|
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 10 March 2025 it purchased 2,429,483 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares.
|
|
Number of shares purchased
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
The purchases were made pursuant to the share repurchase programme announced on 28 February 2025.
Following the purchase, the Company holds 174,071,427 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,797,404,583 shares.
The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Goldman Sachs Bank Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement.
IAG Shareholder Services
11 March 2025
LEI: 959800TZHQRUSH1ESL13
|
|
|
|
|
|
|
|
|
|
|
|
Goldman Sachs Bank Europe SE
|
|
|
|
|
|
|
|
|
|
|
Number of Shares
|
Price Per Share
|
Currency
|
Trading Venue
|
Date of Transaction
|
Time of Transaction
|
Transaction Reference Number
|
|
4,595
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:00:30
|
1178909076882945
|
|
471
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:00:30
|
1178909076882946
|
|
3,051
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:00:31
|
1178909076882962
|
|
1,632
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:00:48
|
1178909076883017
|
|
2,189
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
08:00:48
|
1178909076883014
|
|
4,656
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
08:00:54
|
1178909076883029
|
|
2,163
|
3.2400
|
GBP
|
XLON
|
10/03/2025
|
08:01:09
|
1178909076883112
|
|
1,790
|
3.2470
|
GBP
|
XLON
|
10/03/2025
|
08:01:25
|
1178909076883184
|
|
798
|
3.2450
|
GBP
|
XLON
|
10/03/2025
|
08:01:25
|
1178909076883185
|
|
1,118
|
3.2450
|
GBP
|
XLON
|
10/03/2025
|
08:01:25
|
1178909076883186
|
|
1,875
|
3.2420
|
GBP
|
XLON
|
10/03/2025
|
08:01:46
|
1178909076883237
|
|
1,745
|
3.2480
|
GBP
|
XLON
|
10/03/2025
|
08:01:52
|
1178909076883255
|
|
1,726
|
3.2460
|
GBP
|
XLON
|
10/03/2025
|
08:01:52
|
1178909076883263
|
|
1,734
|
3.2550
|
GBP
|
XLON
|
10/03/2025
|
08:02:21
|
1178909076883415
|
|
1,269
|
3.2650
|
GBP
|
XLON
|
10/03/2025
|
08:02:47
|
1178909076883530
|
|
584
|
3.2650
|
GBP
|
XLON
|
10/03/2025
|
08:02:47
|
1178909076883531
|
|
1,817
|
3.2620
|
GBP
|
XLON
|
10/03/2025
|
08:03:02
|
1178909076883597
|
|
1,841
|
3.2590
|
GBP
|
XLON
|
10/03/2025
|
08:03:03
|
1178909076883603
|
|
1,929
|
3.2500
|
GBP
|
XLON
|
10/03/2025
|
08:03:29
|
1178909076883697
|
|
1,140
|
3.2370
|
GBP
|
XLON
|
10/03/2025
|
08:03:48
|
1178909076883772
|
|
436
|
3.2370
|
GBP
|
XLON
|
10/03/2025
|
08:03:48
|
1178909076883771
|
|
1,558
|
3.2390
|
GBP
|
XLON
|
10/03/2025
|
08:03:48
|
1178909076883770
|
|
1,484
|
3.2360
|
GBP
|
XLON
|
10/03/2025
|
08:03:57
|
1178909076883833
|
|
426
|
3.2360
|
GBP
|
XLON
|
10/03/2025
|
08:03:57
|
1178909076883832
|
|
1,748
|
3.2330
|
GBP
|
XLON
|
10/03/2025
|
08:04:42
|
1178909076884011
|
|
1,707
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
08:04:43
|
1178909076884012
|
|
1,995
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:04:49
|
1178909076884032
|
|
1,517
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
08:05:20
|
1178909076884191
|
|
500
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:05:23
|
1178909076884196
|
|
1,013
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:05:23
|
1178909076884197
|
|
1,086
|
3.2350
|
GBP
|
XLON
|
10/03/2025
|
08:06:11
|
1178909076884398
|
|
876
|
3.2350
|
GBP
|
XLON
|
10/03/2025
|
08:06:11
|
1178909076884397
|
|
2,096
|
3.2330
|
GBP
|
XLON
|
10/03/2025
|
08:06:14
|
1178909076884404
|
|
1,759
|
3.2400
|
GBP
|
XLON
|
10/03/2025
|
08:06:29
|
1178909076884485
|
|
1,632
|
3.2330
|
GBP
|
XLON
|
10/03/2025
|
08:07:01
|
1178909076884603
|
|
1,651
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
08:07:08
|
1178909076884652
|
|
1,763
|
3.2330
|
GBP
|
XLON
|
10/03/2025
|
08:07:26
|
1178909076884722
|
|
1,700
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
08:07:31
|
1178909076884753
|
|
1,623
|
3.2300
|
GBP
|
XLON
|
10/03/2025
|
08:08:31
|
1178909076885260
|
|
1,665
|
3.2280
|
GBP
|
XLON
|
10/03/2025
|
08:08:47
|
1178909076885340
|
|
1,816
|
3.2230
|
GBP
|
XLON
|
10/03/2025
|
08:09:12
|
1178909076885426
|
|
1,735
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
08:09:25
|
1178909076885455
|
|
1,593
|
3.2260
|
GBP
|
XLON
|
10/03/2025
|
08:10:00
|
1178909076885635
|
|
1,375
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
08:10:07
|
1178909076885658
|
|
245
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
08:10:07
|
1178909076885659
|
|
1,560
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
08:10:33
|
1178909076885751
|
|
1,569
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
08:11:07
|
1178909076885934
|
|
1,571
|
3.2210
|
GBP
|
XLON
|
10/03/2025
|
08:11:39
|
1178909076886099
|
|
1,656
|
3.2210
|
GBP
|
XLON
|
10/03/2025
|
08:12:15
|
1178909076886238
|
|
1,358
|
3.2210
|
GBP
|
XLON
|
10/03/2025
|
08:12:39
|
1178909076886326
|
|
1,592
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
08:13:09
|
1178909076886441
|
|
71
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
08:13:14
|
1178909076886467
|
|
1,797
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
08:13:44
|
1178909076886577
|
|
251
|
3.2140
|
GBP
|
XLON
|
10/03/2025
|
08:14:19
|
1178909076886673
|
|
1,590
|
3.2170
|
GBP
|
XLON
|
10/03/2025
|
08:14:37
|
1178909076886698
|
|
1,616
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
08:15:04
|
1178909076886792
|
|
1,600
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
08:15:37
|
1178909076886848
|
|
500
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
08:16:33
|
1178909076887059
|
|
438
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
08:16:33
|
1178909076887058
|
|
437
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
08:16:33
|
1178909076887057
|
|
1,750
|
3.2260
|
GBP
|
XLON
|
10/03/2025
|
08:17:56
|
1178909076887299
|
|
1,638
|
3.2240
|
GBP
|
XLON
|
10/03/2025
|
08:18:24
|
1178909076887383
|
|
1,675
|
3.2220
|
GBP
|
XLON
|
10/03/2025
|
08:18:30
|
1178909076887396
|
|
2,193
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
08:18:50
|
1178909076887435
|
|
1,517
|
3.2140
|
GBP
|
XLON
|
10/03/2025
|
08:20:02
|
1178909076887635
|
|
1,515
|
3.2140
|
GBP
|
XLON
|
10/03/2025
|
08:20:22
|
1178909076887703
|
|
1,515
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
08:21:15
|
1178909076887812
|
|
1,515
|
3.2100
|
GBP
|
XLON
|
10/03/2025
|
08:21:17
|
1178909076887823
|
|
581
|
3.2230
|
GBP
|
XLON
|
10/03/2025
|
08:23:06
|
1178909076888008
|
|
1,091
|
3.2230
|
GBP
|
XLON
|
10/03/2025
|
08:23:06
|
1178909076888007
|
|
1,659
|
3.2240
|
GBP
|
XLON
|
10/03/2025
|
08:23:20
|
1178909076888040
|
|
1,653
|
3.2220
|
GBP
|
XLON
|
10/03/2025
|
08:23:39
|
1178909076888090
|
|
1,435
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
08:24:28
|
1178909076888188
|
|
157
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
08:24:28
|
1178909076888189
|
|
325
|
3.2340
|
GBP
|
XLON
|
10/03/2025
|
08:25:24
|
1178909076888343
|
|
1,473
|
3.2320
|
GBP
|
XLON
|
10/03/2025
|
08:25:26
|
1178909076888351
|
|
2,206
|
3.2450
|
GBP
|
XLON
|
10/03/2025
|
08:27:21
|
1178909076888589
|
|
1,672
|
3.2430
|
GBP
|
XLON
|
10/03/2025
|
08:27:40
|
1178909076888656
|
|
1,777
|
3.2400
|
GBP
|
XLON
|
10/03/2025
|
08:30:06
|
1178909076888879
|
|
1,515
|
3.2390
|
GBP
|
XLON
|
10/03/2025
|
08:30:13
|
1178909076888893
|
|
1,497
|
3.2400
|
GBP
|
XLON
|
10/03/2025
|
08:30:21
|
1178909076888903
|
|
1,690
|
3.2370
|
GBP
|
XLON
|
10/03/2025
|
08:30:43
|
1178909076888965
|
|
1,585
|
3.2410
|
GBP
|
XLON
|
10/03/2025
|
08:32:24
|
1178909076889153
|
|
1,661
|
3.2420
|
GBP
|
XLON
|
10/03/2025
|
08:33:24
|
1178909076889269
|
|
1,708
|
3.2300
|
GBP
|
XLON
|
10/03/2025
|
08:34:01
|
1178909076889365
|
|
1,738
|
3.2300
|
GBP
|
XLON
|
10/03/2025
|
08:35:09
|
1178909076889460
|
|
1,679
|
3.2260
|
GBP
|
XLON
|
10/03/2025
|
08:36:12
|
1178909076889624
|
|
807
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
08:37:43
|
1178909076889763
|
|
865
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
08:37:43
|
1178909076889762
|
|
1,564
|
3.2230
|
GBP
|
XLON
|
10/03/2025
|
08:38:38
|
1178909076889839
|
|
1,662
|
3.2230
|
GBP
|
XLON
|
10/03/2025
|
08:39:20
|
1178909076889918
|
|
1,599
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
08:40:43
|
1178909076890118
|
|
1,596
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
08:41:15
|
1178909076890196
|
|
1,610
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
08:42:10
|
1178909076890340
|
|
1,553
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
08:42:50
|
1178909076890433
|
|
1,574
|
3.2080
|
GBP
|
XLON
|
10/03/2025
|
08:43:02
|
1178909076890460
|
|
1,542
|
3.2060
|
GBP
|
XLON
|
10/03/2025
|
08:44:29
|
1178909076890589
|
|
1,545
|
3.2030
|
GBP
|
XLON
|
10/03/2025
|
08:44:55
|
1178909076890625
|
|
1,541
|
3.2070
|
GBP
|
XLON
|
10/03/2025
|
08:46:04
|
1178909076890790
|
|
473
|
3.2050
|
GBP
|
XLON
|
10/03/2025
|
08:46:46
|
1178909076890858
|
|
1,089
|
3.2050
|
GBP
|
XLON
|
10/03/2025
|
08:46:46
|
1178909076890857
|
|
1,557
|
3.2030
|
GBP
|
XLON
|
10/03/2025
|
08:48:25
|
1178909076891045
|
|
1,555
|
3.2050
|
GBP
|
XLON
|
10/03/2025
|
08:48:55
|
1178909076891120
|
|
1,554
|
3.2030
|
GBP
|
XLON
|
10/03/2025
|
08:49:07
|
1178909076891183
|
|
1,537
|
3.2050
|
GBP
|
XLON
|
10/03/2025
|
08:50:04
|
1178909076891294
|
|
1,590
|
3.1990
|
GBP
|
XLON
|
10/03/2025
|
08:50:39
|
1178909076891396
|
|
1,557
|
3.1990
|
GBP
|
XLON
|
10/03/2025
|
08:51:35
|
1178909076891519
|
|
1,564
|
3.1940
|
GBP
|
XLON
|
10/03/2025
|
08:52:22
|
1178909076891666
|
|
1,559
|
3.1980
|
GBP
|
XLON
|
10/03/2025
|
08:53:13
|
1178909076891888
|
|
1,559
|
3.1940
|
GBP
|
XLON
|
10/03/2025
|
08:54:22
|
1178909076892038
|
|
1,533
|
3.1930
|
GBP
|
XLON
|
10/03/2025
|
08:55:33
|
1178909076892265
|
|
1,548
|
3.1910
|
GBP
|
XLON
|
10/03/2025
|
08:55:56
|
1178909076892327
|
|
868
|
3.1880
|
GBP
|
XLON
|
10/03/2025
|
08:56:44
|
1178909076892443
|
|
700
|
3.1880
|
GBP
|
XLON
|
10/03/2025
|
08:56:44
|
1178909076892444
|
|
1,521
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
08:57:34
|
1178909076892613
|
|
1,515
|
3.1840
|
GBP
|
XLON
|
10/03/2025
|
08:58:26
|
1178909076892712
|
|
2,155
|
3.1990
|
GBP
|
XLON
|
10/03/2025
|
09:01:14
|
1178909076893146
|
|
2,136
|
3.1980
|
GBP
|
XLON
|
10/03/2025
|
09:01:28
|
1178909076893188
|
|
1,815
|
3.2000
|
GBP
|
XLON
|
10/03/2025
|
09:02:12
|
1178909076893294
|
|
1,726
|
3.1950
|
GBP
|
XLON
|
10/03/2025
|
09:02:46
|
1178909076893402
|
|
1,698
|
3.1960
|
GBP
|
XLON
|
10/03/2025
|
09:04:11
|
1178909076893520
|
|
1,699
|
3.1940
|
GBP
|
XLON
|
10/03/2025
|
09:04:42
|
1178909076893561
|
|
1,734
|
3.1950
|
GBP
|
XLON
|
10/03/2025
|
09:05:31
|
1178909076893729
|
|
1,609
|
3.2030
|
GBP
|
XLON
|
10/03/2025
|
09:07:26
|
1178909076893995
|
|
1,735
|
3.2010
|
GBP
|
XLON
|
10/03/2025
|
09:07:46
|
1178909076894045
|
|
1,631
|
3.1950
|
GBP
|
XLON
|
10/03/2025
|
09:08:30
|
1178909076894122
|
|
2,918
|
3.2010
|
GBP
|
XLON
|
10/03/2025
|
09:12:30
|
1178909076894566
|
|
1,807
|
3.2060
|
GBP
|
XLON
|
10/03/2025
|
09:12:57
|
1178909076894663
|
|
1,752
|
3.2040
|
GBP
|
XLON
|
10/03/2025
|
09:13:14
|
1178909076894678
|
|
1,673
|
3.2050
|
GBP
|
XLON
|
10/03/2025
|
09:16:10
|
1178909076895024
|
|
3,285
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
09:23:02
|
1178909076896060
|
|
1,879
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
09:23:02
|
1178909076896061
|
|
5,857
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
09:23:05
|
1178909076896075
|
|
1,772
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
09:24:40
|
1178909076896308
|
|
958
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
09:24:40
|
1178909076896309
|
|
1,755
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
09:27:35
|
1178909076896601
|
|
3,031
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
09:29:28
|
1178909076896786
|
|
2,594
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
09:29:43
|
1178909076896822
|
|
1,843
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
09:29:50
|
1178909076896827
|
|
1,705
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
09:30:11
|
1178909076896856
|
|
1,692
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
09:30:32
|
1178909076896901
|
|
1,558
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
09:32:29
|
1178909076897192
|
|
1,395
|
3.2320
|
GBP
|
XLON
|
10/03/2025
|
09:33:44
|
1178909076897399
|
|
241
|
3.2320
|
GBP
|
XLON
|
10/03/2025
|
09:33:44
|
1178909076897400
|
|
1,594
|
3.2300
|
GBP
|
XLON
|
10/03/2025
|
09:34:30
|
1178909076897477
|
|
827
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
09:35:15
|
1178909076897538
|
|
771
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
09:35:15
|
1178909076897537
|
|
1,104
|
3.2250
|
GBP
|
XLON
|
10/03/2025
|
09:35:21
|
1178909076897560
|
|
505
|
3.2250
|
GBP
|
XLON
|
10/03/2025
|
09:35:21
|
1178909076897559
|
|
1,629
|
3.2340
|
GBP
|
XLON
|
10/03/2025
|
09:37:03
|
1178909076897824
|
|
1,654
|
3.2410
|
GBP
|
XLON
|
10/03/2025
|
09:38:02
|
1178909076897898
|
|
1,607
|
3.2400
|
GBP
|
XLON
|
10/03/2025
|
09:38:23
|
1178909076897913
|
|
1,648
|
3.2370
|
GBP
|
XLON
|
10/03/2025
|
09:39:30
|
1178909076898012
|
|
1,594
|
3.2360
|
GBP
|
XLON
|
10/03/2025
|
09:40:27
|
1178909076898161
|
|
1,613
|
3.2390
|
GBP
|
XLON
|
10/03/2025
|
09:42:55
|
1178909076898457
|
|
2,071
|
3.2440
|
GBP
|
XLON
|
10/03/2025
|
09:45:15
|
1178909076898661
|
|
215
|
3.2390
|
GBP
|
XLON
|
10/03/2025
|
09:45:43
|
1178909076898753
|
|
1,581
|
3.2410
|
GBP
|
XLON
|
10/03/2025
|
09:45:43
|
1178909076898746
|
|
1,375
|
3.2390
|
GBP
|
XLON
|
10/03/2025
|
09:45:43
|
1178909076898752
|
|
867
|
3.2360
|
GBP
|
XLON
|
10/03/2025
|
09:47:14
|
1178909076898930
|
|
1,088
|
3.2360
|
GBP
|
XLON
|
10/03/2025
|
09:47:14
|
1178909076898931
|
|
2,091
|
3.2340
|
GBP
|
XLON
|
10/03/2025
|
09:47:51
|
1178909076899000
|
|
1,767
|
3.2380
|
GBP
|
XLON
|
10/03/2025
|
09:50:06
|
1178909076899374
|
|
1,814
|
3.2360
|
GBP
|
XLON
|
10/03/2025
|
09:50:12
|
1178909076899398
|
|
1,685
|
3.2370
|
GBP
|
XLON
|
10/03/2025
|
09:51:35
|
1178909076899562
|
|
1,637
|
3.2370
|
GBP
|
XLON
|
10/03/2025
|
09:54:06
|
1178909076899801
|
|
2,115
|
3.2370
|
GBP
|
XLON
|
10/03/2025
|
09:55:50
|
1178909076900029
|
|
1,665
|
3.2350
|
GBP
|
XLON
|
10/03/2025
|
09:56:03
|
1178909076900083
|
|
2,010
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
09:57:19
|
1178909076900254
|
|
171
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
09:57:19
|
1178909076900253
|
|
1,757
|
3.2310
|
GBP
|
XLON
|
10/03/2025
|
09:57:44
|
1178909076900289
|
|
1,625
|
3.2270
|
GBP
|
XLON
|
10/03/2025
|
10:00:35
|
1178909076900591
|
|
1,698
|
3.2280
|
GBP
|
XLON
|
10/03/2025
|
10:01:15
|
1178909076900679
|
|
1,756
|
3.2250
|
GBP
|
XLON
|
10/03/2025
|
10:01:57
|
1178909076900737
|
|
961
|
3.2220
|
GBP
|
XLON
|
10/03/2025
|
10:02:32
|
1178909076900768
|
|
720
|
3.2220
|
GBP
|
XLON
|
10/03/2025
|
10:02:32
|
1178909076900769
|
|
1,685
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
10:03:49
|
1178909076900873
|
|
1,682
|
3.2260
|
GBP
|
XLON
|
10/03/2025
|
10:05:44
|
1178909076901104
|
|
1,634
|
3.2260
|
GBP
|
XLON
|
10/03/2025
|
10:06:13
|
1178909076901186
|
|
441
|
3.2240
|
GBP
|
XLON
|
10/03/2025
|
10:07:27
|
1178909076901288
|
|
1,167
|
3.2240
|
GBP
|
XLON
|
10/03/2025
|
10:07:27
|
1178909076901289
|
|
1,700
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
10:08:38
|
1178909076901339
|
|
800
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
10:09:12
|
1178909076901390
|
|
1,665
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
10:09:26
|
1178909076901416
|
|
462
|
3.2150
|
GBP
|
XLON
|
10/03/2025
|
10:11:23
|
1178909076902036
|
|
1,538
|
3.2150
|
GBP
|
XLON
|
10/03/2025
|
10:11:23
|
1178909076902035
|
|
1,815
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
10:13:48
|
1178909076902269
|
|
1,809
|
3.2090
|
GBP
|
XLON
|
10/03/2025
|
10:13:53
|
1178909076902287
|
|
1,656
|
3.2100
|
GBP
|
XLON
|
10/03/2025
|
10:15:02
|
1178909076902423
|
|
1,379
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
10:16:15
|
1178909076902629
|
|
266
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
10:16:15
|
1178909076902630
|
|
1,672
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
10:17:35
|
1178909076902751
|
|
1,700
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
10:18:44
|
1178909076902803
|
|
1,714
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
10:20:00
|
1178909076902871
|
|
1,762
|
3.2090
|
GBP
|
XLON
|
10/03/2025
|
10:20:55
|
1178909076902972
|
|
1,738
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
10:21:52
|
1178909076903031
|
|
1,628
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
10:24:30
|
1178909076903234
|
|
1,654
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
10:25:59
|
1178909076903366
|
|
229
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
10:26:12
|
1178909076903375
|
|
1,418
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
10:26:12
|
1178909076903374
|
|
947
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
10:27:57
|
1178909076903480
|
|
612
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
10:27:57
|
1178909076903479
|
|
1,687
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
10:29:46
|
1178909076903635
|
|
3,718
|
3.2260
|
GBP
|
XLON
|
10/03/2025
|
10:34:30
|
1178909076904008
|
|
3,770
|
3.2240
|
GBP
|
XLON
|
10/03/2025
|
10:35:28
|
1178909076904107
|
|
2,529
|
3.2220
|
GBP
|
XLON
|
10/03/2025
|
10:36:18
|
1178909076904199
|
|
1,260
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
10:36:35
|
1178909076904247
|
|
335
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
10:36:40
|
1178909076904254
|
|
1,582
|
3.2170
|
GBP
|
XLON
|
10/03/2025
|
10:36:59
|
1178909076904279
|
|
2,132
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
10:39:49
|
1178909076904482
|
|
2,395
|
3.2170
|
GBP
|
XLON
|
10/03/2025
|
10:39:54
|
1178909076904500
|
|
552
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
10:42:32
|
1178909076904757
|
|
1,254
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
10:42:32
|
1178909076904756
|
|
1,500
|
3.2140
|
GBP
|
XLON
|
10/03/2025
|
10:43:00
|
1178909076904771
|
|
1,578
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
10:43:41
|
1178909076904830
|
|
2,129
|
3.2150
|
GBP
|
XLON
|
10/03/2025
|
10:46:07
|
1178909076905051
|
|
1,503
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
10:46:08
|
1178909076905056
|
|
1,074
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
10:46:32
|
1178909076905137
|
|
450
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
10:46:32
|
1178909076905136
|
|
1,024
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
10:47:21
|
1178909076905230
|
|
582
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
10:47:21
|
1178909076905231
|
|
1,690
|
3.2150
|
GBP
|
XLON
|
10/03/2025
|
10:48:41
|
1178909076905421
|
|
2,226
|
3.2240
|
GBP
|
XLON
|
10/03/2025
|
10:56:12
|
1178909076906207
|
|
4,566
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
10:58:28
|
1178909076906343
|
|
2,210
|
3.2290
|
GBP
|
XLON
|
10/03/2025
|
10:59:55
|
1178909076906429
|
|
3,872
|
3.2300
|
GBP
|
XLON
|
10/03/2025
|
11:00:35
|
1178909076906505
|
|
2,498
|
3.2300
|
GBP
|
XLON
|
10/03/2025
|
11:02:08
|
1178909076906649
|
|
1,647
|
3.2280
|
GBP
|
XLON
|
10/03/2025
|
11:04:00
|
1178909076906775
|
|
4,174
|
3.2260
|
GBP
|
XLON
|
10/03/2025
|
11:04:01
|
1178909076906813
|
|
1,658
|
3.2230
|
GBP
|
XLON
|
10/03/2025
|
11:04:03
|
1178909076906900
|
|
1,577
|
3.2170
|
GBP
|
XLON
|
10/03/2025
|
11:05:25
|
1178909076907316
|
|
1,616
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
11:07:03
|
1178909076907630
|
|
1,589
|
3.2190
|
GBP
|
XLON
|
10/03/2025
|
11:08:11
|
1178909076907762
|
|
1,548
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
11:09:11
|
1178909076907832
|
|
1,531
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
11:10:12
|
1178909076907968
|
|
15
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
11:10:12
|
1178909076907967
|
|
729
|
3.2220
|
GBP
|
XLON
|
10/03/2025
|
11:11:07
|
1178909076908105
|
|
788
|
3.2220
|
GBP
|
XLON
|
10/03/2025
|
11:11:07
|
1178909076908104
|
|
1,617
|
3.2200
|
GBP
|
XLON
|
10/03/2025
|
11:13:09
|
1178909076908275
|
|
1,690
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
11:14:04
|
1178909076908337
|
|
1,679
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
11:15:28
|
1178909076908537
|
|
1,605
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
11:17:08
|
1178909076908912
|
|
1,590
|
3.2150
|
GBP
|
XLON
|
10/03/2025
|
11:18:13
|
1178909076908975
|
|
1,616
|
3.2170
|
GBP
|
XLON
|
10/03/2025
|
11:19:36
|
1178909076909042
|
|
1,597
|
3.2150
|
GBP
|
XLON
|
10/03/2025
|
11:20:42
|
1178909076909136
|
|
1,597
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
11:22:52
|
1178909076909240
|
|
1,603
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
11:24:01
|
1178909076909331
|
|
1,622
|
3.2140
|
GBP
|
XLON
|
10/03/2025
|
11:27:14
|
1178909076909560
|
|
1,610
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
11:29:35
|
1178909076909691
|
|
128
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
11:32:03
|
1178909076909848
|
|
2,721
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
11:32:03
|
1178909076909847
|
|
611
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
11:33:18
|
1178909076909956
|
|
1,989
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
11:33:18
|
1178909076909957
|
|
2,241
|
3.2100
|
GBP
|
XLON
|
10/03/2025
|
11:34:50
|
1178909076910017
|
|
1,619
|
3.2080
|
GBP
|
XLON
|
10/03/2025
|
11:35:00
|
1178909076910053
|
|
1,574
|
3.2090
|
GBP
|
XLON
|
10/03/2025
|
11:35:51
|
1178909076910151
|
|
1,663
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
11:36:14
|
1178909076910225
|
|
8
|
3.2120
|
GBP
|
XLON
|
10/03/2025
|
11:37:00
|
1178909076910312
|
|
1,632
|
3.2150
|
GBP
|
XLON
|
10/03/2025
|
11:38:11
|
1178909076910474
|
|
1,998
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
11:39:45
|
1178909076910660
|
|
2,827
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
11:42:22
|
1178909076910871
|
|
2,214
|
3.2180
|
GBP
|
XLON
|
10/03/2025
|
11:43:13
|
1178909076910915
|
|
2,228
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
11:44:16
|
1178909076910988
|
|
3,074
|
3.2160
|
GBP
|
XLON
|
10/03/2025
|
11:49:16
|
1178909076911337
|
|
1,651
|
3.2140
|
GBP
|
XLON
|
10/03/2025
|
11:49:54
|
1178909076911388
|
|
1,948
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
11:50:55
|
1178909076911494
|
|
2,396
|
3.2090
|
GBP
|
XLON
|
10/03/2025
|
11:51:20
|
1178909076911516
|
|
1,435
|
3.2070
|
GBP
|
XLON
|
10/03/2025
|
11:51:28
|
1178909076911540
|
|
1,311
|
3.2070
|
GBP
|
XLON
|
10/03/2025
|
11:51:28
|
1178909076911545
|
|
1,203
|
3.2090
|
GBP
|
XLON
|
10/03/2025
|
11:54:39
|
1178909076911855
|
|
473
|
3.2090
|
GBP
|
XLON
|
10/03/2025
|
11:54:39
|
1178909076911854
|
|
1,697
|
3.2070
|
GBP
|
XLON
|
10/03/2025
|
11:54:43
|
1178909076911860
|
|
1,648
|
3.2080
|
GBP
|
XLON
|
10/03/2025
|
11:55:23
|
1178909076911901
|
|
2,222
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
11:58:33
|
1178909076912267
|
|
183
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
11:59:56
|
1178909076912431
|
|
2,878
|
3.2130
|
GBP
|
XLON
|
10/03/2025
|
12:02:52
|
1178909076912722
|
|
1,506
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
12:05:17
|
1178909076913059
|
|
1,989
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
12:08:00
|
1178909076913312
|
|
3,249
|
3.2110
|
GBP
|
XLON
|
10/03/2025
|
12:08:00
|
1178909076913311
|
|
2,370
|
3.2090
|
GBP
|
XLON
|
10/03/2025
|
12:08:27
|
1178909076913367
|
|
1,408
|
3.2060
|
GBP
|
XLON
|
10/03/2025
|
12:09:11
|
1178909076913414
|
|
1,115
|
3.2060
|
GBP
|
XLON
|
10/03/2025
|
12:09:11
|
1178909076913413
|
|
2,908
|
3.2040
|
GBP
|
XLON
|
10/03/2025
|
12:10:03
|
1178909076913564
|
|
1,800
|
3.2020
|
GBP
|
XLON
|
10/03/2025
|
12:10:41
|
1178909076913637
|
|
1,675
|
3.2010
|
GBP
|
XLON
|
10/03/2025
|
12:12:29
|
1178909076913805
|
|
1,896
|
3.1990
|
GBP
|
XLON
|
10/03/2025
|
12:12:40
|
1178909076913841
|
|
1,409
|
3.1980
|
GBP
|
XLON
|
10/03/2025
|
12:12:53
|
1178909076913905
|
|
236
|
3.1980
|
GBP
|
XLON
|
10/03/2025
|
12:12:53
|
1178909076913906
|
|
76
|
3.2010
|
GBP
|
XLON
|
10/03/2025
|
12:14:02
|
1178909076914004
|
|
1,536
|
3.2010
|
GBP
|
XLON
|
10/03/2025
|
12:14:08
|
1178909076914022
|
|
1,571
|
3.2030
|
GBP
|
XLON
|
10/03/2025
|
12:15:33
|
1178909076914284
|
|
1,575
|
3.2030
|
GBP
|
XLON
|
10/03/2025
|
12:16:56
|
1178909076914447
|
|
1,587
|
3.1980
|
GBP
|
XLON
|
10/03/2025
|
12:18:03
|
1178909076914596
|
|
1,474
|
3.1960
|
GBP
|
XLON
|
10/03/2025
|
12:18:13
|
1178909076914632
|
|
131
|
3.1960
|
GBP
|
XLON
|
10/03/2025
|
12:18:13
|
1178909076914633
|
|
1,569
|
3.1910
|
GBP
|
XLON
|
10/03/2025
|
12:20:58
|
1178909076915009
|
|
1,499
|
3.1900
|
GBP
|
XLON
|
10/03/2025
|
12:21:00
|
1178909076915014
|
|
1,560
|
3.1900
|
GBP
|
XLON
|
10/03/2025
|
12:21:58
|
1178909076915186
|
|
1,565
|
3.1870
|
GBP
|
XLON
|
10/03/2025
|
12:23:04
|
1178909076915325
|
|
1,421
|
3.1840
|
GBP
|
XLON
|
10/03/2025
|
12:23:58
|
1178909076915407
|
|
113
|
3.1840
|
GBP
|
XLON
|
10/03/2025
|
12:23:58
|
1178909076915406
|
|
1,567
|
3.1810
|
GBP
|
XLON
|
10/03/2025
|
12:25:34
|
1178909076915618
|
|
1,189
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:26:29
|
1178909076915769
|
|
376
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:26:29
|
1178909076915768
|
|
1,590
|
3.1790
|
GBP
|
XLON
|
10/03/2025
|
12:28:23
|
1178909076916092
|
|
1,595
|
3.1770
|
GBP
|
XLON
|
10/03/2025
|
12:29:17
|
1178909076916174
|
|
864
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
12:30:19
|
1178909076916300
|
|
681
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
12:30:19
|
1178909076916299
|
|
1,621
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
12:31:16
|
1178909076916407
|
|
1,106
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:31:58
|
1178909076916486
|
|
494
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:31:58
|
1178909076916485
|
|
1,556
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:33:44
|
1178909076916635
|
|
1,524
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:34:25
|
1178909076916676
|
|
1,538
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:36:29
|
1178909076916869
|
|
807
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
12:38:31
|
1178909076917121
|
|
1,342
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
12:38:47
|
1178909076917140
|
|
13
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
12:39:58
|
1178909076917276
|
|
789
|
3.1870
|
GBP
|
XLON
|
10/03/2025
|
12:43:33
|
1178909076917681
|
|
2,303
|
3.1870
|
GBP
|
XLON
|
10/03/2025
|
12:43:35
|
1178909076917687
|
|
853
|
3.1850
|
GBP
|
XLON
|
10/03/2025
|
12:44:34
|
1178909076917782
|
|
1,644
|
3.1850
|
GBP
|
XLON
|
10/03/2025
|
12:44:34
|
1178909076917781
|
|
2,238
|
3.1830
|
GBP
|
XLON
|
10/03/2025
|
12:45:40
|
1178909076917877
|
|
1,613
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
12:48:10
|
1178909076918041
|
|
946
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
12:48:29
|
1178909076918091
|
|
1,440
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
12:49:00
|
1178909076918117
|
|
163
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
12:49:06
|
1178909076918140
|
|
2,621
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
12:49:06
|
1178909076918139
|
|
1,769
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:49:28
|
1178909076918186
|
|
1,103
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
12:49:28
|
1178909076918185
|
|
1,755
|
3.1790
|
GBP
|
XLON
|
10/03/2025
|
12:50:09
|
1178909076918239
|
|
1,630
|
3.1790
|
GBP
|
XLON
|
10/03/2025
|
12:51:02
|
1178909076918282
|
|
1,619
|
3.1810
|
GBP
|
XLON
|
10/03/2025
|
12:53:02
|
1178909076918430
|
|
982
|
3.1840
|
GBP
|
XLON
|
10/03/2025
|
12:54:33
|
1178909076918560
|
|
2,304
|
3.1860
|
GBP
|
XLON
|
10/03/2025
|
12:55:01
|
1178909076918593
|
|
851
|
3.1840
|
GBP
|
XLON
|
10/03/2025
|
12:55:31
|
1178909076918619
|
|
379
|
3.1840
|
GBP
|
XLON
|
10/03/2025
|
12:55:33
|
1178909076918621
|
|
1,437
|
3.1870
|
GBP
|
XLON
|
10/03/2025
|
12:56:16
|
1178909076918667
|
|
352
|
3.1870
|
GBP
|
XLON
|
10/03/2025
|
12:56:16
|
1178909076918668
|
|
1,568
|
3.1870
|
GBP
|
XLON
|
10/03/2025
|
12:57:14
|
1178909076918736
|
|
1,567
|
3.1870
|
GBP
|
XLON
|
10/03/2025
|
12:58:29
|
1178909076918907
|
|
668
|
3.1850
|
GBP
|
XLON
|
10/03/2025
|
12:58:51
|
1178909076918918
|
|
1,023
|
3.1850
|
GBP
|
XLON
|
10/03/2025
|
12:58:51
|
1178909076918917
|
|
1,564
|
3.1830
|
GBP
|
XLON
|
10/03/2025
|
13:00:30
|
1178909076919056
|
|
2,087
|
3.1820
|
GBP
|
XLON
|
10/03/2025
|
13:04:09
|
1178909076919329
|
|
969
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:04:26
|
1178909076919421
|
|
603
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:04:26
|
1178909076919422
|
|
1,903
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:04:34
|
1178909076919495
|
|
1,710
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:05:02
|
1178909076919518
|
|
1,041
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:05:12
|
1178909076919573
|
|
1,194
|
3.1810
|
GBP
|
XLON
|
10/03/2025
|
13:05:58
|
1178909076919680
|
|
812
|
3.1810
|
GBP
|
XLON
|
10/03/2025
|
13:05:58
|
1178909076919681
|
|
1,816
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:07:09
|
1178909076919999
|
|
1,813
|
3.1810
|
GBP
|
XLON
|
10/03/2025
|
13:08:32
|
1178909076920144
|
|
1,735
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:09:58
|
1178909076920251
|
|
1,666
|
3.1770
|
GBP
|
XLON
|
10/03/2025
|
13:11:00
|
1178909076920498
|
|
1,617
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
13:12:25
|
1178909076920587
|
|
711
|
3.1790
|
GBP
|
XLON
|
10/03/2025
|
13:15:00
|
1178909076920782
|
|
867
|
3.1790
|
GBP
|
XLON
|
10/03/2025
|
13:15:00
|
1178909076920781
|
|
1,634
|
3.1760
|
GBP
|
XLON
|
10/03/2025
|
13:16:57
|
1178909076920986
|
|
218
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:18:01
|
1178909076921070
|
|
1,347
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:18:01
|
1178909076921069
|
|
1,975
|
3.1750
|
GBP
|
XLON
|
10/03/2025
|
13:20:03
|
1178909076921200
|
|
1,423
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:20:09
|
1178909076921213
|
|
142
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:20:09
|
1178909076921214
|
|
2,638
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:25:17
|
1178909076921733
|
|
876
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:25:17
|
1178909076921734
|
|
692
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:26:27
|
1178909076921904
|
|
2,390
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:26:27
|
1178909076921903
|
|
3,332
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:27:21
|
1178909076922032
|
|
1,565
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:28:03
|
1178909076922117
|
|
1,053
|
3.1680
|
GBP
|
XLON
|
10/03/2025
|
13:28:21
|
1178909076922167
|
|
1,073
|
3.1680
|
GBP
|
XLON
|
10/03/2025
|
13:28:32
|
1178909076922199
|
|
1,910
|
3.1700
|
GBP
|
XLON
|
10/03/2025
|
13:29:21
|
1178909076922321
|
|
40
|
3.1720
|
GBP
|
XLON
|
10/03/2025
|
13:30:00
|
1178909076922449
|
|
1,810
|
3.1720
|
GBP
|
XLON
|
10/03/2025
|
13:30:00
|
1178909076922454
|
|
1,710
|
3.1700
|
GBP
|
XLON
|
10/03/2025
|
13:30:21
|
1178909076922752
|
|
1,957
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:30:31
|
1178909076922806
|
|
1,828
|
3.1720
|
GBP
|
XLON
|
10/03/2025
|
13:31:04
|
1178909076923069
|
|
1,728
|
3.1740
|
GBP
|
XLON
|
10/03/2025
|
13:32:01
|
1178909076923560
|
|
1,720
|
3.1700
|
GBP
|
XLON
|
10/03/2025
|
13:32:25
|
1178909076923728
|
|
1,792
|
3.1700
|
GBP
|
XLON
|
10/03/2025
|
13:33:06
|
1178909076924000
|
|
1,699
|
3.1650
|
GBP
|
XLON
|
10/03/2025
|
13:33:52
|
1178909076924248
|
|
1,664
|
3.1650
|
GBP
|
XLON
|
10/03/2025
|
13:35:10
|
1178909076924916
|
|
357
|
3.1670
|
GBP
|
XLON
|
10/03/2025
|
13:36:17
|
1178909076925418
|
|
1,175
|
3.1670
|
GBP
|
XLON
|
10/03/2025
|
13:36:17
|
1178909076925419
|
|
1,780
|
3.1670
|
GBP
|
XLON
|
10/03/2025
|
13:36:41
|
1178909076925562
|
|
2,052
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:37:33
|
1178909076925852
|
|
254
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:37:33
|
1178909076925853
|
|
1,523
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:37:45
|
1178909076925907
|
|
525
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:38:14
|
1178909076926077
|
|
334
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:38:14
|
1178909076926073
|
|
779
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:38:14
|
1178909076926078
|
|
1,662
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:38:29
|
1178909076926142
|
|
815
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:39:05
|
1178909076926281
|
|
721
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:39:15
|
1178909076926301
|
|
1,603
|
3.1760
|
GBP
|
XLON
|
10/03/2025
|
13:40:01
|
1178909076926589
|
|
1,690
|
3.1740
|
GBP
|
XLON
|
10/03/2025
|
13:40:02
|
1178909076926596
|
|
795
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
13:41:12
|
1178909076927062
|
|
889
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
13:41:12
|
1178909076927063
|
|
1,634
|
3.1760
|
GBP
|
XLON
|
10/03/2025
|
13:42:04
|
1178909076927291
|
|
1,646
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
13:42:43
|
1178909076927392
|
|
1,396
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:43:43
|
1178909076927625
|
|
220
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:43:43
|
1178909076927624
|
|
1,650
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
13:44:04
|
1178909076927700
|
|
1,608
|
3.1780
|
GBP
|
XLON
|
10/03/2025
|
13:44:13
|
1178909076927746
|
|
1,632
|
3.1800
|
GBP
|
XLON
|
10/03/2025
|
13:44:34
|
1178909076927869
|
|
1,638
|
3.1810
|
GBP
|
XLON
|
10/03/2025
|
13:45:22
|
1178909076928025
|
|
1,587
|
3.1750
|
GBP
|
XLON
|
10/03/2025
|
13:46:06
|
1178909076928125
|
|
1,558
|
3.1730
|
GBP
|
XLON
|
10/03/2025
|
13:46:59
|
1178909076928272
|
|
869
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:47:28
|
1178909076928390
|
|
697
|
3.1710
|
GBP
|
XLON
|
10/03/2025
|
13:47:28
|
1178909076928389
|
|
1,549
|
3.1720
|
GBP
|
XLON
|
10/03/2025
|
13:47:52
|
1178909076928582
|
|
1,555
|
3.1740
|
GBP
|
XLON
|
10/03/2025
|
13:48:32
|
1178909076928784
|
|
958
|
3.1700
|
GBP
|
XLON
|
10/03/2025
|
13:49:10
|
1178909076928908
|
|
591
|
3.1700
|
GBP
|
XLON
|
10/03/2025
|
13:49:10
|
1178909076928909
|
|
1,540
|
3.1720
|
GBP
|
XLON
|
10/03/2025
|
13:50:54
|
1178909076929393
|
|
1,545
|
3.1700
|
GBP
|
XLON
|
10/03/2025
|
13:51:15
|
1178909076929494
|
|
1,543
|
3.1680
|
GBP
|
XLON
|
10/03/2025
|
13:51:51
|
1178909076929669
|
|
1,548
|
3.1660
|
GBP
|
XLON
|
10/03/2025
|
13:51:54
|
1178909076929698
|
|
1,560
|
3.1670
|
GBP
|
XLON
|
10/03/2025
|
13:52:24
|
1178909076929835
|
|
1,557
|
3.1610
|
GBP
|
XLON
|
10/03/2025
|
13:53:51
|
1178909076930067
|
|
1,564
|
3.1610
|
GBP
|
XLON
|
10/03/2025
|
13:54:22
|
1178909076930156
|
|
1,562
|
3.1610
|
GBP
|
XLON
|
10/03/2025
|
13:55:04
|
1178909076930257
|
|
1,560
|
3.1590
|
GBP
|
XLON
|
10/03/2025
|
13:55:10
|
1178909076930279
|
|
1,562
|
3.1630
|
GBP
|
XLON
|
10/03/2025
|
13:56:48
|
1178909076930691
|
|
944
|
3.1630
|
GBP
|
XLON
|
10/03/2025
|
13:57:11
|
1178909076930773
|
|
656
|
3.1630
|
GBP
|
XLON
|
10/03/2025
|
13:57:12
|
1178909076930780
|
|
1,590
|
3.1610
|
GBP
|
XLON
|
10/03/2025
|
13:57:20
|
1178909076930797
|
|
1,587
|
3.1570
|
GBP
|
XLON
|
10/03/2025
|
13:58:39
|
1178909076931288
|
|
244
|
3.1550
|
GBP
|
XLON
|
10/03/2025
|
13:58:42
|
1178909076931318
|
|
1,360
|
3.1550
|
GBP
|
XLON
|
10/03/2025
|
13:58:42
|
1178909076931319
|
|
1,612
|
3.1510
|
GBP
|
XLON
|
10/03/2025
|
13:59:17
|
1178909076931465
|
|
1,582
|
3.1480
|
GBP
|
XLON
|
10/03/2025
|
14:00:06
|
1178909076931778
|
|
1,073
|
3.1480
|
GBP
|
XLON
|
10/03/2025
|
14:00:51
|
1178909076932150
|
|
487
|
3.1480
|
GBP
|
XLON
|
10/03/2025
|
14:00:51
|
1178909076932149
|
|
1,608
|
3.1450
|
GBP
|
XLON
|
10/03/2025
|
14:01:22
|
1178909076932206
|
|
1,627
|
3.1470
|
GBP
|
XLON
|
10/03/2025
|
14:02:00
|
1178909076932316
|
|
1,625
|
3.1520
|
GBP
|
XLON
|
10/03/2025
|
14:03:10
|
1178909076932567
|
|
1,635
|
3.1500
|
GBP
|
XLON
|
10/03/2025
|
14:03:27
|
1178909076932638
|
|
1,593
|
3.1480
|
GBP
|
XLON
|
10/03/2025
|
14:03:47
|
1178909076932679
|
|
1,641
|
3.1470
|
GBP
|
XLON
|
10/03/2025
|
14:05:07
|
1178909076933144
|
|
915
|
3.1450
|
GBP
|
XLON
|
10/03/2025
|
14:05:16
|
1178909076933214
|
|
1,989
|
3.1450
|
GBP
|
XLON
|
10/03/2025
|
14:05:48
|
1178909076933391
|
|
1,805
|
3.1420
|
GBP
|
XLON
|
10/03/2025
|
14:06:39
|
1178909076933881
|
|
1,663
|
3.1400
|
GBP
|
XLON
|
10/03/2025
|
14:07:17
|
1178909076934243
|
|
1,622
|
3.1390
|
GBP
|
XLON
|
10/03/2025
|
14:08:04
|
1178909076934551
|
|
1,673
|
3.1360
|
GBP
|
XLON
|
10/03/2025
|
14:08:57
|
1178909076935136
|
|
1,613
|
3.1370
|
GBP
|
XLON
|
10/03/2025
|
14:09:47
|
1178909076935396
|
|
1,729
|
3.1400
|
GBP
|
XLON
|
10/03/2025
|
14:11:03
|
1178909076936444
|
|
276
|
3.1400
|
GBP
|
XLON
|
10/03/2025
|
14:11:03
|
1178909076936445
|
|
1,632
|
3.1380
|
GBP
|
XLON
|
10/03/2025
|
14:11:06
|
1178909076936511
|
|
2,170
|
3.1340
|
GBP
|
XLON
|
10/03/2025
|
14:11:58
|
1178909076937370
|
|
1,102
|
3.1320
|
GBP
|
XLON
|
10/03/2025
|
14:12:29
|
1178909076937509
|
|
1,174
|
3.1320
|
GBP
|
XLON
|
10/03/2025
|
14:12:29
|
1178909076937510
|
|
1,600
|
3.1330
|
GBP
|
XLON
|
10/03/2025
|
14:13:25
|
1178909076937781
|
|
1,582
|
3.1380
|
GBP
|
XLON
|
10/03/2025
|
14:13:42
|
1178909076937840
|
|
1,543
|
3.1320
|
GBP
|
XLON
|
10/03/2025
|
14:14:41
|
1178909076938021
|
|
1,146
|
3.1310
|
GBP
|
XLON
|
10/03/2025
|
14:15:03
|
1178909076938083
|
|
385
|
3.1310
|
GBP
|
XLON
|
10/03/2025
|
14:15:03
|
1178909076938084
|
|
1,461
|
3.1310
|
GBP
|
XLON
|
10/03/2025
|
14:16:15
|
1178909076938436
|
|
1,510
|
3.1290
|
GBP
|
XLON
|
10/03/2025
|
14:16:37
|
1178909076938492
|
|
15
|
3.1290
|
GBP
|
XLON
|
10/03/2025
|
14:16:37
|
1178909076938493
|
|
960
|
3.1240
|
GBP
|
XLON
|
10/03/2025
|
14:17:11
|
1178909076938552
|
|
808
|
3.1240
|
GBP
|
XLON
|
10/03/2025
|
14:17:11
|
1178909076938551
|
|
1,052
|
3.1200
|
GBP
|
XLON
|
10/03/2025
|
14:18:17
|
1178909076938718
|
|
709
|
3.1200
|
GBP
|
XLON
|
10/03/2025
|
14:18:17
|
1178909076938719
|
|
1,640
|
3.1260
|
GBP
|
XLON
|
10/03/2025
|
14:18:39
|
1178909076938804
|
|
981
|
3.1230
|
GBP
|
XLON
|
10/03/2025
|
14:19:01
|
1178909076938881
|
|
1,875
|
3.1210
|
GBP
|
XLON
|
10/03/2025
|
14:19:40
|
1178909076939017
|
|
1,880
|
3.1200
|
GBP
|
XLON
|
10/03/2025
|
14:20:28
|
1178909076939206
|
|
1,731
|
3.1180
|
GBP
|
XLON
|
10/03/2025
|
14:21:42
|
1178909076939356
|
|
1,226
|
3.1160
|
GBP
|
XLON
|
10/03/2025
|
14:21:47
|
1178909076939396
|
|
609
|
3.1160
|
GBP
|
XLON
|
10/03/2025
|
14:21:47
|
1178909076939397
|
|
1,678
|
3.1120
|
GBP
|
XLON
|
10/03/2025
|
14:22:20
|
1178909076939628
|
|
1,656
|
3.1180
|
GBP
|
XLON
|
10/03/2025
|
14:23:20
|
1178909076939874
|
|
1,644
|
3.1150
|
GBP
|
XLON
|
10/03/2025
|
14:24:31
|
1178909076940063
|
|
1,601
|
3.1160
|
GBP
|
XLON
|
10/03/2025
|
14:24:51
|
1178909076940151
|
|
1,629
|
3.1180
|
GBP
|
XLON
|
10/03/2025
|
14:25:17
|
1178909076940264
|
|
1,773
|
3.1170
|
GBP
|
XLON
|
10/03/2025
|
14:25:50
|
1178909076940363
|
|
1,625
|
3.1150
|
GBP
|
XLON
|
10/03/2025
|
14:26:13
|
1178909076940505
|
|
500
|
3.1170
|
GBP
|
XLON
|
10/03/2025
|
14:26:46
|
1178909076940574
|
|
1,535
|
3.1150
|
GBP
|
XLON
|
10/03/2025
|
14:27:21
|
1178909076940627
|
|
1,293
|
3.1140
|
GBP
|
XLON
|
10/03/2025
|
14:27:23
|
1178909076940657
|
|
271
|
3.1140
|
GBP
|
XLON
|
10/03/2025
|
14:27:23
|
1178909076940658
|
|
627
|
3.1100
|
GBP
|
XLON
|
10/03/2025
|
14:28:11
|
1178909076940803
|
|
949
|
3.1100
|
GBP
|
XLON
|
10/03/2025
|
14:28:11
|
1178909076940802
|
|
1,617
|
3.1090
|
GBP
|
XLON
|
10/03/2025
|
14:28:30
|
1178909076940967
|
|
1,652
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
14:29:22
|
1178909076941242
|
|
514
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
14:29:58
|
1178909076941423
|
|
1,178
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
14:29:58
|
1178909076941422
|
|
1,680
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
14:30:40
|
1178909076941805
|
|
694
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
14:30:58
|
1178909076941999
|
|
904
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
14:30:58
|
1178909076941998
|
|
1,569
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
14:31:21
|
1178909076942250
|
|
1,566
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
14:32:09
|
1178909076942544
|
|
1,611
|
3.0890
|
GBP
|
XLON
|
10/03/2025
|
14:32:27
|
1178909076942602
|
|
1,613
|
3.0820
|
GBP
|
XLON
|
10/03/2025
|
14:33:09
|
1178909076942807
|
|
1,556
|
3.0850
|
GBP
|
XLON
|
10/03/2025
|
14:33:39
|
1178909076942963
|
|
1,536
|
3.0870
|
GBP
|
XLON
|
10/03/2025
|
14:34:03
|
1178909076943122
|
|
1,601
|
3.0820
|
GBP
|
XLON
|
10/03/2025
|
14:34:36
|
1178909076943345
|
|
1,622
|
3.0830
|
GBP
|
XLON
|
10/03/2025
|
14:35:16
|
1178909076943442
|
|
1,620
|
3.0810
|
GBP
|
XLON
|
10/03/2025
|
14:35:16
|
1178909076943451
|
|
1,546
|
3.0860
|
GBP
|
XLON
|
10/03/2025
|
14:36:12
|
1178909076943625
|
|
1,529
|
3.0880
|
GBP
|
XLON
|
10/03/2025
|
14:36:44
|
1178909076943798
|
|
1,530
|
3.0810
|
GBP
|
XLON
|
10/03/2025
|
14:37:14
|
1178909076943908
|
|
1,515
|
3.0800
|
GBP
|
XLON
|
10/03/2025
|
14:37:55
|
1178909076944090
|
|
1,515
|
3.0800
|
GBP
|
XLON
|
10/03/2025
|
14:38:11
|
1178909076944178
|
|
1,515
|
3.0800
|
GBP
|
XLON
|
10/03/2025
|
14:38:42
|
1178909076944240
|
|
1,515
|
3.0770
|
GBP
|
XLON
|
10/03/2025
|
14:39:10
|
1178909076944290
|
|
927
|
3.0820
|
GBP
|
XLON
|
10/03/2025
|
14:40:10
|
1178909076944586
|
|
585
|
3.0820
|
GBP
|
XLON
|
10/03/2025
|
14:40:10
|
1178909076944585
|
|
1,513
|
3.0820
|
GBP
|
XLON
|
10/03/2025
|
14:40:13
|
1178909076944606
|
|
1,517
|
3.0820
|
GBP
|
XLON
|
10/03/2025
|
14:40:39
|
1178909076944726
|
|
1,515
|
3.0740
|
GBP
|
XLON
|
10/03/2025
|
14:41:23
|
1178909076944851
|
|
26
|
3.0760
|
GBP
|
XLON
|
10/03/2025
|
14:41:57
|
1178909076945000
|
|
1,499
|
3.0790
|
GBP
|
XLON
|
10/03/2025
|
14:42:36
|
1178909076945162
|
|
1,497
|
3.0770
|
GBP
|
XLON
|
10/03/2025
|
14:42:43
|
1178909076945177
|
|
1,510
|
3.0770
|
GBP
|
XLON
|
10/03/2025
|
14:43:14
|
1178909076945235
|
|
1,507
|
3.0770
|
GBP
|
XLON
|
10/03/2025
|
14:43:48
|
1178909076945357
|
|
1,510
|
3.0770
|
GBP
|
XLON
|
10/03/2025
|
14:44:19
|
1178909076945433
|
|
1,511
|
3.0810
|
GBP
|
XLON
|
10/03/2025
|
14:44:32
|
1178909076945476
|
|
1,508
|
3.0790
|
GBP
|
XLON
|
10/03/2025
|
14:44:44
|
1178909076945533
|
|
1,509
|
3.0760
|
GBP
|
XLON
|
10/03/2025
|
14:45:52
|
1178909076945809
|
|
1,511
|
3.0740
|
GBP
|
XLON
|
10/03/2025
|
14:46:00
|
1178909076945829
|
|
1,727
|
3.0730
|
GBP
|
XLON
|
10/03/2025
|
14:46:20
|
1178909076945894
|
|
1,596
|
3.0760
|
GBP
|
XLON
|
10/03/2025
|
14:46:57
|
1178909076946033
|
|
2,192
|
3.0740
|
GBP
|
XLON
|
10/03/2025
|
14:48:07
|
1178909076946358
|
|
2,227
|
3.0820
|
GBP
|
XLON
|
10/03/2025
|
14:48:41
|
1178909076946625
|
|
1,988
|
3.0780
|
GBP
|
XLON
|
10/03/2025
|
14:49:28
|
1178909076946810
|
|
901
|
3.0780
|
GBP
|
XLON
|
10/03/2025
|
14:49:28
|
1178909076946811
|
|
2,846
|
3.0800
|
GBP
|
XLON
|
10/03/2025
|
14:50:32
|
1178909076947226
|
|
2,010
|
3.0830
|
GBP
|
XLON
|
10/03/2025
|
14:51:25
|
1178909076947319
|
|
845
|
3.0830
|
GBP
|
XLON
|
10/03/2025
|
14:51:25
|
1178909076947320
|
|
2,776
|
3.0830
|
GBP
|
XLON
|
10/03/2025
|
14:52:04
|
1178909076947421
|
|
2,842
|
3.0810
|
GBP
|
XLON
|
10/03/2025
|
14:53:20
|
1178909076947607
|
|
2,888
|
3.0830
|
GBP
|
XLON
|
10/03/2025
|
14:53:50
|
1178909076947758
|
|
2,886
|
3.0800
|
GBP
|
XLON
|
10/03/2025
|
14:54:52
|
1178909076948022
|
|
2,777
|
3.0800
|
GBP
|
XLON
|
10/03/2025
|
14:55:59
|
1178909076948278
|
|
1,528
|
3.0720
|
GBP
|
XLON
|
10/03/2025
|
14:56:49
|
1178909076948476
|
|
2,260
|
3.0680
|
GBP
|
XLON
|
10/03/2025
|
14:58:12
|
1178909076948835
|
|
2,125
|
3.0670
|
GBP
|
XLON
|
10/03/2025
|
14:58:24
|
1178909076948865
|
|
2,820
|
3.0710
|
GBP
|
XLON
|
10/03/2025
|
14:59:02
|
1178909076948985
|
|
1,175
|
3.0730
|
GBP
|
XLON
|
10/03/2025
|
15:00:00
|
1178909076949314
|
|
1,557
|
3.0840
|
GBP
|
XLON
|
10/03/2025
|
15:00:58
|
1178909076949966
|
|
1,575
|
3.0960
|
GBP
|
XLON
|
10/03/2025
|
15:01:00
|
1178909076950186
|
|
2,152
|
3.0900
|
GBP
|
XLON
|
10/03/2025
|
15:01:55
|
1178909076950457
|
|
2,285
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:02:29
|
1178909076950651
|
|
2,871
|
3.0960
|
GBP
|
XLON
|
10/03/2025
|
15:02:56
|
1178909076950776
|
|
1,506
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:03:51
|
1178909076950963
|
|
1,133
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:05:01
|
1178909076951232
|
|
1,060
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:05:01
|
1178909076951231
|
|
1,461
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
15:05:19
|
1178909076951311
|
|
773
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
15:05:19
|
1178909076951310
|
|
2,029
|
3.1040
|
GBP
|
XLON
|
10/03/2025
|
15:06:22
|
1178909076951625
|
|
2,290
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
15:06:51
|
1178909076951756
|
|
2,909
|
3.1040
|
GBP
|
XLON
|
10/03/2025
|
15:08:02
|
1178909076952087
|
|
1,492
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:09:01
|
1178909076952232
|
|
712
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:09:02
|
1178909076952234
|
|
1,855
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:09:24
|
1178909076952356
|
|
1,849
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:10:10
|
1178909076952553
|
|
142
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
15:10:30
|
1178909076952641
|
|
2,756
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
15:10:30
|
1178909076952640
|
|
114
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:11:49
|
1178909076952856
|
|
2,750
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:11:49
|
1178909076952857
|
|
2,925
|
3.1020
|
GBP
|
XLON
|
10/03/2025
|
15:12:44
|
1178909076953184
|
|
2,825
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
15:13:30
|
1178909076953372
|
|
1,348
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
15:14:37
|
1178909076953552
|
|
1,547
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
15:14:37
|
1178909076953551
|
|
2,507
|
3.1040
|
GBP
|
XLON
|
10/03/2025
|
15:15:31
|
1178909076953705
|
|
251
|
3.1040
|
GBP
|
XLON
|
10/03/2025
|
15:15:31
|
1178909076953706
|
|
2,876
|
3.1020
|
GBP
|
XLON
|
10/03/2025
|
15:16:51
|
1178909076954068
|
|
2,878
|
3.0980
|
GBP
|
XLON
|
10/03/2025
|
15:17:44
|
1178909076954448
|
|
2,833
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:18:25
|
1178909076954573
|
|
1,857
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:19:33
|
1178909076954859
|
|
331
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:23:06
|
1178909076955448
|
|
1,956
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:23:06
|
1178909076955449
|
|
3,301
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:23:10
|
1178909076955476
|
|
1,977
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:24:00
|
1178909076955762
|
|
2,076
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:25:00
|
1178909076955912
|
|
1,868
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:25:03
|
1178909076955946
|
|
1,973
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:25:18
|
1178909076956038
|
|
2,930
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:26:45
|
1178909076956316
|
|
1,540
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:27:55
|
1178909076956479
|
|
715
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:27:58
|
1178909076956493
|
|
972
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:27:58
|
1178909076956492
|
|
1,618
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:28:31
|
1178909076956596
|
|
236
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:28:31
|
1178909076956597
|
|
2,040
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:29:12
|
1178909076956704
|
|
1,646
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
15:29:36
|
1178909076956757
|
|
1,653
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
15:30:26
|
1178909076956925
|
|
933
|
3.1090
|
GBP
|
XLON
|
10/03/2025
|
15:31:57
|
1178909076957217
|
|
1,712
|
3.1090
|
GBP
|
XLON
|
10/03/2025
|
15:31:57
|
1178909076957216
|
|
1,598
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
15:32:20
|
1178909076957373
|
|
1,500
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
15:32:24
|
1178909076957415
|
|
2,316
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
15:33:11
|
1178909076957544
|
|
1,505
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
15:33:57
|
1178909076957684
|
|
569
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
15:34:01
|
1178909076957698
|
|
1,461
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
15:34:01
|
1178909076957697
|
|
1,782
|
3.1040
|
GBP
|
XLON
|
10/03/2025
|
15:34:09
|
1178909076957720
|
|
1,983
|
3.1020
|
GBP
|
XLON
|
10/03/2025
|
15:34:15
|
1178909076957740
|
|
2,827
|
3.1040
|
GBP
|
XLON
|
10/03/2025
|
15:35:17
|
1178909076958019
|
|
2,943
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
15:36:05
|
1178909076958229
|
|
2,867
|
3.1100
|
GBP
|
XLON
|
10/03/2025
|
15:37:21
|
1178909076958644
|
|
1,463
|
3.1110
|
GBP
|
XLON
|
10/03/2025
|
15:38:08
|
1178909076958920
|
|
1,486
|
3.1110
|
GBP
|
XLON
|
10/03/2025
|
15:38:08
|
1178909076958921
|
|
2,765
|
3.1060
|
GBP
|
XLON
|
10/03/2025
|
15:39:09
|
1178909076959106
|
|
81
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
15:40:40
|
1178909076959387
|
|
1,424
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
15:40:40
|
1178909076959386
|
|
1,505
|
3.0980
|
GBP
|
XLON
|
10/03/2025
|
15:41:01
|
1178909076959493
|
|
2,616
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
15:41:18
|
1178909076959649
|
|
274
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
15:41:18
|
1178909076959650
|
|
2,855
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
15:42:16
|
1178909076959849
|
|
1,500
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:44:36
|
1178909076960117
|
|
1,571
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:44:42
|
1178909076960134
|
|
597
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:44:42
|
1178909076960133
|
|
1,498
|
3.0930
|
GBP
|
XLON
|
10/03/2025
|
15:44:47
|
1178909076960149
|
|
1,854
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
15:45:42
|
1178909076960360
|
|
361
|
3.0980
|
GBP
|
XLON
|
10/03/2025
|
15:46:19
|
1178909076960433
|
|
1,431
|
3.0980
|
GBP
|
XLON
|
10/03/2025
|
15:46:19
|
1178909076960434
|
|
1,950
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
15:47:56
|
1178909076960752
|
|
2,151
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:49:02
|
1178909076960939
|
|
816
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:49:02
|
1178909076960940
|
|
1,729
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
15:49:16
|
1178909076961000
|
|
1,996
|
3.1030
|
GBP
|
XLON
|
10/03/2025
|
15:49:55
|
1178909076961263
|
|
1,900
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
15:50:12
|
1178909076961295
|
|
1,970
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:50:26
|
1178909076961399
|
|
1,825
|
3.0980
|
GBP
|
XLON
|
10/03/2025
|
15:50:43
|
1178909076961492
|
|
4
|
3.0980
|
GBP
|
XLON
|
10/03/2025
|
15:50:43
|
1178909076961493
|
|
1,996
|
3.0960
|
GBP
|
XLON
|
10/03/2025
|
15:50:54
|
1178909076961574
|
|
266
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:51:51
|
1178909076961730
|
|
1,252
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:51:51
|
1178909076961729
|
|
1,618
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:52:11
|
1178909076961864
|
|
4
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:52:59
|
1178909076962075
|
|
1,513
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:53:13
|
1178909076962125
|
|
2,261
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:54:21
|
1178909076962245
|
|
632
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:54:22
|
1178909076962252
|
|
1,493
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
15:54:22
|
1178909076962253
|
|
1,630
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:54:50
|
1178909076962321
|
|
2,864
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
15:55:02
|
1178909076962368
|
|
1,562
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:55:16
|
1178909076962452
|
|
2,908
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
15:56:28
|
1178909076962670
|
|
1,758
|
3.0930
|
GBP
|
XLON
|
10/03/2025
|
15:56:54
|
1178909076962761
|
|
864
|
3.0940
|
GBP
|
XLON
|
10/03/2025
|
15:58:24
|
1178909076962934
|
|
847
|
3.0940
|
GBP
|
XLON
|
10/03/2025
|
15:58:24
|
1178909076962935
|
|
1,683
|
3.0920
|
GBP
|
XLON
|
10/03/2025
|
15:59:11
|
1178909076963058
|
|
2,151
|
3.0920
|
GBP
|
XLON
|
10/03/2025
|
16:00:00
|
1178909076963252
|
|
3
|
3.0920
|
GBP
|
XLON
|
10/03/2025
|
16:00:00
|
1178909076963253
|
|
2,601
|
3.0960
|
GBP
|
XLON
|
10/03/2025
|
16:00:34
|
1178909076963471
|
|
1,539
|
3.1020
|
GBP
|
XLON
|
10/03/2025
|
16:01:40
|
1178909076963824
|
|
1,849
|
3.1020
|
GBP
|
XLON
|
10/03/2025
|
16:01:42
|
1178909076963836
|
|
2,515
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
16:02:00
|
1178909076963874
|
|
1,681
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
16:02:27
|
1178909076963971
|
|
2,116
|
3.0980
|
GBP
|
XLON
|
10/03/2025
|
16:02:42
|
1178909076963997
|
|
1,639
|
3.0950
|
GBP
|
XLON
|
10/03/2025
|
16:03:04
|
1178909076964061
|
|
1,977
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
16:03:18
|
1178909076964147
|
|
2,165
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
16:04:36
|
1178909076964336
|
|
1,782
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
16:05:19
|
1178909076964514
|
|
2,358
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
16:05:31
|
1178909076964543
|
|
157
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
16:06:05
|
1178909076964643
|
|
1,167
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:06:22
|
1178909076964710
|
|
1,152
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:06:26
|
1178909076964717
|
|
642
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:06:36
|
1178909076964725
|
|
2,480
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:06:41
|
1178909076964732
|
|
1,653
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:07:23
|
1178909076964825
|
|
1,681
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:07:25
|
1178909076964836
|
|
2,357
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
16:08:23
|
1178909076965115
|
|
2,237
|
3.0990
|
GBP
|
XLON
|
10/03/2025
|
16:08:23
|
1178909076965114
|
|
2,572
|
3.0970
|
GBP
|
XLON
|
10/03/2025
|
16:08:51
|
1178909076965192
|
|
2,104
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:10:00
|
1178909076965380
|
|
3,241
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
16:10:04
|
1178909076965399
|
|
1,953
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:10:48
|
1178909076965636
|
|
1,118
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:10:48
|
1178909076965635
|
|
1,718
|
3.1000
|
GBP
|
XLON
|
10/03/2025
|
16:10:53
|
1178909076965660
|
|
5
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:11:27
|
1178909076965913
|
|
1,399
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:11:27
|
1178909076965914
|
|
146
|
3.1010
|
GBP
|
XLON
|
10/03/2025
|
16:11:28
|
1178909076965920
|
|
2,360
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:11:54
|
1178909076966045
|
|
2,128
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:11:56
|
1178909076966048
|
|
1,881
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:12:26
|
1178909076966123
|
|
1,188
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:12:57
|
1178909076966213
|
|
1,025
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:12:57
|
1178909076966212
|
|
1,116
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:12:57
|
1178909076966211
|
|
1,937
|
3.1060
|
GBP
|
XLON
|
10/03/2025
|
16:12:58
|
1178909076966216
|
|
2,151
|
3.1090
|
GBP
|
XLON
|
10/03/2025
|
16:13:53
|
1178909076966394
|
|
3,281
|
3.1090
|
GBP
|
XLON
|
10/03/2025
|
16:13:53
|
1178909076966395
|
|
2,098
|
3.1130
|
GBP
|
XLON
|
10/03/2025
|
16:14:29
|
1178909076966499
|
|
2,165
|
3.1130
|
GBP
|
XLON
|
10/03/2025
|
16:15:12
|
1178909076966651
|
|
1,877
|
3.1130
|
GBP
|
XLON
|
10/03/2025
|
16:15:12
|
1178909076966645
|
|
1,766
|
3.1110
|
GBP
|
XLON
|
10/03/2025
|
16:15:22
|
1178909076966708
|
|
2,575
|
3.1120
|
GBP
|
XLON
|
10/03/2025
|
16:15:48
|
1178909076966779
|
|
318
|
3.1110
|
GBP
|
XLON
|
10/03/2025
|
16:15:49
|
1178909076966783
|
|
1,498
|
3.1090
|
GBP
|
XLON
|
10/03/2025
|
16:15:54
|
1178909076966802
|
|
566
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:16:22
|
1178909076966906
|
|
931
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:16:22
|
1178909076966905
|
|
1,639
|
3.1080
|
GBP
|
XLON
|
10/03/2025
|
16:16:40
|
1178909076966948
|
|
1,863
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
16:16:48
|
1178909076966956
|
|
1,834
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
16:17:08
|
1178909076967062
|
|
1,100
|
3.1070
|
GBP
|
XLON
|
10/03/2025
|
16:17:08
|
1178909076967061
|
|
1,879
|
3.1060
|
GBP
|
XLON
|
10/03/2025
|
16:17:10
|
1178909076967076
|
|
4,446
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
16:17:58
|
1178909076967234
|
|
755
|
3.1060
|
GBP
|
XLON
|
10/03/2025
|
16:18:18
|
1178909076967334
|
|
1,277
|
3.1060
|
GBP
|
XLON
|
10/03/2025
|
16:18:18
|
1178909076967333
|
|
1,921
|
3.1030
|
GBP
|
XLON
|
10/03/2025
|
16:18:30
|
1178909076967467
|
|
4,275
|
3.1050
|
GBP
|
XLON
|
10/03/2025
|
16:19:18
|
1178909076967691
|
|
371,753
|
3.1651
|
GBP
|
BATF
|
10/03/2025
|
17:06:57
|
|
|
4,512
|
3.8150
|
EUR
|
XMAD
|
10/03/2025
|
08:00:09
|
040000614
|
|
4,519
|
3.8190
|
EUR
|
XMAD
|
10/03/2025
|
08:00:09
|
040000609
|
|
4,577
|
3.8170
|
EUR
|
XMAD
|
10/03/2025
|
08:00:09
|
040000610
|
|
2,719
|
3.8510
|
EUR
|
XMAD
|
10/03/2025
|
08:00:48
|
040000682
|
|
750
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
08:00:50
|
040000683
|
|
2,264
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
08:00:50
|
040000684
|
|
2,286
|
3.8610
|
EUR
|
XMAD
|
10/03/2025
|
08:01:17
|
040000722
|
|
2,286
|
3.8630
|
EUR
|
XMAD
|
10/03/2025
|
08:01:17
|
040000720
|
|
2,069
|
3.8630
|
EUR
|
XMAD
|
10/03/2025
|
08:01:46
|
040000743
|
|
1,961
|
3.8800
|
EUR
|
XMAD
|
10/03/2025
|
08:02:20
|
040000776
|
|
1,927
|
3.8900
|
EUR
|
XMAD
|
10/03/2025
|
08:02:47
|
040000809
|
|
1,922
|
3.8870
|
EUR
|
XMAD
|
10/03/2025
|
08:02:59
|
040000822
|
|
2,076
|
3.8820
|
EUR
|
XMAD
|
10/03/2025
|
08:03:02
|
040000834
|
|
2,290
|
3.8670
|
EUR
|
XMAD
|
10/03/2025
|
08:03:29
|
040000852
|
|
6
|
3.8670
|
EUR
|
XMAD
|
10/03/2025
|
08:03:29
|
040000853
|
|
2,144
|
3.8550
|
EUR
|
XMAD
|
10/03/2025
|
08:03:48
|
040000899
|
|
54
|
3.8520
|
EUR
|
XMAD
|
10/03/2025
|
08:04:22
|
040000972
|
|
2,066
|
3.8520
|
EUR
|
XMAD
|
10/03/2025
|
08:04:22
|
040000971
|
|
16
|
3.8480
|
EUR
|
XMAD
|
10/03/2025
|
08:04:43
|
040000996
|
|
2,010
|
3.8480
|
EUR
|
XMAD
|
10/03/2025
|
08:04:43
|
040000997
|
|
1,426
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
08:04:55
|
040001000
|
|
35
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
08:04:55
|
040000999
|
|
35
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
08:04:55
|
040000998
|
|
2,232
|
3.8510
|
EUR
|
XMAD
|
10/03/2025
|
08:05:14
|
040001039
|
|
2,241
|
3.8500
|
EUR
|
XMAD
|
10/03/2025
|
08:06:14
|
040001071
|
|
2,085
|
3.8570
|
EUR
|
XMAD
|
10/03/2025
|
08:06:29
|
040001094
|
|
1,967
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
08:07:08
|
040001138
|
|
1,908
|
3.8470
|
EUR
|
XMAD
|
10/03/2025
|
08:07:31
|
040001175
|
|
1,916
|
3.8500
|
EUR
|
XMAD
|
10/03/2025
|
08:07:31
|
040001169
|
|
157
|
3.8480
|
EUR
|
XMAD
|
10/03/2025
|
08:08:31
|
040001264
|
|
1,496
|
3.8480
|
EUR
|
XMAD
|
10/03/2025
|
08:08:31
|
040001265
|
|
157
|
3.8480
|
EUR
|
XMAD
|
10/03/2025
|
08:08:31
|
040001263
|
|
1,860
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
08:08:50
|
040001268
|
|
1,850
|
3.8360
|
EUR
|
XMAD
|
10/03/2025
|
08:09:25
|
040001278
|
|
1,855
|
3.8430
|
EUR
|
XMAD
|
10/03/2025
|
08:10:05
|
040001330
|
|
1,944
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
08:10:33
|
040001376
|
|
1,924
|
3.8420
|
EUR
|
XMAD
|
10/03/2025
|
08:11:09
|
040001413
|
|
664
|
3.8390
|
EUR
|
XMAD
|
10/03/2025
|
08:11:52
|
040001466
|
|
665
|
3.8390
|
EUR
|
XMAD
|
10/03/2025
|
08:11:52
|
040001464
|
|
664
|
3.8390
|
EUR
|
XMAD
|
10/03/2025
|
08:11:52
|
040001465
|
|
1,965
|
3.8370
|
EUR
|
XMAD
|
10/03/2025
|
08:12:40
|
040001536
|
|
1,970
|
3.8340
|
EUR
|
XMAD
|
10/03/2025
|
08:13:09
|
040001576
|
|
809
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
08:13:54
|
040001598
|
|
571
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
08:13:54
|
040001596
|
|
571
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
08:13:54
|
040001597
|
|
1,979
|
3.8350
|
EUR
|
XMAD
|
10/03/2025
|
08:15:00
|
040001714
|
|
1,915
|
3.8350
|
EUR
|
XMAD
|
10/03/2025
|
08:15:30
|
040001764
|
|
1,204
|
3.8320
|
EUR
|
XMAD
|
10/03/2025
|
08:15:30
|
040001772
|
|
2,405
|
3.8420
|
EUR
|
XMAD
|
10/03/2025
|
08:17:56
|
040001949
|
|
2,039
|
3.8410
|
EUR
|
XMAD
|
10/03/2025
|
08:18:02
|
040001958
|
|
2,187
|
3.8350
|
EUR
|
XMAD
|
10/03/2025
|
08:18:42
|
040002037
|
|
2,144
|
3.8310
|
EUR
|
XMAD
|
10/03/2025
|
08:19:40
|
040002117
|
|
1,979
|
3.8260
|
EUR
|
XMAD
|
10/03/2025
|
08:20:21
|
040002148
|
|
2,031
|
3.8270
|
EUR
|
XMAD
|
10/03/2025
|
08:21:00
|
040002166
|
|
1,889
|
3.8370
|
EUR
|
XMAD
|
10/03/2025
|
08:23:26
|
040002348
|
|
2,058
|
3.8500
|
EUR
|
XMAD
|
10/03/2025
|
08:25:08
|
040002434
|
|
2,259
|
3.8520
|
EUR
|
XMAD
|
10/03/2025
|
08:25:15
|
040002441
|
|
1,921
|
3.8590
|
EUR
|
XMAD
|
10/03/2025
|
08:26:12
|
040002511
|
|
2,410
|
3.8620
|
EUR
|
XMAD
|
10/03/2025
|
08:26:50
|
040002528
|
|
1,790
|
3.8630
|
EUR
|
XMAD
|
10/03/2025
|
08:27:10
|
040002542
|
|
1,912
|
3.8620
|
EUR
|
XMAD
|
10/03/2025
|
08:29:30
|
040002614
|
|
2,451
|
3.8600
|
EUR
|
XMAD
|
10/03/2025
|
08:30:06
|
040002639
|
|
1,976
|
3.8580
|
EUR
|
XMAD
|
10/03/2025
|
08:30:10
|
040002646
|
|
1,928
|
3.8580
|
EUR
|
XMAD
|
10/03/2025
|
08:31:30
|
040002712
|
|
1,889
|
3.8630
|
EUR
|
XMAD
|
10/03/2025
|
08:32:23
|
040002747
|
|
1,883
|
3.8620
|
EUR
|
XMAD
|
10/03/2025
|
08:33:24
|
040002773
|
|
1,847
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
08:34:01
|
040002943
|
|
1,863
|
3.8470
|
EUR
|
XMAD
|
10/03/2025
|
08:35:09
|
040002995
|
|
1,826
|
3.8450
|
EUR
|
XMAD
|
10/03/2025
|
08:36:12
|
040003066
|
|
1,797
|
3.8380
|
EUR
|
XMAD
|
10/03/2025
|
08:37:26
|
040003147
|
|
1,793
|
3.8410
|
EUR
|
XMAD
|
10/03/2025
|
08:39:20
|
040003252
|
|
1,790
|
3.8390
|
EUR
|
XMAD
|
10/03/2025
|
08:39:31
|
040003256
|
|
1,777
|
3.8350
|
EUR
|
XMAD
|
10/03/2025
|
08:40:00
|
040003272
|
|
1,876
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
08:41:15
|
040003312
|
|
1,960
|
3.8270
|
EUR
|
XMAD
|
10/03/2025
|
08:42:50
|
040003376
|
|
1,982
|
3.8210
|
EUR
|
XMAD
|
10/03/2025
|
08:43:41
|
040003415
|
|
1,000
|
3.8180
|
EUR
|
XMAD
|
10/03/2025
|
08:44:48
|
040003480
|
|
2,288
|
3.8190
|
EUR
|
XMAD
|
10/03/2025
|
08:46:43
|
040003549
|
|
1,144
|
3.8180
|
EUR
|
XMAD
|
10/03/2025
|
08:47:03
|
040003565
|
|
1,038
|
3.8180
|
EUR
|
XMAD
|
10/03/2025
|
08:47:03
|
040003564
|
|
2,081
|
3.8160
|
EUR
|
XMAD
|
10/03/2025
|
08:48:25
|
040003628
|
|
2,041
|
3.8180
|
EUR
|
XMAD
|
10/03/2025
|
08:50:04
|
040003712
|
|
1,944
|
3.8120
|
EUR
|
XMAD
|
10/03/2025
|
08:50:35
|
040003770
|
|
1,924
|
3.8080
|
EUR
|
XMAD
|
10/03/2025
|
08:51:40
|
040003857
|
|
407
|
3.8120
|
EUR
|
XMAD
|
10/03/2025
|
08:52:53
|
040003957
|
|
1,417
|
3.8120
|
EUR
|
XMAD
|
10/03/2025
|
08:52:53
|
040003958
|
|
1,843
|
3.8040
|
EUR
|
XMAD
|
10/03/2025
|
08:54:25
|
040004027
|
|
1,266
|
3.8050
|
EUR
|
XMAD
|
10/03/2025
|
08:55:33
|
040004092
|
|
553
|
3.8050
|
EUR
|
XMAD
|
10/03/2025
|
08:55:33
|
040004093
|
|
1,948
|
3.8010
|
EUR
|
XMAD
|
10/03/2025
|
08:56:42
|
040004173
|
|
1,904
|
3.7990
|
EUR
|
XMAD
|
10/03/2025
|
08:56:52
|
040004213
|
|
1,138
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
09:00:03
|
040004524
|
|
713
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
09:00:03
|
040004523
|
|
1,837
|
3.8120
|
EUR
|
XMAD
|
10/03/2025
|
09:01:15
|
040004637
|
|
1,910
|
3.8090
|
EUR
|
XMAD
|
10/03/2025
|
09:01:31
|
040004666
|
|
692
|
3.8050
|
EUR
|
XMAD
|
10/03/2025
|
09:03:45
|
040004802
|
|
2,426
|
3.8060
|
EUR
|
XMAD
|
10/03/2025
|
09:04:42
|
040004838
|
|
1,338
|
3.8130
|
EUR
|
XMAD
|
10/03/2025
|
09:07:08
|
040005058
|
|
810
|
3.8130
|
EUR
|
XMAD
|
10/03/2025
|
09:07:08
|
040005057
|
|
2,123
|
3.8160
|
EUR
|
XMAD
|
10/03/2025
|
09:07:26
|
040005065
|
|
2,063
|
3.8140
|
EUR
|
XMAD
|
10/03/2025
|
09:07:26
|
040005070
|
|
1,907
|
3.8110
|
EUR
|
XMAD
|
10/03/2025
|
09:11:40
|
040005400
|
|
1,898
|
3.8170
|
EUR
|
XMAD
|
10/03/2025
|
09:13:11
|
040005599
|
|
1,905
|
3.8150
|
EUR
|
XMAD
|
10/03/2025
|
09:13:17
|
040005603
|
|
392
|
3.8150
|
EUR
|
XMAD
|
10/03/2025
|
09:13:39
|
040005621
|
|
1,426
|
3.8150
|
EUR
|
XMAD
|
10/03/2025
|
09:13:39
|
040005620
|
|
1,393
|
3.8190
|
EUR
|
XMAD
|
10/03/2025
|
09:15:01
|
040005679
|
|
464
|
3.8190
|
EUR
|
XMAD
|
10/03/2025
|
09:15:01
|
040005678
|
|
1,864
|
3.8170
|
EUR
|
XMAD
|
10/03/2025
|
09:16:08
|
040005725
|
|
1,847
|
3.8190
|
EUR
|
XMAD
|
10/03/2025
|
09:17:58
|
040005825
|
|
1,830
|
3.8240
|
EUR
|
XMAD
|
10/03/2025
|
09:19:09
|
040005890
|
|
2,549
|
3.8450
|
EUR
|
XMAD
|
10/03/2025
|
09:23:02
|
040006124
|
|
2,412
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
09:23:55
|
040006189
|
|
2,151
|
3.8450
|
EUR
|
XMAD
|
10/03/2025
|
09:24:41
|
040006233
|
|
1,132
|
3.8430
|
EUR
|
XMAD
|
10/03/2025
|
09:26:47
|
040006311
|
|
1,000
|
3.8430
|
EUR
|
XMAD
|
10/03/2025
|
09:26:47
|
040006310
|
|
1,900
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
09:29:31
|
040006416
|
|
1,966
|
3.8420
|
EUR
|
XMAD
|
10/03/2025
|
09:29:43
|
040006419
|
|
2,012
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
09:29:50
|
040006421
|
|
1,907
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
09:33:57
|
040006566
|
|
30
|
3.8410
|
EUR
|
XMAD
|
10/03/2025
|
09:35:03
|
040006656
|
|
1,838
|
3.8410
|
EUR
|
XMAD
|
10/03/2025
|
09:35:03
|
040006657
|
|
1,876
|
3.8390
|
EUR
|
XMAD
|
10/03/2025
|
09:35:12
|
040006664
|
|
1,873
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
09:36:57
|
040006719
|
|
1,010
|
3.8530
|
EUR
|
XMAD
|
10/03/2025
|
09:38:26
|
040006765
|
|
828
|
3.8530
|
EUR
|
XMAD
|
10/03/2025
|
09:38:26
|
040006766
|
|
485
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
09:40:01
|
040006809
|
|
484
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
09:40:01
|
040006810
|
|
873
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
09:40:01
|
040006811
|
|
900
|
3.8520
|
EUR
|
XMAD
|
10/03/2025
|
09:41:32
|
040006840
|
|
2,307
|
3.8550
|
EUR
|
XMAD
|
10/03/2025
|
09:42:33
|
040006880
|
|
2,045
|
3.8590
|
EUR
|
XMAD
|
10/03/2025
|
09:44:14
|
040006985
|
|
2,034
|
3.8570
|
EUR
|
XMAD
|
10/03/2025
|
09:45:43
|
040007015
|
|
1,571
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
09:47:42
|
040007081
|
|
244
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
09:47:42
|
040007082
|
|
1,826
|
3.8540
|
EUR
|
XMAD
|
10/03/2025
|
09:50:05
|
040007166
|
|
1,865
|
3.8510
|
EUR
|
XMAD
|
10/03/2025
|
09:52:09
|
040007214
|
|
257
|
3.8510
|
EUR
|
XMAD
|
10/03/2025
|
09:54:04
|
040007250
|
|
1,663
|
3.8510
|
EUR
|
XMAD
|
10/03/2025
|
09:54:04
|
040007251
|
|
1,646
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
09:54:30
|
040007271
|
|
237
|
3.8490
|
EUR
|
XMAD
|
10/03/2025
|
09:54:30
|
040007270
|
|
1,874
|
3.8500
|
EUR
|
XMAD
|
10/03/2025
|
09:56:03
|
040007285
|
|
1,905
|
3.8430
|
EUR
|
XMAD
|
10/03/2025
|
09:57:19
|
040007331
|
|
1,873
|
3.8380
|
EUR
|
XMAD
|
10/03/2025
|
10:01:57
|
040007443
|
|
926
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
10:01:57
|
040007437
|
|
963
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
10:01:57
|
040007438
|
|
1,857
|
3.8350
|
EUR
|
XMAD
|
10/03/2025
|
10:02:01
|
040007448
|
|
1,938
|
3.8340
|
EUR
|
XMAD
|
10/03/2025
|
10:03:42
|
040007465
|
|
1,927
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
10:05:40
|
040007521
|
|
483
|
3.8360
|
EUR
|
XMAD
|
10/03/2025
|
10:07:30
|
040007603
|
|
1,403
|
3.8360
|
EUR
|
XMAD
|
10/03/2025
|
10:07:30
|
040007604
|
|
1,894
|
3.8320
|
EUR
|
XMAD
|
10/03/2025
|
10:09:26
|
040007633
|
|
1,856
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
10:09:26
|
040007645
|
|
1,869
|
3.8200
|
EUR
|
XMAD
|
10/03/2025
|
10:13:48
|
040007838
|
|
1,869
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
10:13:48
|
040007835
|
|
1,635
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
10:16:14
|
040007930
|
|
98
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
10:16:14
|
040007928
|
|
98
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
10:16:14
|
040007929
|
|
1,836
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
10:17:35
|
040007973
|
|
1,828
|
3.8200
|
EUR
|
XMAD
|
10/03/2025
|
10:17:35
|
040007974
|
|
1,851
|
3.8200
|
EUR
|
XMAD
|
10/03/2025
|
10:20:19
|
040008050
|
|
1,890
|
3.8200
|
EUR
|
XMAD
|
10/03/2025
|
10:22:00
|
040008094
|
|
2,534
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
10:27:45
|
040008203
|
|
500
|
3.8260
|
EUR
|
XMAD
|
10/03/2025
|
10:27:59
|
040008233
|
|
1,984
|
3.8260
|
EUR
|
XMAD
|
10/03/2025
|
10:27:59
|
040008234
|
|
410
|
3.8290
|
EUR
|
XMAD
|
10/03/2025
|
10:28:44
|
040008241
|
|
1,767
|
3.8290
|
EUR
|
XMAD
|
10/03/2025
|
10:28:44
|
040008242
|
|
2,461
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
10:34:30
|
040008376
|
|
370
|
3.8380
|
EUR
|
XMAD
|
10/03/2025
|
10:35:28
|
040008395
|
|
2,207
|
3.8380
|
EUR
|
XMAD
|
10/03/2025
|
10:35:28
|
040008396
|
|
2,857
|
3.8360
|
EUR
|
XMAD
|
10/03/2025
|
10:35:42
|
040008403
|
|
1,816
|
3.8330
|
EUR
|
XMAD
|
10/03/2025
|
10:36:24
|
040008410
|
|
1,831
|
3.8310
|
EUR
|
XMAD
|
10/03/2025
|
10:39:49
|
040008461
|
|
1,426
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
10:40:01
|
040008471
|
|
404
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
10:40:01
|
040008472
|
|
724
|
3.8260
|
EUR
|
XMAD
|
10/03/2025
|
10:42:04
|
040008542
|
|
1,107
|
3.8260
|
EUR
|
XMAD
|
10/03/2025
|
10:42:04
|
040008543
|
|
1,824
|
3.8240
|
EUR
|
XMAD
|
10/03/2025
|
10:44:15
|
040008638
|
|
1,814
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
10:45:53
|
040008675
|
|
1,810
|
3.8240
|
EUR
|
XMAD
|
10/03/2025
|
10:46:34
|
040008691
|
|
1,828
|
3.8260
|
EUR
|
XMAD
|
10/03/2025
|
10:49:44
|
040008747
|
|
1,856
|
3.8360
|
EUR
|
XMAD
|
10/03/2025
|
10:52:33
|
040008900
|
|
1,852
|
3.8380
|
EUR
|
XMAD
|
10/03/2025
|
10:53:41
|
040008928
|
|
1,043
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
10:53:41
|
040008925
|
|
830
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
10:53:41
|
040008926
|
|
2,533
|
3.8430
|
EUR
|
XMAD
|
10/03/2025
|
10:59:55
|
040009075
|
|
2,346
|
3.8440
|
EUR
|
XMAD
|
10/03/2025
|
11:00:49
|
040009109
|
|
2,312
|
3.8420
|
EUR
|
XMAD
|
10/03/2025
|
11:01:00
|
040009111
|
|
2,018
|
3.8420
|
EUR
|
XMAD
|
10/03/2025
|
11:04:00
|
040009169
|
|
1,815
|
3.8400
|
EUR
|
XMAD
|
10/03/2025
|
11:04:00
|
040009173
|
|
1,989
|
3.8370
|
EUR
|
XMAD
|
10/03/2025
|
11:04:24
|
040009214
|
|
1,912
|
3.8370
|
EUR
|
XMAD
|
10/03/2025
|
11:06:10
|
040009350
|
|
1,872
|
3.8350
|
EUR
|
XMAD
|
10/03/2025
|
11:08:11
|
040009395
|
|
1,846
|
3.8350
|
EUR
|
XMAD
|
10/03/2025
|
11:10:07
|
040009449
|
|
1,870
|
3.8380
|
EUR
|
XMAD
|
10/03/2025
|
11:12:29
|
040009483
|
|
1,897
|
3.8360
|
EUR
|
XMAD
|
10/03/2025
|
11:12:42
|
040009490
|
|
426
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:15:00
|
040009541
|
|
1,426
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:15:00
|
040009540
|
|
1,152
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:18:09
|
040009622
|
|
701
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:18:09
|
040009623
|
|
835
|
3.8310
|
EUR
|
XMAD
|
10/03/2025
|
11:19:25
|
040009646
|
|
1,021
|
3.8310
|
EUR
|
XMAD
|
10/03/2025
|
11:19:25
|
040009647
|
|
322
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:22:52
|
040009697
|
|
1,523
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:22:52
|
040009698
|
|
606
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:23:50
|
040009706
|
|
1,426
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:26:26
|
040009743
|
|
480
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:26:26
|
040009742
|
|
456
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:26:26
|
040009744
|
|
2,106
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:27:10
|
040009759
|
|
1,402
|
3.8240
|
EUR
|
XMAD
|
10/03/2025
|
11:29:38
|
040009793
|
|
650
|
3.8240
|
EUR
|
XMAD
|
10/03/2025
|
11:29:38
|
040009792
|
|
1,190
|
3.8290
|
EUR
|
XMAD
|
10/03/2025
|
11:31:53
|
040009839
|
|
759
|
3.8290
|
EUR
|
XMAD
|
10/03/2025
|
11:31:53
|
040009838
|
|
80
|
3.8270
|
EUR
|
XMAD
|
10/03/2025
|
11:33:22
|
040009894
|
|
353
|
3.8270
|
EUR
|
XMAD
|
10/03/2025
|
11:33:49
|
040009908
|
|
1,442
|
3.8270
|
EUR
|
XMAD
|
10/03/2025
|
11:33:50
|
040009909
|
|
1,840
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
11:35:00
|
040009984
|
|
1,837
|
3.8260
|
EUR
|
XMAD
|
10/03/2025
|
11:37:22
|
040010116
|
|
1,827
|
3.8310
|
EUR
|
XMAD
|
10/03/2025
|
11:39:45
|
040010268
|
|
64
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:42:22
|
040010301
|
|
1,797
|
3.8320
|
EUR
|
XMAD
|
10/03/2025
|
11:43:58
|
040010315
|
|
1,426
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:49:43
|
040010449
|
|
329
|
3.8300
|
EUR
|
XMAD
|
10/03/2025
|
11:49:43
|
040010450
|
|
1,829
|
3.8280
|
EUR
|
XMAD
|
10/03/2025
|
11:49:54
|
040010452
|
|
1,798
|
3.8250
|
EUR
|
XMAD
|
10/03/2025
|
11:51:01
|
040010533
|
|
2,972
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
11:51:20
|
040010544
|
|
1,810
|
3.8190
|
EUR
|
XMAD
|
10/03/2025
|
11:51:28
|
040010551
|
|
2,181
|
3.8220
|
EUR
|
XMAD
|
10/03/2025
|
11:54:39
|
040010613
|
|
3,308
|
3.8270
|
EUR
|
XMAD
|
10/03/2025
|
12:05:12
|
040010862
|
|
87
|
3.8250
|
EUR
|
XMAD
|
10/03/2025
|
12:08:17
|
040010913
|
|
1,294
|
3.8250
|
EUR
|
XMAD
|
10/03/2025
|
12:08:22
|
040010923
|
|
628
|
3.8250
|
EUR
|
XMAD
|
10/03/2025
|
12:08:22
|
040010924
|
|
2,027
|
3.8230
|
EUR
|
XMAD
|
10/03/2025
|
12:09:10
|
040010941
|
|
3,687
|
3.8210
|
EUR
|
XMAD
|
10/03/2025
|
12:09:11
|
040010943
|
|
2,193
|
3.8200
|
EUR
|
XMAD
|
10/03/2025
|
12:09:45
|
040011027
|
|
973
|
3.8180
|
EUR
|
XMAD
|
10/03/2025
|
12:10:16
|
040011042
|
|
1,097
|
3.8180
|
EUR
|
XMAD
|
10/03/2025
|
12:10:16
|
040011043
|
|
1,880
|
3.8140
|
EUR
|
XMAD
|
10/03/2025
|
12:12:40
|
040011124
|
|
1,850
|
3.8180
|
EUR
|
XMAD
|
10/03/2025
|
12:16:56
|
040011203
|
|
1,844
|
3.8160
|
EUR
|
XMAD
|
10/03/2025
|
12:17:03
|
040011207
|
|
1,815
|
3.8110
|
EUR
|
XMAD
|
10/03/2025
|
12:18:13
|
040011234
|
|
1,815
|
3.8090
|
EUR
|
XMAD
|
10/03/2025
|
12:18:13
|
040011237
|
|
483
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
12:23:00
|
040011326
|
|
1,426
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
12:23:00
|
040011325
|
|
1,855
|
3.7950
|
EUR
|
XMAD
|
10/03/2025
|
12:24:24
|
040011382
|
|
876
|
3.7900
|
EUR
|
XMAD
|
10/03/2025
|
12:26:29
|
040011430
|
|
1,032
|
3.7900
|
EUR
|
XMAD
|
10/03/2025
|
12:26:29
|
040011431
|
|
1,115
|
3.7910
|
EUR
|
XMAD
|
10/03/2025
|
12:29:01
|
040011542
|
|
713
|
3.7910
|
EUR
|
XMAD
|
10/03/2025
|
12:29:01
|
040011541
|
|
1,813
|
3.7910
|
EUR
|
XMAD
|
10/03/2025
|
12:30:24
|
040011571
|
|
1,850
|
3.7890
|
EUR
|
XMAD
|
10/03/2025
|
12:31:58
|
040011646
|
|
122
|
3.7940
|
EUR
|
XMAD
|
10/03/2025
|
12:39:28
|
040011735
|
|
2,353
|
3.7940
|
EUR
|
XMAD
|
10/03/2025
|
12:39:58
|
040011739
|
|
2,893
|
3.8010
|
EUR
|
XMAD
|
10/03/2025
|
12:42:17
|
040011790
|
|
1,782
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
12:43:28
|
040011799
|
|
422
|
3.8010
|
EUR
|
XMAD
|
10/03/2025
|
12:44:33
|
040011816
|
|
1,426
|
3.8010
|
EUR
|
XMAD
|
10/03/2025
|
12:44:33
|
040011815
|
|
2,300
|
3.7990
|
EUR
|
XMAD
|
10/03/2025
|
12:45:00
|
040011821
|
|
2,485
|
3.7950
|
EUR
|
XMAD
|
10/03/2025
|
12:49:04
|
040011913
|
|
2,183
|
3.7930
|
EUR
|
XMAD
|
10/03/2025
|
12:50:10
|
040011942
|
|
1,884
|
3.7960
|
EUR
|
XMAD
|
10/03/2025
|
12:53:52
|
040012009
|
|
2,110
|
3.8010
|
EUR
|
XMAD
|
10/03/2025
|
12:55:01
|
040012040
|
|
523
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
12:57:30
|
040012120
|
|
1,426
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
12:57:30
|
040012119
|
|
1,850
|
3.8020
|
EUR
|
XMAD
|
10/03/2025
|
12:58:29
|
040012142
|
|
1,210
|
3.8000
|
EUR
|
XMAD
|
10/03/2025
|
12:58:50
|
040012144
|
|
500
|
3.7970
|
EUR
|
XMAD
|
10/03/2025
|
13:00:56
|
040012183
|
|
725
|
3.7970
|
EUR
|
XMAD
|
10/03/2025
|
13:02:36
|
040012218
|
|
581
|
3.7970
|
EUR
|
XMAD
|
10/03/2025
|
13:02:46
|
040012219
|
|
396
|
3.7950
|
EUR
|
XMAD
|
10/03/2025
|
13:04:23
|
040012255
|
|
1,478
|
3.7950
|
EUR
|
XMAD
|
10/03/2025
|
13:04:26
|
040012256
|
|
1,855
|
3.7930
|
EUR
|
XMAD
|
10/03/2025
|
13:05:28
|
040012294
|
|
1,940
|
3.7910
|
EUR
|
XMAD
|
10/03/2025
|
13:05:30
|
040012296
|
|
1,332
|
3.7930
|
EUR
|
XMAD
|
10/03/2025
|
13:07:09
|
040012326
|
|
750
|
3.7930
|
EUR
|
XMAD
|
10/03/2025
|
13:07:09
|
040012325
|
|
2,050
|
3.7920
|
EUR
|
XMAD
|
10/03/2025
|
13:08:53
|
040012350
|
|
1,910
|
3.7960
|
EUR
|
XMAD
|
10/03/2025
|
13:10:21
|
040012434
|
|
1,877
|
3.7940
|
EUR
|
XMAD
|
10/03/2025
|
13:15:41
|
040012499
|
|
1,911
|
3.7920
|
EUR
|
XMAD
|
10/03/2025
|
13:16:38
|
040012503
|
|
1,901
|
3.7900
|
EUR
|
XMAD
|
10/03/2025
|
13:16:40
|
040012515
|
|
1,892
|
3.7870
|
EUR
|
XMAD
|
10/03/2025
|
13:20:42
|
040012602
|
|
260
|
3.7870
|
EUR
|
XMAD
|
10/03/2025
|
13:25:33
|
040012674
|
|
2,243
|
3.7870
|
EUR
|
XMAD
|
10/03/2025
|
13:26:33
|
040012694
|
|
2,199
|
3.7860
|
EUR
|
XMAD
|
10/03/2025
|
13:28:00
|
040012717
|
|
1,789
|
3.7840
|
EUR
|
XMAD
|
10/03/2025
|
13:28:18
|
040012736
|
|
1,774
|
3.7810
|
EUR
|
XMAD
|
10/03/2025
|
13:29:00
|
040012741
|
|
2,179
|
3.7840
|
EUR
|
XMAD
|
10/03/2025
|
13:31:04
|
040012831
|
|
2,089
|
3.7850
|
EUR
|
XMAD
|
10/03/2025
|
13:32:08
|
040012878
|
|
2,153
|
3.7870
|
EUR
|
XMAD
|
10/03/2025
|
13:32:08
|
040012875
|
|
354
|
3.7780
|
EUR
|
XMAD
|
10/03/2025
|
13:34:59
|
040013015
|
|
1,466
|
3.7780
|
EUR
|
XMAD
|
10/03/2025
|
13:34:59
|
040013016
|
|
1,844
|
3.7800
|
EUR
|
XMAD
|
10/03/2025
|
13:36:43
|
040013076
|
|
1,876
|
3.7860
|
EUR
|
XMAD
|
10/03/2025
|
13:38:50
|
040013115
|
|
1,838
|
3.7940
|
EUR
|
XMAD
|
10/03/2025
|
13:41:24
|
040013178
|
|
1,850
|
3.7920
|
EUR
|
XMAD
|
10/03/2025
|
13:42:04
|
040013190
|
|
1,791
|
3.7970
|
EUR
|
XMAD
|
10/03/2025
|
13:43:43
|
040013315
|
|
1,836
|
3.7970
|
EUR
|
XMAD
|
10/03/2025
|
13:45:22
|
040013367
|
|
1,822
|
3.7860
|
EUR
|
XMAD
|
10/03/2025
|
13:47:02
|
040013433
|
|
1,667
|
3.7880
|
EUR
|
XMAD
|
10/03/2025
|
13:48:32
|
040013496
|
|
1,851
|
3.7860
|
EUR
|
XMAD
|
10/03/2025
|
13:50:54
|
040013559
|
|
1,900
|
3.7810
|
EUR
|
XMAD
|
10/03/2025
|
13:51:52
|
040013620
|
|
1,851
|
3.7760
|
EUR
|
XMAD
|
10/03/2025
|
13:52:58
|
040013660
|
|
1,804
|
3.7740
|
EUR
|
XMAD
|
10/03/2025
|
13:53:50
|
040013679
|
|
534
|
3.7680
|
EUR
|
XMAD
|
10/03/2025
|
13:55:33
|
040013810
|
|
1,793
|
3.7660
|
EUR
|
XMAD
|
10/03/2025
|
13:55:43
|
040013816
|
|
2,529
|
3.7680
|
EUR
|
XMAD
|
10/03/2025
|
13:58:10
|
040013881
|
|
2,121
|
3.7630
|
EUR
|
XMAD
|
10/03/2025
|
13:59:02
|
040013889
|
|
2,038
|
3.7560
|
EUR
|
XMAD
|
10/03/2025
|
14:01:03
|
040013975
|
|
1,928
|
3.7530
|
EUR
|
XMAD
|
10/03/2025
|
14:02:01
|
040014077
|
|
1,935
|
3.7610
|
EUR
|
XMAD
|
10/03/2025
|
14:03:10
|
040014154
|
|
1,980
|
3.7520
|
EUR
|
XMAD
|
10/03/2025
|
14:04:35
|
040014204
|
|
1,937
|
3.7510
|
EUR
|
XMAD
|
10/03/2025
|
14:05:48
|
040014236
|
|
1,970
|
3.7490
|
EUR
|
XMAD
|
10/03/2025
|
14:06:01
|
040014243
|
|
1,882
|
3.7430
|
EUR
|
XMAD
|
10/03/2025
|
14:08:04
|
040014306
|
|
1,865
|
3.7410
|
EUR
|
XMAD
|
10/03/2025
|
14:10:56
|
040014381
|
|
1,901
|
3.7410
|
EUR
|
XMAD
|
10/03/2025
|
14:11:04
|
040014386
|
|
1,762
|
3.7340
|
EUR
|
XMAD
|
10/03/2025
|
14:12:10
|
040014436
|
|
46
|
3.7340
|
EUR
|
XMAD
|
10/03/2025
|
14:12:10
|
040014435
|
|
24
|
3.7340
|
EUR
|
XMAD
|
10/03/2025
|
14:12:10
|
040014434
|
|
845
|
3.7350
|
EUR
|
XMAD
|
10/03/2025
|
14:13:25
|
040014464
|
|
981
|
3.7350
|
EUR
|
XMAD
|
10/03/2025
|
14:13:25
|
040014463
|
|
1,844
|
3.7330
|
EUR
|
XMAD
|
10/03/2025
|
14:15:50
|
040014520
|
|
1,925
|
3.7330
|
EUR
|
XMAD
|
10/03/2025
|
14:16:11
|
040014528
|
|
1,892
|
3.7200
|
EUR
|
XMAD
|
10/03/2025
|
14:18:17
|
040014614
|
|
1,097
|
3.7240
|
EUR
|
XMAD
|
10/03/2025
|
14:18:46
|
040014638
|
|
792
|
3.7240
|
EUR
|
XMAD
|
10/03/2025
|
14:18:46
|
040014637
|
|
1,847
|
3.7210
|
EUR
|
XMAD
|
10/03/2025
|
14:20:36
|
040014712
|
|
1,944
|
3.7180
|
EUR
|
XMAD
|
10/03/2025
|
14:21:42
|
040014759
|
|
446
|
3.7060
|
EUR
|
XMAD
|
10/03/2025
|
14:22:53
|
040014835
|
|
1,787
|
3.7130
|
EUR
|
XMAD
|
10/03/2025
|
14:24:25
|
040014879
|
|
1,792
|
3.7130
|
EUR
|
XMAD
|
10/03/2025
|
14:24:51
|
040014896
|
|
2,474
|
3.7140
|
EUR
|
XMAD
|
10/03/2025
|
14:26:50
|
040014961
|
|
225
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
14:29:31
|
040015017
|
|
401
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
14:29:31
|
040015018
|
|
1,354
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
14:29:33
|
040015019
|
|
582
|
3.7010
|
EUR
|
XMAD
|
10/03/2025
|
14:29:58
|
040015032
|
|
1,349
|
3.7010
|
EUR
|
XMAD
|
10/03/2025
|
14:30:01
|
040015036
|
|
500
|
3.6990
|
EUR
|
XMAD
|
10/03/2025
|
14:30:02
|
040015110
|
|
1,133
|
3.6910
|
EUR
|
XMAD
|
10/03/2025
|
14:30:44
|
040015170
|
|
265
|
3.6910
|
EUR
|
XMAD
|
10/03/2025
|
14:30:55
|
040015188
|
|
3,151
|
3.6920
|
EUR
|
XMAD
|
10/03/2025
|
14:31:50
|
040015271
|
|
3,178
|
3.6780
|
EUR
|
XMAD
|
10/03/2025
|
14:33:58
|
040015439
|
|
2,026
|
3.6730
|
EUR
|
XMAD
|
10/03/2025
|
14:35:16
|
040015510
|
|
1,426
|
3.6730
|
EUR
|
XMAD
|
10/03/2025
|
14:35:16
|
040015509
|
|
1,265
|
3.6670
|
EUR
|
XMAD
|
10/03/2025
|
14:38:18
|
040015655
|
|
1,937
|
3.6690
|
EUR
|
XMAD
|
10/03/2025
|
14:38:31
|
040015658
|
|
2,985
|
3.6720
|
EUR
|
XMAD
|
10/03/2025
|
14:40:45
|
040015745
|
|
3,259
|
3.6710
|
EUR
|
XMAD
|
10/03/2025
|
14:42:17
|
040015812
|
|
3,405
|
3.6700
|
EUR
|
XMAD
|
10/03/2025
|
14:44:42
|
040015953
|
|
3,162
|
3.6620
|
EUR
|
XMAD
|
10/03/2025
|
14:46:20
|
040016050
|
|
1,756
|
3.6650
|
EUR
|
XMAD
|
10/03/2025
|
14:48:30
|
040016191
|
|
2,451
|
3.6740
|
EUR
|
XMAD
|
10/03/2025
|
14:51:03
|
040016277
|
|
2,410
|
3.6740
|
EUR
|
XMAD
|
10/03/2025
|
14:52:03
|
040016331
|
|
2,405
|
3.6690
|
EUR
|
XMAD
|
10/03/2025
|
14:53:21
|
040016364
|
|
827
|
3.6690
|
EUR
|
XMAD
|
10/03/2025
|
14:53:21
|
040016365
|
|
3,129
|
3.6660
|
EUR
|
XMAD
|
10/03/2025
|
14:55:40
|
040016464
|
|
3,164
|
3.6580
|
EUR
|
XMAD
|
10/03/2025
|
14:57:42
|
040016578
|
|
3,226
|
3.6670
|
EUR
|
XMAD
|
10/03/2025
|
15:00:05
|
040016715
|
|
3,279
|
3.6890
|
EUR
|
XMAD
|
10/03/2025
|
15:02:10
|
040017048
|
|
3,156
|
3.6860
|
EUR
|
XMAD
|
10/03/2025
|
15:04:10
|
040017102
|
|
3,042
|
3.6980
|
EUR
|
XMAD
|
10/03/2025
|
15:06:05
|
040017236
|
|
2,981
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
15:08:21
|
040017316
|
|
3,504
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
15:10:55
|
040017391
|
|
3,473
|
3.7010
|
EUR
|
XMAD
|
10/03/2025
|
15:13:30
|
040017467
|
|
2,053
|
3.7000
|
EUR
|
XMAD
|
10/03/2025
|
15:15:17
|
040017527
|
|
1,115
|
3.7000
|
EUR
|
XMAD
|
10/03/2025
|
15:15:17
|
040017526
|
|
3,258
|
3.6990
|
EUR
|
XMAD
|
10/03/2025
|
15:17:05
|
040017693
|
|
1,223
|
3.6900
|
EUR
|
XMAD
|
10/03/2025
|
15:19:07
|
040017759
|
|
713
|
3.6900
|
EUR
|
XMAD
|
10/03/2025
|
15:19:07
|
040017758
|
|
1,189
|
3.6900
|
EUR
|
XMAD
|
10/03/2025
|
15:19:07
|
040017757
|
|
3,251
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:21:57
|
040017814
|
|
3,165
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
15:24:00
|
040017898
|
|
3,060
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
15:25:58
|
040017980
|
|
3,070
|
3.6910
|
EUR
|
XMAD
|
10/03/2025
|
15:27:55
|
040018012
|
|
2,714
|
3.7020
|
EUR
|
XMAD
|
10/03/2025
|
15:30:26
|
040018090
|
|
408
|
3.7020
|
EUR
|
XMAD
|
10/03/2025
|
15:30:26
|
040018089
|
|
3,017
|
3.7060
|
EUR
|
XMAD
|
10/03/2025
|
15:31:48
|
040018129
|
|
3,259
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
15:33:11
|
040018204
|
|
3,053
|
3.7020
|
EUR
|
XMAD
|
10/03/2025
|
15:35:58
|
040018291
|
|
1,558
|
3.7080
|
EUR
|
XMAD
|
10/03/2025
|
15:38:26
|
040018345
|
|
117
|
3.7080
|
EUR
|
XMAD
|
10/03/2025
|
15:38:26
|
040018346
|
|
726
|
3.7080
|
EUR
|
XMAD
|
10/03/2025
|
15:38:26
|
040018343
|
|
725
|
3.7080
|
EUR
|
XMAD
|
10/03/2025
|
15:38:26
|
040018344
|
|
27
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
15:39:09
|
040018394
|
|
27
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
15:39:09
|
040018393
|
|
3,114
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
15:39:09
|
040018395
|
|
3,225
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:41:18
|
040018483
|
|
3,228
|
3.6920
|
EUR
|
XMAD
|
10/03/2025
|
15:43:16
|
040018590
|
|
3,342
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:45:42
|
040018693
|
|
2,139
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:48:27
|
040018769
|
|
840
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:48:28
|
040018770
|
|
290
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:48:29
|
040018771
|
|
34
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:48:30
|
040018772
|
|
5
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:48:32
|
040018773
|
|
1
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
15:48:35
|
040018774
|
|
3,250
|
3.7010
|
EUR
|
XMAD
|
10/03/2025
|
15:49:55
|
040018915
|
|
31
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:52:08
|
040019007
|
|
500
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:52:19
|
040019021
|
|
2,769
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:52:24
|
040019023
|
|
1,287
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:54:22
|
040019099
|
|
403
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:54:27
|
040019100
|
|
81
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:54:28
|
040019101
|
|
27
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:54:29
|
040019102
|
|
5
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
15:54:30
|
040019103
|
|
1,807
|
3.6910
|
EUR
|
XMAD
|
10/03/2025
|
15:54:37
|
040019108
|
|
2,500
|
3.6890
|
EUR
|
XMAD
|
10/03/2025
|
15:55:16
|
040019144
|
|
2,005
|
3.6860
|
EUR
|
XMAD
|
10/03/2025
|
15:56:54
|
040019179
|
|
2,047
|
3.6880
|
EUR
|
XMAD
|
10/03/2025
|
15:57:34
|
040019187
|
|
3,011
|
3.6830
|
EUR
|
XMAD
|
10/03/2025
|
15:59:11
|
040019230
|
|
1,821
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
16:01:49
|
040019353
|
|
1,538
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
16:02:00
|
040019360
|
|
428
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
16:02:00
|
040019361
|
|
1,114
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
16:02:07
|
040019391
|
|
808
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
16:02:07
|
040019392
|
|
1,928
|
3.6910
|
EUR
|
XMAD
|
10/03/2025
|
16:02:40
|
040019415
|
|
3,475
|
3.6900
|
EUR
|
XMAD
|
10/03/2025
|
16:04:36
|
040019505
|
|
1,789
|
3.6880
|
EUR
|
XMAD
|
10/03/2025
|
16:04:49
|
040019571
|
|
1,898
|
3.6900
|
EUR
|
XMAD
|
10/03/2025
|
16:05:18
|
040019631
|
|
3,251
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
16:07:21
|
040019743
|
|
982
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
16:08:12
|
040019783
|
|
982
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
16:08:17
|
040019784
|
|
1,964
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
16:10:04
|
040019884
|
|
2,140
|
3.6930
|
EUR
|
XMAD
|
10/03/2025
|
16:10:23
|
040019922
|
|
1,928
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
16:10:35
|
040019948
|
|
1,726
|
3.6920
|
EUR
|
XMAD
|
10/03/2025
|
16:10:55
|
040019955
|
|
319
|
3.6920
|
EUR
|
XMAD
|
10/03/2025
|
16:10:55
|
040019956
|
|
2,005
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
16:11:26
|
040019978
|
|
2,003
|
3.7030
|
EUR
|
XMAD
|
10/03/2025
|
16:12:25
|
040020021
|
|
1,897
|
3.7000
|
EUR
|
XMAD
|
10/03/2025
|
16:12:53
|
040020031
|
|
3,380
|
3.7070
|
EUR
|
XMAD
|
10/03/2025
|
16:14:27
|
040020127
|
|
2,719
|
3.7080
|
EUR
|
XMAD
|
10/03/2025
|
16:15:12
|
040020163
|
|
2,085
|
3.7060
|
EUR
|
XMAD
|
10/03/2025
|
16:15:13
|
040020167
|
|
1,852
|
3.7010
|
EUR
|
XMAD
|
10/03/2025
|
16:16:12
|
040020195
|
|
2,896
|
3.6990
|
EUR
|
XMAD
|
10/03/2025
|
16:17:10
|
040020241
|
|
1,775
|
3.6970
|
EUR
|
XMAD
|
10/03/2025
|
16:17:25
|
040020248
|
|
1,782
|
3.6960
|
EUR
|
XMAD
|
10/03/2025
|
16:18:22
|
040020276
|
|
631
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
16:18:30
|
040020282
|
|
1,148
|
3.6940
|
EUR
|
XMAD
|
10/03/2025
|
16:18:30
|
040020281
|
|
2,064
|
3.6990
|
EUR
|
XMAD
|
10/03/2025
|
16:19:43
|
040020361
|
|
247,835
|
3.7835
|
EUR
|
OTC
|
10/03/2025
|
17:06:44
|
|
|
|
|
|
|
|
Volume-weighted average price
|
|
|
|
|
|
|
|
|
|
|
|
|
