 13:36:53

343

180.1500

XLON

07003070000076998-E0H0TqKA7TZl20231214

14-Dec-2023 13:36:53

794

180.1500

XLON

07003070000076998-E0H0TqKA7TZn20231214

14-Dec-2023 13:37:05

581

180.1000

CHIX

40083400800117023-110003RYD20231214

14-Dec-2023 13:37:05

1304

180.1000

XLON

05003050000076840-E0H0TqKA7TtG20231214

14-Dec-2023 13:37:05

886

180.1000

BATE

24053240500176867-10001PV020231214

14-Dec-2023 13:37:05

1294

180.0500

XLON

05003050000076570-E0H0TqKA7TtX20231214

14-Dec-2023 13:37:07

754

180.0000

CHIX

24083240800116036-110003RYP20231214

14-Dec-2023 13:37:59

821

180.3000

XLON

05003050000077251-E0H0TqKA7V7M20231214

14-Dec-2023 13:37:59

291

180.3000

XLON

05003050000077251-E0H0TqKA7V7K20231214

14-Dec-2023 13:38:13

1320

180.4000

XLON

07003070000077289-E0H0TqKA7VKa20231214

14-Dec-2023 13:39:34

758

180.4500

BATE

40053400500177692-10001QBC20231214

14-Dec-2023 13:40:28

1126

180.4500

XLON

07003070000077791-E0H0TqKA7Y4B20231214

14-Dec-2023 13:40:53

405

180.4000

XLON

05003050000077637-E0H0TqKA7YL720231214

14-Dec-2023 13:40:53

929

180.4000

XLON

05003050000077637-E0H0TqKA7YL920231214

14-Dec-2023 13:40:53

758

180.4000

BATE

40053400500177662-10001QIY20231214

14-Dec-2023 13:43:02

946

180.7500

CHIX

24083240800119342-110003U5620231214

14-Dec-2023 13:43:52

547

181.1500

XLON

07003070000078427-E0H0TqKA7cb220231214

14-Dec-2023 13:43:52

1290

181.1500

BATE

40053400500179854-10001QZE20231214

14-Dec-2023 13:43:52

999

181.1500

XLON

05003050000078552-E0H0TqKA7cb620231214

14-Dec-2023 13:43:52

1006

181.1500

XLON

07003070000078427-E0H0TqKA7cb420231214

14-Dec-2023 13:43:58

1571

181.1500

XLON

05003050000078658-E0H0TqKA7cin20231214

14-Dec-2023 13:44:13

1361

181.1000

XLON

07003070000078528-E0H0TqKA7d0020231214

14-Dec-2023 13:44:25

972

181.0500

BATE

24053240500181414-10001R3120231214

14-Dec-2023 13:44:25

20

181.0500

BATE

24053240500181414-10001R3220231214

14-Dec-2023 13:44:25

813

181.0500

CHIX

24083240800119501-110003UPN20231214

14-Dec-2023 13:44:48

814

181.0500

BATE

24053240500182022-10001R4920231214

14-Dec-2023 13:44:57

133

181.0000

XLON

05003050000078496-E0H0TqKA7dfI20231214

14-Dec-2023 13:44:57

1216

181.0000

XLON

05003050000078496-E0H0TqKA7dfK20231214

14-Dec-2023 13:45:23

176

180.9500

BATE

40053400500180344-10001R8420231214

14-Dec-2023 13:45:23

712

180.9500

BATE

40053400500180344-10001R8320231214

14-Dec-2023 13:45:23

748

180.9500

CHIX

40083400800119760-110003UZN20231214

14-Dec-2023 13:45:44

1012

180.9000

XLON

07003070000078902-E0H0TqKA7eBW20231214

14-Dec-2023 13:46:15

1012

181.1000

XLON

05003050000079178-E0H0TqKA7ewK20231214

14-Dec-2023 13:47:41

1023

181.2000

XLON

05003050000079652-E0H0TqKA7geC20231214

14-Dec-2023 13:47:52

606

181.1000

BATE

40053400500181881-10001RSS20231214

14-Dec-2023 13:47:52

1017

181.1000

XLON

05003050000079335-E0H0TqKA7gpz20231214

14-Dec-2023 13:48:10

162

181.0500

BATE

24053240500183065-10001RW120231214

14-Dec-2023 13:48:10

686

181.0500

BATE

24053240500183065-10001RW020231214

14-Dec-2023 13:48:11

115

181.0500

XLON

07003070000079049-E0H0TqKA7hDs20231214

14-Dec-2023 13:48:11

1004

181.0500

XLON

07003070000079049-E0H0TqKA7hDq20231214

14-Dec-2023 13:48:41

698

181.0000

CHIX

40083400800120400-110003WFT20231214

14-Dec-2023 13:48:41

1316

181.0000

XLON

07003070000079527-E0H0TqKA7hhK20231214

14-Dec-2023 13:48:41

650

181.0000

BATE

40053400500182448-10001RZM20231214

14-Dec-2023 13:49:15

749

180.9000

XLON

05003050000079844-E0H0TqKA7iQa20231214

14-Dec-2023 13:49:15

483

180.9000

XLON

05003050000079844-E0H0TqKA7iQY20231214

14-Dec-2023 13:49:49

66

180.9500

BATE

24053240500185139-10001S8820231214

14-Dec-2023 13:49:49

600

180.9500

BATE

24053240500185139-10001S8720231214

14-Dec-2023 13:50:09

99

180.9000

CHIX

24083240800122183-110003WZ420231214

14-Dec-2023 13:50:19

514

180.9000

XLON

05003050000080176-E0H0TqKA7jLi20231214

14-Dec-2023 13:50:19

289

180.9000

XLON

05003050000080176-E0H0TqKA7jLg20231214

14-Dec-2023 13:50:19

585

180.9000

CHIX

24083240800122183-110003X0L20231214

14-Dec-2023 13:50:19

726

180.9000

BATE

40053400500183407-10001SAL20231214

14-Dec-2023 13:50:21

106

180.9000

XLON

05003050000080459-E0H0TqKA7jOk20231214

14-Dec-2023 13:50:29

1074

180.9000

XLON

05003050000080459-E0H0TqKA7jWr20231214

14-Dec-2023 13:50:31

63

180.9000

XLON

05003050000080459-E0H0TqKA7jZx20231214

14-Dec-2023 13:50:34

607

180.8000

XLON

07003070000079717-E0H0TqKA7jhm20231214

14-Dec-2023 13:50:34

934

180.8000

XLON

07003070000079717-E0H0TqKA7jhj20231214

14-Dec-2023 13:50:34

273

180.7500

BATE

40053400500182756-10001SDF20231214

14-Dec-2023 13:50:34

349

180.7500

BATE

40053400500182756-10001SDG20231214

14-Dec-2023 13:50:46

1032

180.7000

XLON

07003070000080069-E0H0TqKA7k5L20231214

14-Dec-2023 13:51:16

319

180.8000

XLON

05003050000080749-E0H0TqKA7knf20231214

14-Dec-2023 13:51:16

978

180.8000

XLON

05003050000080749-E0H0TqKA7knb20231214

14-Dec-2023 13:51:16

269

180.8000

XLON

05003050000080749-E0H0TqKA7knd20231214

14-Dec-2023 13:51:23

1253

180.7500

XLON

07003070000080642-E0H0TqKA7kzE20231214

14-Dec-2023 13:52:24

1253

180.7000

XLON

07003070000080837-E0H0TqKA7lzV20231214

14-Dec-2023 13:52:24

664

180.7000

CHIX

40083400800122769-110003XUV20231214

14-Dec-2023 13:52:24

870

180.7000

BATE

40053400500184442-10001SPA20231214

14-Dec-2023 13:52:25

1045

180.6000

XLON

05003050000080750-E0H0TqKA7m1q20231214

14-Dec-2023 13:52:28

648

180.5500

CHIX

24083240800122831-110003XWK20231214

14-Dec-2023 13:52:28

696

180.5500

BATE

24053240500186189-10001SPR20231214

14-Dec-2023 13:53:50

1164

180.6000

XLON

07003070000081202-E0H0TqKA7nH820231214

14-Dec-2023 13:54:35

812

180.6000

XLON

05003050000081412-E0H0TqKA7o6p20231214

14-Dec-2023 13:54:35

461

180.6000

XLON

05003050000081412-E0H0TqKA7o6u20231214

14-Dec-2023 13:55:02

1261

180.7500

XLON

05003050000081584-E0H0TqKA7ok320231214

14-Dec-2023 13:55:02

976

180.7500

XLON

07003070000081502-E0H0TqKA7ok120231214

14-Dec-2023 13:56:13

1073

180.7500

XLON

07003070000081742-E0H0TqKA7q2220231214

14-Dec-2023 13:58:45

656

181.1500

XLON

05003050000082418-E0H0TqKA7uJg20231214

14-Dec-2023 13:58:45

983

181.1500

BATE

40053400500187894-10001TXZ20231214

14-Dec-2023 13:58:45

707

181.1500

XLON

07003070000082341-E0H0TqKA7uJe20231214

14-Dec-2023 13:58:45

883

181.1500

CHIX

24083240800125645-1100040DU20231214

14-Dec-2023 13:58:45

57

181.1500

BATE

40053400500187894-10001TY020231214

14-Dec-2023 13:59:34

912

181.5500

CHIX

24083240800126343-1100040S420231214

14-Dec-2023 13:59:34

1459

181.5500

XLON

07003070000082812-E0H0TqKA7vE520231214

14-Dec-2023 14:00:04

974

181.5000

BATE

24053240500190710-10001UAG20231214

14-Dec-2023 14:00:04

1443

181.5000

XLON

05003050000083043-E0H0TqKA7vqg20231214

14-Dec-2023 14:00:27

914

181.4500

CHIX

40083400800126165-11000418T20231214

14-Dec-2023 14:00:27

1166

181.4500

XLON

07003070000082788-E0H0TqKA7wNY20231214

14-Dec-2023 14:00:30

1218

181.5000

XLON

07003070000083095-E0H0TqKA7wSJ20231214

14-Dec-2023 14:00:55

276

181.4000

BATE

24053240500190595-10001UIB20231214

14-Dec-2023 14:00:55

682

181.4000

XLON

05003050000083171-E0H0TqKA7wyw20231214

14-Dec-2023 14:00:55

201

181.4000

XLON

05003050000083171-E0H0TqKA7wz520231214

14-Dec-2023 14:00:55

241

181.4000

XLON

05003050000083171-E0H0TqKA7wz220231214

14-Dec-2023 14:00:55

661

181.4000

BATE

24053240500190595-10001UIA20231214

14-Dec-2023 14:01:14

878

181.4500

XLON

05003050000083363-E0H0TqKA7xOX20231214

14-Dec-2023 14:01:14

478

181.4500

XLON

05003050000083363-E0H0TqKA7xOZ20231214

14-Dec-2023 14:01:23

594

181.4000

BATE

40053400500189935-10001ULJ20231214

14-Dec-2023 14:01:23

380

181.4000

BATE

40053400500189935-10001ULI20231214

14-Dec-2023 14:01:23

1120

181.4000

XLON

05003050000083323-E0H0TqKA7xbB20231214

14-Dec-2023 14:01:32

1220

181.3500

XLON

05003050000083227-E0H0TqKA7xkf20231214

14-Dec-2023 14:01:32

704

181.3000

CHIX

24083240800127178-1100041SC20231214

14-Dec-2023 14:02:35

812

181.2500

BATE

40053400500188824-10001UVQ20231214

14-Dec-2023 14:06:39

611

181.8000

CHIX

40083400800129641-11000441K20231214

14-Dec-2023 14:06:39

1231

181.8000

BATE

40053400500192906-10001VQJ20231214

14-Dec-2023 14:06:39

366

181.8000

CHIX

40083400800129641-11000441L20231214

14-Dec-2023 14:06:39

1460

181.8000

XLON

07003070000084779-E0H0TqKA846t20231214

14-Dec-2023 14:06:54

133

181.8000

XLON

05003050000084973-E0H0TqKA84SY20231214

14-Dec-2023 14:06:54

1553

181.8000

XLON

05003050000084973-E0H0TqKA84SV20231214

14-Dec-2023 14:07:00

1237

181.7500

XLON

07003070000084761-E0H0TqKA84fl20231214

14-Dec-2023 14:07:00

1124

181.7500

XLON

05003050000084855-E0H0TqKA84fj20231214

14-Dec-2023 14:07:31

1582

181.7000

XLON

07003070000084886-E0H0TqKA85WZ20231214

14-Dec-2023 14:07:31

906

181.6500

BATE

40053400500192688-10001VW820231214

14-Dec-2023 14:07:31

1119

181.7000

BATE

40053400500192881-10001VW620231214

14-Dec-2023 14:07:31

1004

181.6500

CHIX

24083240800129504-1100044CZ20231214

14-Dec-2023 14:09:20

915

181.8000

BATE

40053400500194252-10001W5120231214

14-Dec-2023 14:09:20

755

181.8000

CHIX

24083240800130532-1100044T820231214

14-Dec-2023 14:09:20

439

181.8000

XLON

07003070000085373-E0H0TqKA87kK20231214

14-Dec-2023 14:09:20

704

181.8000

XLON

07003070000085373-E0H0TqKA87kI20231214

14-Dec-2023 14:09:36

1602

181.7500

XLON

07003070000085249-E0H0TqKA88P620231214

14-Dec-2023 14:10:22

1604

181.7500

XLON

07003070000085666-E0H0TqKA89e820231214

14-Dec-2023 14:10:36

738

181.7000

XLON

05003050000085622-E0H0TqKA89nC20231214

14-Dec-2023 14:10:36

1056

181.7000

BATE

24053240500195777-10001WGC20231214

14-Dec-2023 14:10:36

747

181.7000

XLON

05003050000085622-E0H0TqKA89nA20231214

14-Dec-2023 14:10:39

213

181.6500

CHIX

40083400800130440-1100045D320231214

14-Dec-2023 14:10:39

425

181.6500

CHIX

40083400800130440-1100045D220231214

14-Dec-2023 14:10:40

622

181.6500

BATE

24053240500196366-10001WGK20231214

14-Dec-2023 14:12:54

347

181.7500

XLON

05003050000086322-E0H0TqKA8COl20231214

14-Dec-2023 14:13:04

922

181.7500

XLON

05003050000086322-E0H0TqKA8CbZ20231214

14-Dec-2023 14:13:07

689

181.7000

BATE

24053240500198132-10001WVD20231214

14-Dec-2023 14:13:07

1407

181.7000

XLON

05003050000086316-E0H0TqKA8CdV20231214

14-Dec-2023 14:13:07

898

181.7000

XLON

07003070000086265-E0H0TqKA8CdX20231214

14-Dec-2023 14:13:13

707

181.6500

CHIX

40083400800132186-11000467W20231214

14-Dec-2023 14:13:13

185

181.7000

XLON

07003070000086265-E0H0TqKA8Cia20231214

14-Dec-2023 14:13:13

1390

181.6500

XLON

05003050000086386-E0H0TqKA8CmD20231214

14-Dec-2023 14:14:44

450

181.7000

XLON

05003050000086888-E0H0TqKA8FTy20231214

14-Dec-2023 14:15:00

1163

181.6500

XLON

07003070000086880-E0H0TqKA8Fns20231214

14-Dec-2023 14:15:30

1339

181.6500

XLON

07003070000087010-E0H0TqKA8GHR20231214

14-Dec-2023 14:15:49

645

181.6000

BATE

24053240500197309-10001XF120231214

14-Dec-2023 14:15:49

75

181.5000

XLON

07003070000086333-E0H0TqKA8GWT20231214

14-Dec-2023 14:15:49

580

181.6000

CHIX

40083400800133086-11000477J20231214

14-Dec-2023 14:15:49

582

181.6000

XLON

05003050000086431-E0H0TqKA8GVy20231214

14-Dec-2023 14:15:52

813

181.6000

XLON

07003070000086839-E0H0TqKA8GW220231214

14-Dec-2023 14:16:27

1626

181.7000

XLON

07003070000087211-E0H0TqKA8HMk20231214

14-Dec-2023 14:16:55

891

181.6000

XLON

05003050000087177-E0H0TqKA8Hjb20231214

14-Dec-2023 14:16:55

1401

181.6000

BATE

24053240500200201-10001XM720231214

14-Dec-2023 14:16:55

283

181.6000

XLON

05003050000087177-E0H0TqKA8Hjd20231214

14-Dec-2023 14:16:55

1289

181.6000

XLON

05003050000087166-E0H0TqKA8HjX20231214

14-Dec-2023 14:17:09

24

181.5500

BATE

24053240500200157-10001XNF20231214

14-Dec-2023 14:17:09

1377

181.5500

BATE

24053240500200157-10001XNE20231214

14-Dec-2023 14:18:46

1184

181.6000

XLON

05003050000087793-E0H0TqKA8JPd20231214

14-Dec-2023 14:18:50

1417

181.5500

XLON

05003050000087519-E0H0TqKA8Jey20231214

14-Dec-2023 14:19:39

680

181.7500

BATE

40053400500200271-10001Y4A20231214

14-Dec-2023 14:19:39

225

181.7500

BATE

40053400500200271-10001Y4920231214

14-Dec-2023 14:19:58

149

181.7500

XLON

07003070000088077-E0H0TqKA8L0b20231214

14-Dec-2023 14:20:21

577

181.7500

XLON

07003070000088077-E0H0TqKA8LJS20231214

14-Dec-2023 14:20:21

1023

181.7500

CHIX

40083400800135285-1100048TC20231214

14-Dec-2023 14:20:21

903

181.7500

XLON

07003070000088077-E0H0TqKA8LJU20231214

14-Dec-2023 14:20:29

12

181.8000

XLON

05003050000088263-E0H0TqKA8LYz20231214

14-Dec-2023 14:20:29

24

181.8000

XLON

05003050000088263-E0H0TqKA8LZ120231214

14-Dec-2023 14:20:46

1322

181.9000

XLON

05003050000088310-E0H0TqKA8LvO20231214

14-Dec-2023 14:22:06

130

182.0000

CHIX

40083400800135966-1100049K520231214

14-Dec-2023 14:22:06

1680

182.0000

XLON

07003070000088487-E0H0TqKA8NO320231214

14-Dec-2023 14:22:06

541

182.0000

CHIX

40083400800135966-1100049K620231214

14-Dec-2023 14:22:06

1204

182.0500

XLON

07003070000088614-E0H0TqKA8NNy20231214

14-Dec-2023 14:22:06

1470

182.0000

BATE

24053240500203171-10001YL120231214

14-Dec-2023 14:22:06

536

182.0000

BATE

24053240500203170-10001YKZ20231214

14-Dec-2023 14:22:06

360

182.0000

CHIX

40083400800135966-1100049K420231214

14-Dec-2023 14:22:06

444

182.0000

BATE

24053240500203170-10001YL020231214

14-Dec-2023 14:22:11

1320

181.9000

XLON

05003050000088444-E0H0TqKA8NTv20231214

14-Dec-2023 14:22:11

1203

181.9000

CHIX

24083240800135839-1100049LF20231214

14-Dec-2023 14:22:23

1178

181.9000

XLON

05003050000088685-E0H0TqKA8NjH20231214

14-Dec-2023 14:25:01

1041

182.1500

BATE

40053400500202840-10001Z4E20231214

14-Dec-2023 14:25:01

271

182.1500

XLON

05003050000089299-E0H0TqKA8QUr20231214

14-Dec-2023 14:25:01

1823

182.1500

XLON

07003070000089156-E0H0TqKA8QUl20231214

14-Dec-2023 14:25:01

940

182.1500

XLON

05003050000089299-E0H0TqKA8QUt20231214

14-Dec-2023 14:25:03

961

182.1000

BATE

40053400500202817-10001Z5C20231214

14-Dec-2023 14:26:03

581

182.0500

CHIX

24083240800137163-110004B3T20231214

14-Dec-2023 14:26:03

1337

182.0500

XLON

05003050000089179-E0H0TqKA8RcX20231214

14-Dec-2023 14:26:36

1591

182.0500

XLON

07003070000089692-E0H0TqKA8SED20231214

14-Dec-2023 14:28:15

1335

182.0500

XLON

05003050000089912-E0H0TqKA8UD920231214

14-Dec-2023 14:28:15

1064

182.0500

BATE

40053400500203880-1000200F20231214

14-Dec-2023 14:28:15

774

182.0500

CHIX

40083400800137920-110004CAZ20231214

14-Dec-2023 14:28:47

8

182.0500

XLON

07003070000090368-E0H0TqKA8Uty20231214

14-Dec-2023 14:28:50

1344

182.0500

XLON

07003070000090368-E0H0TqKA8UxE20231214

14-Dec-2023 14:29:21

1500

182.0500

XLON

07003070000090562-E0H0TqKA8Vh220231214

14-Dec-2023 14:29:21

103

182.0500

XLON

07003070000090562-E0H0TqKA8Vh420231214

14-Dec-2023 14:30:54

737

182.3500

BATE

40053400500206877-100021C820231214

14-Dec-2023 14:30:54

900

182.3500

BATE

40053400500206877-100021C720231214

14-Dec-2023 14:30:54

988

182.3500

CHIX

24083240800140443-110004EKX20231214

14-Dec-2023 14:30:58

881

182.3000

XLON

07003070000091021-E0H0TqKA8Zt420231214

14-Dec-2023 14:30:58

1286

182.3000

BATE

40053400500206481-100021DQ20231214

14-Dec-2023 14:30:58

1483

182.3000

XLON

05003050000090996-E0H0TqKA8Zt220231214

14-Dec-2023 14:30:58

503

182.3000

CHIX

24083240800140070-110004EMF20231214

14-Dec-2023 14:30:58

321

182.3000

CHIX

24083240800140070-110004EME20231214

14-Dec-2023 14:32:13

841

182.5500

CHIX

24083240800141077-110004FVE20231214

14-Dec-2023 14:32:13

913

182.5500

BATE

40053400500207584-100021YQ20231214

14-Dec-2023 14:32:13

1362

182.5500

XLON

05003050000091678-E0H0TqKA8dIo20231214

14-Dec-2023 14:33:43

1347

182.5500

BATE

24053240500210626-100022OP20231214

14-Dec-2023 14:33:43

754

182.5500

CHIX

24083240800141731-110004H6T20231214

14-Dec-2023 14:33:43

1626

182.5500

XLON

07003070000091936-E0H0TqKA8hak20231214

14-Dec-2023 14:33:44

1378

182.5500

XLON

05003050000092425-E0H0TqKA8hcZ20231214

14-Dec-2023 14:33:45

43

182.5500

XLON

07003070000092482-E0H0TqKA8heE20231214

14-Dec-2023 14:33:45

1210

182.5500

XLON

07003070000092482-E0H0TqKA8heC20231214

14-Dec-2023 14:34:06

1500

182.7000

XLON

07003070000092566-E0H0TqKA8iv820231214

14-Dec-2023 14:34:06

1504

182.6500

XLON

07003070000092551-E0H0TqKA8ivI20231214

14-Dec-2023 14:34:06

254

182.7000

XLON

07003070000092566-E0H0TqKA8ivA20231214

14-Dec-2023 14:34:07

92

182.5000

BATE

24053240500210403-100022X820231214

14-Dec-2023 14:34:07

806

182.5000

BATE

24053240500210403-100022X620231214

14-Dec-2023 14:34:07

1127

182.5500

XLON

05003050000092456-E0H0TqKA8j3K20231214

14-Dec-2023 14:34:07

251

182.5500

XLON

05003050000092456-E0H0TqKA8j3I20231214

14-Dec-2023 14:34:27

900

182.4000

CHIX

24083240800140893-110004HRL20231214

14-Dec-2023 14:35:24

914

182.4000

BATE

24053240500211617-100023E420231214

14-Dec-2023 14:35:27

1428

182.3500

XLON

05003050000092602-E0H0TqKA8mwx20231214

14-Dec-2023 14:35:27

629

182.3500

BATE

24053240500211596-100023GC20231214

14-Dec-2023 14:35:30

394

182.2500

XLON

07003070000092845-E0H0TqKA8nC920231214

14-Dec-2023 14:35:30

812

182.2500

CHIX

24083240800142639-110004IUN20231214

14-Dec-2023 14:35:30

866

182.2500

XLON

07003070000092845-E0H0TqKA8nCD20231214

14-Dec-2023 14:37:29

839

182.3000

BATE

24053240500212807-1000248K20231214

14-Dec-2023 14:37:29

1526

182.3500

XLON

07003070000093394-E0H0TqKA8rag20231214

14-Dec-2023 14:37:29

1391

182.3500

XLON

05003050000093360-E0H0TqKA8rai20231214

14-Dec-2023 14:37:29

795

182.3500

BATE

40053400500210878-1000248I20231214

14-Dec-2023 14:37:38

839

182.2000

BATE

40053400500210830-100024AO20231214

14-Dec-2023 14:37:38

646

182.2500

XLON

05003050000093824-E0H0TqKA8s9R20231214

14-Dec-2023 14:37:38

873

182.2500

XLON

05003050000093824-E0H0TqKA8s9T20231214

14-Dec-2023 14:37:38

638

182.2500

CHIX

40083400800143762-110004KA420231214

14-Dec-2023 14:40:23

858

182.2500

BATE

40053400500213148-1000255P20231214

14-Dec-2023 14:40:23

811

182.2500

XLON

07003070000094431-E0H0TqKA8xVA20231214

14-Dec-2023 14:40:23

726

182.2500

XLON

07003070000094431-E0H0TqKA8xV820231214

14-Dec-2023 14:40:24

1411

182.2500

XLON

07003070000094743-E0H0TqKA8xaC20231214

14-Dec-2023 14:41:24

1025

182.2500

XLON

05003050000094884-E0H0TqKA8zN820231214

14-Dec-2023 14:41:24

1043

182.2500

BATE

40053400500214400-100025J920231214

14-Dec-2023 14:41:24

258

182.2500

XLON

05003050000094884-E0H0TqKA8zN620231214

14-Dec-2023 14:41:30

1610

182.2500

XLON

05003050000095079-E0H0TqKA8zeB20231214

14-Dec-2023 14:41:47

426

182.2500

XLON

05003050000095079-E0H0TqKA905320231214

14-Dec-2023 14:42:01

434

182.2500

XLON

05003050000095305-E0H0TqKA90WY20231214

14-Dec-2023 14:42:09

219

182.2500

XLON

05003050000095305-E0H0TqKA90n920231214

14-Dec-2023 14:42:12

25

182.2000

CHIX

40083400800145387-110004MZ620231214

14-Dec-2023 14:42:12

326

182.2000

XLON

05003050000094134-E0H0TqKA90sU20231214

14-Dec-2023 14:42:23

581

182.2000

BATE

40053400500212485-100025VE20231214

14-Dec-2023 14:42:23

660

182.2000

XLON

07003070000095075-E0H0TqKA91DL20231214

14-Dec-2023 14:42:23

640

182.2000

XLON

05003050000094134-E0H0TqKA91DJ20231214

14-Dec-2023 14:42:23

672

182.2000

CHIX

40083400800145387-110004N4720231214

14-Dec-2023 14:42:41

1141

182.1000

XLON

07003070000093923-E0H0TqKA91eN20231214

14-Dec-2023 14:43:10

650

182.0000

BATE

24053240500215577-1000268L20231214

14-Dec-2023 14:43:10

380

181.9000

BATE

24053240500217598-1000268N20231214

14-Dec-2023 14:43:10

356

182.0000

CHIX

40083400800147128-110004NPF20231214

14-Dec-2023 14:43:10

443

182.0000

CHIX

40083400800147128-110004NPE20231214

14-Dec-2023 14:43:18

367

181.9000

BATE

24053240500217598-100026AR20231214

14-Dec-2023 14:43:18

1803

181.9000

XLON

07003070000095654-E0H0TqKA93Pz20231214

14-Dec-2023 14:43:28

1681

181.8500

XLON

05003050000095720-E0H0TqKA93m320231214

14-Dec-2023 14:43:34

1940

181.7000

XLON

07003070000095703-E0H0TqKA94Ka20231214

14-Dec-2023 14:43:59

580

181.6000

CHIX

24083240800147358-110004ODC20231214

14-Dec-2023 14:46:02

791

181.9000

BATE

24053240500219429-100027EL20231214

14-Dec-2023 14:46:02

1312

181.9000

XLON

05003050000096709-E0H0TqKA998b20231214

14-Dec-2023 14:48:36

151

182.2000

XLON

05003050000097465-E0H0TqKA9ErW20231214

14-Dec-2023 14:48:36

1171

182.2000

XLON

05003050000097465-E0H0TqKA9ErY20231214

14-Dec-2023 14:48:36

1434

182.2000

BATE

40053400500219223-100028AA20231214

14-Dec-2023 14:48:37

1578

182.2000

XLON

07003070000097459-E0H0TqKA9EyX20231214

14-Dec-2023 14:48:38

1447

182.2000

XLON

07003070000097466-E0H0TqKA9F2N20231214

14-Dec-2023 14:48:50

1835

182.1500

XLON

07003070000097015-E0H0TqKA9FaB20231214

14-Dec-2023 14:48:50

914

182.1500

BATE

40053400500218402-100028E520231214

14-Dec-2023 14:48:50

813

182.1500

CHIX

24083240800149680-110004S9920231214

14-Dec-2023 14:48:50

140

182.1500

CHIX

24083240800149680-110004S9820231214

14-Dec-2023 14:49:55

347

182.1500

XLON

07003070000097900-E0H0TqKA9Hzo20231214

14-Dec-2023 14:49:55

1500

182.1500

XLON

07003070000097900-E0H0TqKA9Hzm20231214

14-Dec-2023 14:50:01

638

182.1000

XLON

05003050000097046-E0H0TqKA9IHZ20231214

14-Dec-2023 14:50:01

1715

182.0500

XLON

07003070000097653-E0H0TqKA9IHv20231214

14-Dec-2023 14:50:01

941

182.1000

CHIX

40083400800150429-110004T2K20231214

14-Dec-2023 14:50:01

900

182.0500

BATE

24053240500222129-100028R120231214

14-Dec-2023 14:50:01

795

182.1000

XLON

05003050000097046-E0H0TqKA9IHb20231214

14-Dec-2023 14:50:04

623

182.0000

XLON

05003050000097990-E0H0TqKA9IR220231214

14-Dec-2023 14:50:04

581

182.0000

CHIX

40083400800149449-110004T5F20231214

14-Dec-2023 14:50:26

982

181.9500

BATE

40053400500219947-1000291620231214

14-Dec-2023 14:50:47

1850

181.8000

XLON

05003050000098171-E0H0TqKA9K9F20231214

14-Dec-2023 14:50:47

1021

181.8500

CHIX

40083400800150730-110004TSD20231214

14-Dec-2023 14:51:49

117

181.9000

BATE

24053240500223683-100029G820231214

14-Dec-2023 14:52:15

1707

181.8000

XLON

05003050000098589-E0H0TqKA9Mqu20231214

14-Dec-2023 14:52:15

23

181.8000

XLON

05003050000098589-E0H0TqKA9Mqw20231214

14-Dec-2023 14:55:27

708

182.2000

BATE

24053240500224816-10002AOR20231214

14-Dec-2023 14:55:27

794

182.2000

CHIX

24083240800153678-110004X4I20231214

14-Dec-2023 14:55:27

1139

182.2000

BATE

40053400500222527-10002AOS20231214

14-Dec-2023 14:55:27

763

182.2000

BATE

24053240500225798-10002AOT20231214

14-Dec-2023 14:55:27

1333

182.2000

XLON

07003070000099251-E0H0TqKA9TBX20231214

14-Dec-2023 14:55:28

1608

182.2000

XLON

07003070000099741-E0H0TqKA9TCi20231214

14-Dec-2023 14:55:29

1340

182.2000

XLON

05003050000099782-E0H0TqKA9TE020231214

14-Dec-2023 14:55:44

2010

182.4500

XLON

07003070000099807-E0H0TqKA9ThH20231214

14-Dec-2023 14:55:45

1600

182.4000

XLON

05003050000099839-E0H0TqKA9TjW20231214

14-Dec-2023 14:57:59

1059

182.6000

BATE

40053400500225708-10002BH120231214

14-Dec-2023 14:57:59

1469

182.6000

CHIX

24083240800155088-110004YM220231214

14-Dec-2023 14:58:15

1485

182.6000

XLON

05003050000100473-E0H0TqKA9XH820231214

14-Dec-2023 14:58:19

308

182.6000

XLON

05003050000100525-E0H0TqKA9XKe20231214

14-Dec-2023 14:58:19

1312

182.6000

XLON

05003050000100525-E0H0TqKA9XKc20231214

14-Dec-2023 14:58:21

1348

182.5000

XLON

05003050000100063-E0H0TqKA9XMF20231214

14-Dec-2023 14:58:21

2022

182.5500

XLON

07003070000100047-E0H0TqKA9XM220231214

14-Dec-2023 14:58:21

963

182.5500

BATE

40053400500224763-10002BJP20231214

14-Dec-2023 14:58:21

1112

182.5500

CHIX

40083400800154521-110004YSQ20231214

14-Dec-2023 14:58:34

1348

182.4500

BATE

24053240500227124-10002BL820231214

14-Dec-2023 14:58:34

1370

182.4500

XLON

07003070000100509-E0H0TqKA9XYL20231214

14-Dec-2023 14:58:34

56

182.4500

XLON

07003070000100509-E0H0TqKA9XYN20231214

14-Dec-2023 14:59:59

1357

182.5000

XLON

05003050000101122-E0H0TqKA9a4720231214

14-Dec-2023 15:00:00

1900

182.4500

XLON

07003070000101067-E0H0TqKA9aBj20231214

14-Dec-2023 15:00:01

399

182.3000

BATE

24053240500229268-10002C9120231214

14-Dec-2023 15:00:01

1358

182.3500

XLON

07003070000101048-E0H0TqKA9aFj20231214

14-Dec-2023 15:00:01

638

182.3500

CHIX

24083240800155936-1100050RG20231214

14-Dec-2023 15:00:01

846

182.3000

BATE

24053240500229268-10002C9220231214

14-Dec-2023 15:00:01

509

182.2000

CHIX

40083400800155919-1100050T120231214

14-Dec-2023 15:00:20

1079

182.2000

BATE

40053400500226821-10002CE820231214

14-Dec-2023 15:00:20

1400

182.2000

XLON

05003050000101154-E0H0TqKA9alR20231214

14-Dec-2023 15:00:42

98

182.2000

XLON

05003050000101154-E0H0TqKA9bAb20231214

14-Dec-2023 15:01:03

208

182.1000

XLON

07003070000101104-E0H0TqKA9brS20231214

14-Dec-2023 15:01:03

1563

182.1000

XLON

07003070000101104-E0H0TqKA9bph20231214

14-Dec-2023 15:01:44

443

182.1000

XLON

07003070000101565-E0H0TqKA9crJ20231214

14-Dec-2023 15:01:44

1060

182.1000

XLON

07003070000101565-E0H0TqKA9crH20231214

14-Dec-2023 15:02:19

703

182.2000

XLON

07003070000101753-E0H0TqKA9dvy20231214

14-Dec-2023 15:02:19

702

182.2000

BATE

24053240500231252-10002D0J20231214

14-Dec-2023 15:02:27

855

182.1500

XLON

05003050000101802-E0H0TqKA9e8720231214

14-Dec-2023 15:02:27

638

182.1000

BATE

40053400500228745-10002D1N20231214

14-Dec-2023 15:02:27

757

182.1000

XLON

07003070000101717-E0H0TqKA9e8e20231214

14-Dec-2023 15:02:28

638

182.1000

CHIX

24083240800157347-1100052EP20231214

14-Dec-2023 15:04:53

643

182.1500

BATE

40053400500229811-10002DVK20231214

14-Dec-2023 15:04:53

1375

182.1500

XLON

07003070000102265-E0H0TqKA9i6j20231214

14-Dec-2023 15:04:53

900

182.1000

BATE

40053400500229360-10002DVM20231214

14-Dec-2023 15:05:02

1553

182.1000

XLON

07003070000102254-E0H0TqKA9iWp20231214

14-Dec-2023 15:05:02

235

182.1000

XLON

07003070000102254-E0H0TqKA9iWn20231214

14-Dec-2023 15:05:11

626

182.0500

CHIX

40083400800158252-11000547F20231214

14-Dec-2023 15:05:11

1498

182.0500

XLON

05003050000101335-E0H0TqKA9ixr20231214

14-Dec-2023 15:05:21

1285

181.9000

BATE

24053240500232800-10002E2220231214

14-Dec-2023 15:05:21

1650

181.9500

XLON

07003070000102569-E0H0TqKA9jSm20231214

14-Dec-2023 15:06:08

356

181.7500

XLON

07003070000102964-E0H0TqKA9lEr20231214

14-Dec-2023 15:06:08

1326

181.7500

XLON

07003070000102964-E0H0TqKA9lEp20231214

14-Dec-2023 15:06:16

1926

181.6500

XLON

05003050000102970-E0H0TqKA9lSw20231214

14-Dec-2023 15:06:16

392

181.6000

XLON

05003050000103032-E0H0TqKA9lTF20231214

14-Dec-2023 15:06:45

271

181.6000

BATE

40053400500231469-10002EIH20231214

14-Dec-2023 15:06:45

545

181.6000

BATE

40053400500231469-10002EIG20231214

14-Dec-2023 15:06:45

1137

181.6000

XLON

05003050000103032-E0H0TqKA9m5t20231214

14-Dec-2023 15:06:52

691

181.5500

BATE

24053240500233966-10002EKJ20231214

14-Dec-2023 15:06:52

630

181.5500

CHIX

24083240800159413-1100055EA20231214

14-Dec-2023 15:07:49

2620

181.5500

XLON

05003050000103450-E0H0TqKA9nWx20231214

14-Dec-2023 15:07:49

659

181.5500

CHIX

40083400800160184-1100055V520231214

14-Dec-2023 15:08:46

717

181.5000

XLON

07003070000103374-E0H0TqKA9ozp20231214

14-Dec-2023 15:08:46

631

181.5000

BATE

24053240500234983-10002F4620231214

14-Dec-2023 15:08:46

1500

181.5000

XLON

07003070000103374-E0H0TqKA9ozk20231214

14-Dec-2023 15:09:44

1023

181.5500

CHIX

24083240800160923-1100056YO20231214

14-Dec-2023 15:09:44

259

181.5500

XLON

05003050000103948-E0H0TqKA9qOS20231214

14-Dec-2023 15:09:44

188

181.5500

XLON

05003050000103948-E0H0TqKA9qOW20231214

14-Dec-2023 15:09:44

1500

181.5500

XLON

05003050000103948-E0H0TqKA9qOU20231214

14-Dec-2023 15:10:23

663

181.4500

BATE

24053240500234942-10002FMX20231214

14-Dec-2023 15:10:23

834

181.5000

BATE

24053240500235965-10002FMW20231214

14-Dec-2023 15:10:23

1391

181.5000

XLON

05003050000103949-E0H0TqKA9rGW20231214

14-Dec-2023 15:10:54

945

181.4000

CHIX

24083240800160129-1100057JY20231214

14-Dec-2023 15:10:54

822

181.4000

XLON

07003070000103870-E0H0TqKA9rvh20231214

14-Dec-2023 15:11:23

1071

181.4000

XLON

05003050000104435-E0H0TqKA9su920231214

14-Dec-2023 15:11:23

757

181.4000

XLON

05003050000104435-E0H0TqKA9su720231214

14-Dec-2023 15:11:24

960

181.3500

XLON

05003050000104349-E0H0TqKA9sxD20231214

14-Dec-2023 15:11:24

724

181.3500

XLON

05003050000104349-E0H0TqKA9sxB20231214

14-Dec-2023 15:12:27

824

181.4000

BATE

40053400500234890-10002GAC20231214

14-Dec-2023 15:13:43

1405

181.5500

XLON

05003050000105065-E0H0TqKA9wsl20231214

14-Dec-2023 15:13:43

568

181.5500

XLON

05003050000105065-E0H0TqKA9wsn20231214

14-Dec-2023 15:13:45

754

181.5000

BATE

24053240500238447-10002GRC20231214

14-Dec-2023 15:13:45

181

181.5000

BATE

24053240500238447-10002GRD20231214

14-Dec-2023 15:13:45

682

181.5000

XLON

07003070000104980-E0H0TqKA9wzn20231214

14-Dec-2023 15:13:45

716

181.5000

XLON

07003070000104979-E0H0TqKA9wzl20231214

14-Dec-2023 15:14:07

1406

181.4000

XLON

05003050000104881-E0H0TqKA9xvR20231214

14-Dec-2023 15:14:07

602

181.4000

CHIX

24083240800162893-1100059O420231214

14-Dec-2023 15:14:58

1414

181.3500

XLON

05003050000105320-E0H0TqKA9zQT20231214

14-Dec-2023 15:14:58

850

181.3500

BATE

24053240500238116-10002H2J20231214

14-Dec-2023 15:15:20

1349

181.3000

XLON

07003070000105231-E0H0TqKAA0cC20231214

14-Dec-2023 15:15:20

631

181.3000

XLON

07003070000105231-E0H0TqKAA0cE20231214

14-Dec-2023 15:15:26

702

181.2500

CHIX

40083400800163382-110005AGQ20231214

14-Dec-2023 15:15:26

1227

181.2500

BATE

24053240500239078-10002HAH20231214

14-Dec-2023 15:15:28

564

181.2000

XLON

05003050000105256-E0H0TqKAA12820231214

14-Dec-2023 15:15:28

746

181.2000

XLON

05003050000105256-E0H0TqKAA12A20231214

14-Dec-2023 15:16:00

455

181.0000

XLON

05003050000105717-E0H0TqKAA2Gm20231214

14-Dec-2023 15:16:00

417

181.0000

XLON

05003050000105717-E0H0TqKAA2Go20231214

14-Dec-2023 15:16:00

804

181.0000

CHIX

40083400800164179-110005ATY20231214

14-Dec-2023 15:16:53

1425

181.1000

XLON

05003050000106112-E0H0TqKAA3yI20231214

14-Dec-2023 15:16:53

421

181.1000

XLON

05003050000106112-E0H0TqKAA3yK20231214

14-Dec-2023 15:16:55

973

181.0500

BATE

40053400500237667-10002HTA20231214

14-Dec-2023 15:16:55

1219

181.0500

XLON

05003050000106097-E0H0TqKAA41L20231214

14-Dec-2023 15:16:55

627

181.0500

XLON

05003050000106097-E0H0TqKAA41I20231214

14-Dec-2023 15:17:34

1054

181.0000

BATE

24053240500240301-10002I2N20231214

14-Dec-2023 15:17:37

613

180.9500

CHIX

40083400800164496-110005C0920231214

14-Dec-2023 15:17:40

696

180.8500

CHIX

24083240800164352-110005C1320231214

14-Dec-2023 15:17:40

892

180.8500

BATE

24053240500240284-10002I4P20231214

14-Dec-2023 15:17:44

945

180.7500

XLON

07003070000106228-E0H0TqKAA5vu20231214

14-Dec-2023 15:17:44

624

180.7500

XLON

07003070000106338-E0H0TqKAA5vw20231214

14-Dec-2023 15:19:04

581

181.2500

BATE

40053400500239043-10002IQQ20231214

14-Dec-2023 15:19:20

324

181.2000

XLON

07003070000106759-E0H0TqKAAAKr20231214

14-Dec-2023 15:19:20

1244

181.2000

XLON

07003070000106759-E0H0TqKAAAKt20231214

14-Dec-2023 15:19:22

1714

181.1500

XLON

07003070000106771-E0H0TqKAAAOh20231214

14-Dec-2023 15:19:45

351

181.1500

XLON

07003070000107020-E0H0TqKAAAvP20231214

14-Dec-2023 15:19:45

1352

181.1500

XLON

07003070000107020-E0H0TqKAAAvS20231214

14-Dec-2023 15:19:45

885

181.1500

BATE

24053240500242295-10002IZ820231214

14-Dec-2023 15:19:52

638

181.1000

BATE

40053400500239010-10002J1H20231214

14-Dec-2023 15:19:52

1419

181.1000

XLON

05003050000107107-E0H0TqKAABJ820231214

14-Dec-2023 15:19:52

580

181.1000

CHIX

40083400800165779-110005DQR20231214

14-Dec-2023 15:21:19

813

180.9000

XLON

07003070000107481-E0H0TqKAADpV20231214

14-Dec-2023 15:21:19

917

180.9000

XLON

07003070000107481-E0H0TqKAADpX20231214

14-Dec-2023 15:21:29

478

180.9500

BATE

24053240500243534-10002JGQ20231214

14-Dec-2023 15:22:03

1363

180.9500

XLON

07003070000107628-E0H0TqKAAEpe20231214

14-Dec-2023 15:22:04

1442

180.8500

XLON

05003050000107741-E0H0TqKAAEu220231214

14-Dec-2023 15:22:04

771

180.8500

CHIX

40083400800167388-110005EWH20231214

14-Dec-2023 15:22:57

1733

180.9000

XLON

05003050000108031-E0H0TqKAAG8z20231214

14-Dec-2023 15:24:09

934

180.9500

BATE

24053240500244735-10002KAF20231214

14-Dec-2023 15:24:20

1019

180.9000

BATE

40053400500241839-10002KCN20231214

14-Dec-2023 15:24:21

2022

180.8500

XLON

05003050000108019-E0H0TqKAAIPz20231214

14-Dec-2023 15:24:50

744

180.9000

XLON

07003070000108392-E0H0TqKAAJGY20231214

14-Dec-2023 15:24:50

1670

180.9000

XLON

07003070000108391-E0H0TqKAAJGS20231214

14-Dec-2023 15:24:50

974

180.9000

BATE

40053400500242720-10002KJH20231214

14-Dec-2023 15:24:50

227

180.9000

XLON

05003050000108515-E0H0TqKAAJGU20231214

14-Dec-2023 15:24:50

614

180.9000

CHIX

40083400800168795-110005GH020231214

14-Dec-2023 15:24:50

546

180.9000

XLON

05003050000108515-E0H0TqKAAJGW20231214

14-Dec-2023 15:24:50

145

180.9000

CHIX

40083400800168795-110005GH120231214

14-Dec-2023 15:25:43

1124

180.8000

BATE

24053240500245551-10002KTR20231214

14-Dec-2023 15:25:43

839

180.8000

CHIX

40083400800167925-110005H1S20231214

14-Dec-2023 15:25:44

595

180.6000

BATE

40053400500242675-10002KU120231214

14-Dec-2023 15:25:44

1739

180.7000

XLON

05003050000108709-E0H0TqKAAL9M20231214

14-Dec-2023 15:25:44

581

180.5000

CHIX

24083240800169369-110005H3620231214

14-Dec-2023 15:27:55

639

181.0000

BATE

24053240500247453-10002LM220231214

14-Dec-2023 15:27:55

1500

181.0000

XLON

05003050000109411-E0H0TqKAAOpO20231214

14-Dec-2023 15:27:55

47

181.0000

XLON

05003050000109411-E0H0TqKAAOpQ20231214

14-Dec-2023 15:29:11

647

181.4000

CHIX

40083400800171133-110005J8120231214

14-Dec-2023 15:29:14

923

181.3500

BATE

24053240500248213-10002M2620231214

14-Dec-2023 15:29:14

226

181.3500

CHIX

24083240800171102-110005J8T20231214

14-Dec-2023 15:29:14

677

181.3500

CHIX

24083240800171102-110005J8S20231214

14-Dec-2023 15:31:15

1473

181.7500

XLON

05003050000110589-E0H0TqKAAVLX20231214

14-Dec-2023 15:31:19

1321

181.7500

XLON

07003070000110483-E0H0TqKAAVcn20231214

14-Dec-2023 15:31:35

109

181.9000

BATE

24053240500249937-10002MVY20231214

14-Dec-2023 15:31:56

1474

182.0000

XLON

07003070000110692-E0H0TqKAAX1u20231214

14-Dec-2023 15:34:02

1723

182.2500

BATE

24053240500251436-10002NT820231214

14-Dec-2023 15:34:02

848

182.2500

CHIX

40083400800174073-110005MN620231214

14-Dec-2023 15:34:02

2068

182.2500

XLON

05003050000111496-E0H0TqKAAbHE20231214

14-Dec-2023 15:34:03

75

182.3000

XLON

07003070000111539-E0H0TqKAAbLM20231214

14-Dec-2023 15:34:04

75

182.3000

XLON

05003050000111681-E0H0TqKAAbMa20231214

14-Dec-2023 15:34:16

2219

182.4000

XLON

07003070000111593-E0H0TqKAAblE20231214

14-Dec-2023 15:34:16

1775

182.3500

XLON

05003050000111713-E0H0TqKAAbla20231214

14-Dec-2023 15:34:16

927

182.4000

BATE

40053400500248790-10002NXI20231214

14-Dec-2023 15:35:03

1147

182.3500

CHIX

40083400800175025-110005NH820231214

14-Dec-2023 15:35:03

1087

182.3500

BATE

24053240500252165-10002O6L20231214

14-Dec-2023 15:35:16

1486

182.4000

XLON

05003050000112232-E0H0TqKAAdTs20231214

14-Dec-2023 15:35:42

616

182.2500

BATE

40053400500249126-10002OGH20231214

14-Dec-2023 15:35:42

471

182.2500

BATE

40053400500249126-10002OGI20231214

14-Dec-2023 15:35:42

1626

182.3000

XLON

07003070000111563-E0H0TqKAAeN720231214

14-Dec-2023 15:35:42

965

182.3000

CHIX

24083240800174433-110005O4420231214

14-Dec-2023 15:35:48

1049

182.1000

XLON

05003050000112496-E0H0TqKAAeqN20231214

14-Dec-2023 15:35:48

652

182.1000

XLON

05003050000112496-E0H0TqKAAeqJ20231214

14-Dec-2023 15:35:48

81

182.1000

XLON

05003050000112496-E0H0TqKAAeqP20231214

14-Dec-2023 15:36:14

870

181.9000

CHIX

24083240800175998-110005OML20231214

14-Dec-2023 15:36:14

1486

181.9000

XLON

07003070000112510-E0H0TqKAAg0720231214

14-Dec-2023 15:36:15

1782

181.8500

XLON

07003070000112500-E0H0TqKAAg4b20231214

14-Dec-2023 15:36:18

540

181.8000

XLON

05003050000112550-E0H0TqKAAgCC20231214

14-Dec-2023 15:36:18

870

181.8000

CHIX

40083400800176044-110005OO520231214

14-Dec-2023 15:36:18

1376

181.8000

XLON

05003050000112550-E0H0TqKAAgCE20231214

14-Dec-2023 15:36:20

176

181.7000

BATE

24053240500253619-10002OQF20231214

14-Dec-2023 15:36:49

216

181.7000

BATE

24053240500253619-10002OVV20231214

14-Dec-2023 15:36:49

554

181.7000

BATE

24053240500253619-10002OVU20231214

14-Dec-2023 15:37:17

946

181.6000

BATE

40053400500250571-10002P1N20231214

14-Dec-2023 15:37:23

1011

181.5500

XLON

05003050000112861-E0H0TqKAAifF20231214

14-Dec-2023 15:37:30

1492

181.4500

XLON

07003070000112703-E0H0TqKAAirJ20231214

14-Dec-2023 15:37:59

1649

181.2500

XLON

05003050000113554-E0H0TqKAAjTf20231214

14-Dec-2023 15:37:59

1597

181.3000

XLON

07003070000113313-E0H0TqKAAjPz20231214

14-Dec-2023 15:37:59

36

181.3000

XLON

07003070000113313-E0H0TqKAAjQ220231214

14-Dec-2023 15:37:59

754

181.2500

CHIX

24083240800177413-110005PRU20231214

14-Dec-2023 15:38:31

1211

181.3500

BATE

40053400500251986-10002PHD20231214

14-Dec-2023 15:38:31

623

181.3000

XLON

07003070000113620-E0H0TqKAAkfx20231214

14-Dec-2023 15:38:31

947

181.3000

BATE

40053400500251960-10002PHE20231214

14-Dec-2023 15:38:31

653

181.3000

XLON

07003070000113620-E0H0TqKAAkfu20231214

14-Dec-2023 15:38:44

1042

181.2500

BATE

24053240500255008-10002PJL20231214

14-Dec-2023 15:39:32

514

181.1000

XLON

05003050000114083-E0H0TqKAAm6Y20231214

14-Dec-2023 15:39:32

1600

181.1000

XLON

05003050000114083-E0H0TqKAAm6W20231214

14-Dec-2023 15:39:33

274

181.0500

XLON

05003050000113886-E0H0TqKAAmAq20231214

14-Dec-2023 15:39:33

1375

181.0500

XLON

05003050000113886-E0H0TqKAAmAo20231214

14-Dec-2023 15:39:36

530

181.0000

CHIX

24083240800178343-110005QSX20231214

14-Dec-2023 15:39:36

282

181.0000

CHIX

24083240800178343-110005QSY20231214

14-Dec-2023 15:39:42

696

181.1000

BATE

24053240500256132-10002PU220231214

14-Dec-2023 15:40:30

712

181.0500

XLON

05003050000114182-E0H0TqKAAnu320231214

14-Dec-2023 15:40:42

638

181.0000

BATE

40053400500252964-10002Q4A20231214

14-Dec-2023 15:41:16

1276

180.9000

XLON

07003070000114511-E0H0TqKAAoqY20231214

14-Dec-2023 15:41:17

546

180.9000

XLON

07003070000114511-E0H0TqKAAoqa20231214

14-Dec-2023 15:41:17

1669

180.8500

XLON

07003070000114416-E0H0TqKAAorV20231214

14-Dec-2023 15:41:22

1089

180.7500

XLON

05003050000114625-E0H0TqKAAowS20231214

14-Dec-2023 15:41:22

429

180.7500

XLON

05003050000114625-E0H0TqKAAowa20231214

14-Dec-2023 15:41:22

580

180.8000

CHIX

24083240800179354-110005RRI20231214

14-Dec-2023 15:41:28

697

180.7500

BATE

24053240500257388-10002QAI20231214

14-Dec-2023 15:43:33

918

181.1500

BATE

40053400500255424-10002QVE20231214

14-Dec-2023 15:44:49

753

181.4000

CHIX

24083240800181339-110005TG920231214

14-Dec-2023 15:44:49

656

181.3500

XLON

05003050000115513-E0H0TqKAAu7Y20231214

14-Dec-2023 15:44:49

1152

181.3500

BATE

40053400500256321-10002R7F20231214

14-Dec-2023 15:44:49

1490

181.3500

XLON

05003050000115513-E0H0TqKAAu7a20231214

14-Dec-2023 15:44:57

150

181.4000

XLON

05003050000115618-E0H0TqKAAuIO20231214

14-Dec-2023 15:45:06

1398

181.4500

XLON

05003050000115646-E0H0TqKAAuZQ20231214

14-Dec-2023 15:45:06

136

181.4500

XLON

05003050000115646-E0H0TqKAAuZS20231214

14-Dec-2023 15:45:06

545

181.4500

XLON

07003070000115512-E0H0TqKAAuZM20231214

14-Dec-2023 15:45:06

102

181.4500

XLON

07003070000115512-E0H0TqKAAuZO20231214

14-Dec-2023 15:46:50

1999

181.4000

XLON

05003050000116248-E0H0TqKAAx5x20231214

14-Dec-2023 15:47:23

1154

181.4000

BATE

24053240500261165-10002S6520231214

14-Dec-2023 15:47:55

1999

181.3500

XLON

07003070000115817-E0H0TqKAAyDP20231214

14-Dec-2023 15:47:55

1154

181.3500

BATE

40053400500257942-10002SD220231214

14-Dec-2023 15:47:55

938

181.3500

CHIX

40083400800183192-110005VEP20231214

14-Dec-2023 15:47:55

533

181.3000

XLON

07003070000115389-E0H0TqKAAyDi20231214

14-Dec-2023 15:47:55

1307

181.3000

XLON

07003070000115389-E0H0TqKAAyDa20231214

14-Dec-2023 15:48:18

798

181.3500

BATE

40053400500258763-10002SIO20231214

14-Dec-2023 15:50:31

724

181.5500

CHIX

40083400800184845-110005WQ320231214

14-Dec-2023 15:50:31

49

181.5500

CHIX

40083400800184845-110005WQ420231214

14-Dec-2023 15:50:31

518

181.5500

XLON

07003070000117175-E0H0TqKAB1Js20231214

14-Dec-2023 15:50:31

145

181.5500

XLON

07003070000117175-E0H0TqKAB1Jo20231214

14-Dec-2023 15:50:31

1500

181.5500

XLON

07003070000117175-E0H0TqKAB1Jq20231214

14-Dec-2023 15:51:12

355

181.7000

BATE

24053240500264123-10002TFT20231214

14-Dec-2023 15:52:14

942

181.8500

CHIX

40083400800185970-110005XRU20231214

14-Dec-2023 15:52:14

1855

181.8500

XLON

07003070000117814-E0H0TqKAB45p20231214

14-Dec-2023 15:52:15

2319

181.8500

XLON

07003070000117850-E0H0TqKAB47520231214

14-Dec-2023 15:52:16

585

181.7500

BATE

24053240500264541-10002TV020231214

14-Dec-2023 15:52:16

1081

181.8000

CHIX

24083240800185761-110005XTV20231214

14-Dec-2023 15:52:16

802

181.7500

CHIX

40083400800185705-110005XTX20231214

14-Dec-2023 15:52:16

311

181.7500

XLON

05003050000117748-E0H0TqKAB49f20231214

14-Dec-2023 15:52:16

620

181.7500

BATE

24053240500264541-10002TUZ20231214

14-Dec-2023 15:52:16

1541

181.7500

XLON

05003050000117748-E0H0TqKAB49d20231214

14-Dec-2023 15:52:16

2000

181.8000

XLON

05003050000117848-E0H0TqKAB49820231214

14-Dec-2023 15:53:29

1502

181.7500

BATE

40053400500262119-10002U7420231214

14-Dec-2023 15:53:56

1861

181.7500

XLON

07003070000118290-E0H0TqKAB6Eb20231214

14-Dec-2023 15:54:00

140

181.7000

BATE

24053240500265275-10002UCT20231214

14-Dec-2023 15:54:00

1015

181.7000

BATE

24053240500265275-10002UCS20231214

14-Dec-2023 15:54:00

1439

181.7000

XLON

07003070000117875-E0H0TqKAB6Hy20231214

14-Dec-2023 15:54:00

302

181.7000

XLON

07003070000117875-E0H0TqKAB6I020231214

14-Dec-2023 15:54:00

696

181.7000

CHIX

24083240800186437-110005YMA20231214

14-Dec-2023 15:54:04

1205

181.6500

BATE

24053240500264237-10002UDZ20231214

14-Dec-2023 15:54:25

1855

181.6000

XLON

05003050000117998-E0H0TqKAB6mZ20231214

14-Dec-2023 15:56:01

1867

181.6000

XLON

07003070000118741-E0H0TqKAB8Sz20231214

14-Dec-2023 15:56:01

2184

181.6500

XLON

07003070000118775-E0H0TqKAB8SO20231214

14-Dec-2023 15:56:01

889

181.6500

BATE

40053400500263761-10002UWA20231214

14-Dec-2023 15:56:01

332

181.6000

BATE

24053240500267063-10002UWF20231214

14-Dec-2023 15:56:01

155

181.6000

BATE

24053240500267063-10002UWE20231214

14-Dec-2023 15:56:01

265

181.6000

BATE

24053240500267063-10002UWG20231214

14-Dec-2023 15:56:01

813

181.6000

CHIX

40083400800187900-110005ZFP20231214

14-Dec-2023 15:57:04

766

181.6000

BATE

24053240500267962-10002V7H20231214

14-Dec-2023 15:57:04

1712

181.6000

XLON

07003070000119073-E0H0TqKAB9m620231214

14-Dec-2023 15:57:07

1310

181.6000

XLON

07003070000119294-E0H0TqKAB9vL20231214

14-Dec-2023 15:57:35

2

181.5500

BATE

24053240500267586-10002VEJ20231214

14-Dec-2023 15:59:29

490

181.7500

CHIX

24083240800190327-1100061F020231214

14-Dec-2023 15:59:29

274

181.7500

CHIX

24083240800190327-1100061F120231214

14-Dec-2023 16:00:04

592

181.7000

XLON

07003070000119986-E0H0TqKABDZx20231214

14-Dec-2023 16:00:04

725

181.7000

BATE

24053240500269745-10002W8E20231214

14-Dec-2023 16:00:04

63

181.7000

XLON

07003070000119986-E0H0TqKABDZv20231214

14-Dec-2023 16:00:04

618

181.7000

XLON

05003050000119932-E0H0TqKABDZr20231214

14-Dec-2023 16:00:04

1212

181.7000

XLON

07003070000119986-E0H0TqKABDZz20231214

14-Dec-2023 16:00:04

325

181.7000

BATE

24053240500269745-10002W8D20231214

14-Dec-2023 16:00:05

1409

181.7000

XLON

05003050000119932-E0H0TqKABDZt20231214

14-Dec-2023 16:00:23

1060

181.6500

BATE

40053400500265970-10002WDJ20231214

14-Dec-2023 16:00:23

754

181.6500

CHIX

40083400800189896-1100061WX20231214

14-Dec-2023 16:00:29

1384

181.7000

XLON

07003070000120501-E0H0TqKABEBA20231214

14-Dec-2023 16:00:44

1296

181.7500

XLON

05003050000120659-E0H0TqKABEUI20231214

14-Dec-2023 16:00:50

177

181.7000

XLON

07003070000120501-E0H0TqKABEa720231214

14-Dec-2023 16:00:50

2184

181.6500

XLON

07003070000120492-E0H0TqKABEaT20231214

14-Dec-2023 16:01:57

631

181.8000

CHIX

40083400800191973-11000631E20231214

14-Dec-2023 16:01:57

757

181.8500

CHIX

40083400800192294-11000631620231214

14-Dec-2023 16:01:57

1095

181.8000

BATE

40053400500268252-10002X1U20231214

14-Dec-2023 16:01:57

1729

181.8000

XLON

05003050000120947-E0H0TqKABGG120231214

14-Dec-2023 16:02:24

1600

181.8000

XLON

05003050000121240-E0H0TqKABGp120231214

14-Dec-2023 16:02:24

182

181.8000

XLON

05003050000121240-E0H0TqKABGp320231214

14-Dec-2023 16:03:20

301

181.8500

CHIX

40083400800193336-1100063VB20231214

14-Dec-2023 16:03:20

338

181.8500

CHIX

40083400800193336-1100063VC20231214

14-Dec-2023 16:03:42

1733

181.8500

XLON

05003050000121577-E0H0TqKABIB320231214

14-Dec-2023 16:03:42

1082

181.8500

BATE

40053400500269783-10002XSI20231214

14-Dec-2023 16:04:03

1434

181.8500

XLON

05003050000121710-E0H0TqKABIbQ20231214

14-Dec-2023 16:04:04

550

181.8000

XLON

07003070000121251-E0H0TqKABIfO20231214

14-Dec-2023 16:04:04

1500

181.8000

XLON

07003070000121251-E0H0TqKABIfM20231214

14-Dec-2023 16:04:04

812

181.8000

CHIX

40083400800192992-1100064EL20231214

14-Dec-2023 16:04:24

1699

181.8000

XLON

07003070000121753-E0H0TqKABJ6L20231214

14-Dec-2023 16:04:39

1100

181.7500

BATE

24053240500271652-10002Y6F20231214

14-Dec-2023 16:04:39

94

181.7500

BATE

24053240500271652-10002Y6E20231214

14-Dec-2023 16:04:39

1729

181.7500

XLON

05003050000120930-E0H0TqKABJP820231214

14-Dec-2023 16:04:40

957

181.7500

BATE

24053240500274140-10002Y6I20231214

14-Dec-2023 16:04:55

580

181.7000

CHIX

40083400800194088-1100064WQ20231214

14-Dec-2023 16:06:41

755

181.7500

CHIX

24083240800195174-1100065WZ20231214

14-Dec-2023 16:06:41

1579

181.8000

XLON

07003070000122374-E0H0TqKABLaH20231214

14-Dec-2023 16:06:41

1737

181.8000

XLON

05003050000122450-E0H0TqKABLaF20231214

14-Dec-2023 16:06:41

759

181.8000

BATE

40053400500272033-10002YUZ20231214

14-Dec-2023 16:06:41

1456

181.8000

BATE

24053240500275531-10002YV020231214

14-Dec-2023 16:06:43

1471

181.7000

BATE

40053400500271982-10002YVP20231214

14-Dec-2023 16:07:50

1206

181.6500

XLON

05003050000122451-E0H0TqKABMpR20231214

14-Dec-2023 16:07:50

373

181.6500

XLON

05003050000122451-E0H0TqKABMpT20231214

14-Dec-2023 16:07:53

2053

181.6000

XLON

05003050000122630-E0H0TqKABMzf20231214

14-Dec-2023 16:09:10

745

181.7000

BATE

24053240500277579-10002ZX620231214

14-Dec-2023 16:09:43

2227

181.7000

XLON

07003070000123528-E0H0TqKABPPA20231214

14-Dec-2023 16:10:34

689

181.7000

XLON

07003070000123833-E0H0TqKABQhM20231214

14-Dec-2023 16:10:34

1540

181.7000

XLON

07003070000123833-E0H0TqKABQhO20231214

14-Dec-2023 16:11:39

622

181.8000

XLON

05003050000124154-E0H0TqKABSIF20231214

14-Dec-2023 16:11:39

288

181.8000

BATE

40053400500275827-100030XE20231214

14-Dec-2023 16:11:39

486

181.8000

CHIX

24083240800198683-1100069GB20231214

14-Dec-2023 16:11:39

1604

181.8000

XLON

05003050000124154-E0H0TqKABSID20231214

14-Dec-2023 16:11:39

1689

181.8500

XLON

07003070000124173-E0H0TqKABSHy20231214

14-Dec-2023 16:11:39

253

181.8000

CHIX

24083240800198683-1100069GC20231214

14-Dec-2023 16:11:39

1088

181.8500

BATE

24053240500279645-100030XB20231214

14-Dec-2023 16:11:39

745

181.8000

BATE

40053400500275827-100030XD20231214

14-Dec-2023 16:12:55

2397

181.8500

XLON

05003050000124737-E0H0TqKABTox20231214

14-Dec-2023 16:13:07

749

181.8000

XLON

07003070000124413-E0H0TqKABU4t20231214

14-Dec-2023 16:13:07

282

181.8000

XLON

07003070000124413-E0H0TqKABU4x20231214

14-Dec-2023 16:13:07

9

181.8000

CHIX

24083240800198683-110006ABB20231214

14-Dec-2023 16:13:07

1168

181.8000

BATE

24053240500280996-100031J820231214

14-Dec-2023 16:13:07

925

181.8000

CHIX

40083400800200004-110006ABC20231214

14-Dec-2023 16:13:07

567

181.8000

XLON

07003070000124413-E0H0TqKABU4v20231214

14-Dec-2023 16:13:21

516

181.7500

CHIX

40083400800198764-110006AGM20231214

14-Dec-2023 16:13:21

398

181.7500

CHIX

40083400800198764-110006AGN20231214

14-Dec-2023 16:13:21

781

181.7500

BATE

24053240500279337-100031LV20231214

14-Dec-2023 16:14:32

2340

181.8000

XLON

05003050000125385-E0H0TqKABWLi20231214

14-Dec-2023 16:14:32

2415

181.7500

XLON

07003070000125250-E0H0TqKABWP420231214

14-Dec-2023 16:14:33

719

181.7500

CHIX

24083240800201190-110006BEI20231214

14-Dec-2023 16:14:44

1

181.7500

BATE

40053400500279043-1000329620231214

14-Dec-2023 16:14:55

1

181.7000

XLON

07003070000124022-E0H0TqKABWwF20231214

14-Dec-2023 16:14:55

1748

181.7000

XLON

07003070000124022-E0H0TqKABWwL20231214

14-Dec-2023 16:15:23

1343

181.7000

BATE

40053400500279624-100032LK20231214

14-Dec-2023 16:15:35

1254

181.6500

BATE

40053400500279008-100032PL20231214

14-Dec-2023 16:15:35

766

181.6500

XLON

07003070000125686-E0H0TqKABYDR20231214

14-Dec-2023 16:15:35

850

181.6500

CHIX

40083400800201330-110006CEO20231214

14-Dec-2023 16:16:27

435

181.8000

CHIX

24083240800202963-110006D1C20231214

14-Dec-2023 16:16:27

153

181.8000

CHIX

24083240800202963-110006D1B20231214

14-Dec-2023 16:16:40

1656

181.8000

XLON

05003050000126604-E0H0TqKABZp420231214

14-Dec-2023 16:17:15

2211

181.8000

XLON

05003050000126799-E0H0TqKABaaD20231214

14-Dec-2023 16:17:42

800

181.7500

XLON

05003050000126417-E0H0TqKABb7020231214

14-Dec-2023 16:17:42

696

181.7500

CHIX

24083240800202784-110006DQ520231214

14-Dec-2023 16:17:42

889

181.7500

BATE

40053400500280702-100033L520231214

14-Dec-2023 16:17:42

2067

181.7500

XLON

05003050000126417-E0H0TqKABb7220231214

14-Dec-2023 16:18:38

899

181.7500

BATE

24053240500285840-100033ZS20231214

14-Dec-2023 16:19:18

75

181.8500

XLON

07003070000127565-E0H0TqKABdIm20231214

14-Dec-2023 16:19:26

75

181.8500

XLON

07003070000127621-E0H0TqKABdVt20231214

14-Dec-2023 16:20:38

1138

182.0500

BATE

40053400500283986-1000358M20231214

14-Dec-2023 16:20:38

2087

182.0500

XLON

05003050000128044-E0H0TqKABfme20231214

14-Dec-2023 16:20:38

517

182.1000

CHIX

24083240800206075-110006G6N20231214

14-Dec-2023 16:20:44

638

182.1000

XLON

07003070000128236-E0H0TqKABfw220231214

14-Dec-2023 16:20:54

1414

182.1000

XLON

07003070000128236-E0H0TqKABg5V20231214

14-Dec-2023 16:20:54

522

182.1000

XLON

07003070000128236-E0H0TqKABg5S20231214

14-Dec-2023 16:21:38

744

182.2000

CHIX

40083400800206816-110006H2Q20231214

14-Dec-2023 16:22:17

2117

182.1500

XLON

05003050000128697-E0H0TqKABhpv20231214

14-Dec-2023 16:22:17

1446

182.1500

BATE

40053400500285253-1000367R20231214

14-Dec-2023 16:22:23

2619

182.1500

XLON

05003050000129028-E0H0TqKABhyo20231214

14-Dec-2023 16:23:16

830

182.1000

CHIX

24083240800206628-110006IFM20231214

14-Dec-2023 16:23:16

696

182.1000

BATE

40053400500286236-100036QU20231214

14-Dec-2023 16:23:16

49

182.1000

BATE

40053400500286236-100036QT20231214

14-Dec-2023 16:23:16

81

182.1000

BATE

40053400500286236-100036QS20231214

14-Dec-2023 16:23:16

758

182.1000

BATE

40053400500286236-100036QV20231214

14-Dec-2023 16:23:16

49

182.1000

CHIX

24083240800206628-110006IFL20231214

14-Dec-2023 16:23:16

2607

182.1000

XLON

07003070000128566-E0H0TqKABips20231214

14-Dec-2023 16:24:37

1575

182.2000

XLON

05003050000129749-E0H0TqKABkYk20231214

14-Dec-2023 16:24:37

709

182.2000

CHIX

40083400800208310-110006JG120231214

14-Dec-2023 16:24:37

71

182.2000

CHIX

40083400800208310-110006JG220231214

14-Dec-2023 16:24:41

904

182.2000

BATE

24053240500290860-100037F120231214

14-Dec-2023 16:24:41

1600

182.2000

XLON

07003070000129654-E0H0TqKABkdp20231214

14-Dec-2023 16:24:41

216

182.2000

XLON

07003070000129654-E0H0TqKABkdr20231214

14-Dec-2023 16:25:16

1039

182.1500

BATE

24053240500290973-100037QT20231214

14-Dec-2023 16:25:16

89

182.0500

BATE

40053400500284974-100037RI20231214

14-Dec-2023 16:25:16

944

182.0500

BATE

40053400500284974-100037RH20231214

14-Dec-2023 16:25:16

735

182.0000

CHIX

40083400800207434-110006K0Z20231214

14-Dec-2023 16:25:16

1265

182.0500

XLON

07003070000128923-E0H0TqKABlP520231214

14-Dec-2023 16:25:16

618

182.1000

XLON

05003050000129566-E0H0TqKABlOe20231214

14-Dec-2023 16:25:16

788

182.1000

CHIX

24083240800208087-110006K0N20231214

14-Dec-2023 16:25:16

2

182.0500

XLON

07003070000128923-E0H0TqKABlP020231214

14-Dec-2023 16:25:16

2160

182.1000

XLON

07003070000129465-E0H0TqKABlOc20231214

14-Dec-2023 16:25:16

627

182.1000

XLON

07003070000129465-E0H0TqKABlOa20231214

14-Dec-2023 16:26:19

311

182.0000

CHIX

24083240800209156-110006KZ620231214

14-Dec-2023 16:26:24

428

182.0000

BATE

24053240500292069-100038EE20231214

14-Dec-2023 16:27:11

58

182.0000

CHIX

24083240800209487-110006LKS20231214

14-Dec-2023 16:27:20

528

182.0000

XLON

05003050000130753-E0H0TqKABnnB20231214

14-Dec-2023 16:27:20

1804

182.0000

XLON

05003050000130753-E0H0TqKABnn820231214

14-Dec-2023 16:27:22

1007

181.9500

XLON

05003050000130350-E0H0TqKABnpn20231214

14-Dec-2023 16:27:22

1506

181.9500

XLON

05003050000130350-E0H0TqKABnpr20231214

14-Dec-2023 16:27:22

580

181.9500

CHIX

40083400800209712-110006LRP20231214

14-Dec-2023 16:28:01

580

182.0000

BATE

24053240500293193-100039A820231214

14-Dec-2023 16:28:55

897

182.1500

XLON

05003050000131420-E0H0TqKABqBA20231214

14-Dec-2023 16:28:55

3992

182.1500

XLON

07003070000131376-E0H0TqKABqBQ20231214

 

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
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today