|
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 12 March 2025 it purchased 2,614,206 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 178,994,343 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,792,481,667 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
13 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
|
|
4,711
|
2.9030
|
GBP
|
XLON
|
12/03/2025
|
08:00:26
|
1180146027463750
|
|
3,507
|
2.9200
|
GBP
|
XLON
|
12/03/2025
|
08:00:34
|
1180146027464183
|
|
1,328
|
2.9200
|
GBP
|
XLON
|
12/03/2025
|
08:00:41
|
1180146027464204
|
|
3,315
|
2.9180
|
GBP
|
XLON
|
12/03/2025
|
08:00:41
|
1180146027464212
|
|
807
|
2.9200
|
GBP
|
XLON
|
12/03/2025
|
08:00:41
|
1180146027464205
|
|
2,503
|
2.9160
|
GBP
|
XLON
|
12/03/2025
|
08:00:56
|
1180146027464261
|
|
1,577
|
2.9140
|
GBP
|
XLON
|
12/03/2025
|
08:00:58
|
1180146027464266
|
|
1,725
|
2.9110
|
GBP
|
XLON
|
12/03/2025
|
08:01:15
|
1180146027464392
|
|
1,684
|
2.9020
|
GBP
|
XLON
|
12/03/2025
|
08:01:25
|
1180146027464427
|
|
251
|
2.9000
|
GBP
|
XLON
|
12/03/2025
|
08:01:48
|
1180146027464526
|
|
1,736
|
2.9020
|
GBP
|
XLON
|
12/03/2025
|
08:01:48
|
1180146027464523
|
|
1,490
|
2.9000
|
GBP
|
XLON
|
12/03/2025
|
08:01:49
|
1180146027464527
|
|
2,055
|
2.8890
|
GBP
|
XLON
|
12/03/2025
|
08:02:04
|
1180146027464582
|
|
1,779
|
2.8810
|
GBP
|
XLON
|
12/03/2025
|
08:02:24
|
1180146027464710
|
|
1,654
|
2.8790
|
GBP
|
XLON
|
12/03/2025
|
08:02:27
|
1180146027464735
|
|
1,747
|
2.8760
|
GBP
|
XLON
|
12/03/2025
|
08:02:41
|
1180146027464820
|
|
1,953
|
2.8800
|
GBP
|
XLON
|
12/03/2025
|
08:02:54
|
1180146027464920
|
|
31
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:03:14
|
1180146027465001
|
|
1,732
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:03:14
|
1180146027465000
|
|
490
|
2.8770
|
GBP
|
XLON
|
12/03/2025
|
08:03:27
|
1180146027465016
|
|
1,012
|
2.8770
|
GBP
|
XLON
|
12/03/2025
|
08:03:27
|
1180146027465015
|
|
1,241
|
2.8750
|
GBP
|
XLON
|
12/03/2025
|
08:03:27
|
1180146027465019
|
|
1,643
|
2.8800
|
GBP
|
XLON
|
12/03/2025
|
08:03:40
|
1180146027465044
|
|
1,644
|
2.8810
|
GBP
|
XLON
|
12/03/2025
|
08:04:02
|
1180146027465146
|
|
249
|
2.8810
|
GBP
|
XLON
|
12/03/2025
|
08:04:02
|
1180146027465147
|
|
1,831
|
2.8780
|
GBP
|
XLON
|
12/03/2025
|
08:04:12
|
1180146027465201
|
|
453
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:04:18
|
1180146027465216
|
|
1,313
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:04:18
|
1180146027465215
|
|
1,704
|
2.8730
|
GBP
|
XLON
|
12/03/2025
|
08:04:51
|
1180146027465316
|
|
2,022
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:05:01
|
1180146027465347
|
|
2,110
|
2.8730
|
GBP
|
XLON
|
12/03/2025
|
08:05:05
|
1180146027465382
|
|
1,830
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:05:31
|
1180146027465517
|
|
1,848
|
2.8770
|
GBP
|
XLON
|
12/03/2025
|
08:05:58
|
1180146027465706
|
|
364
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:06:06
|
1180146027465752
|
|
1,407
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:06:06
|
1180146027465753
|
|
683
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:06:28
|
1180146027465844
|
|
1,532
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:07:04
|
1180146027466048
|
|
1,536
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:07:12
|
1180146027466078
|
|
1,529
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:07:12
|
1180146027466068
|
|
1,520
|
2.8700
|
GBP
|
XLON
|
12/03/2025
|
08:07:24
|
1180146027466175
|
|
275
|
2.8700
|
GBP
|
XLON
|
12/03/2025
|
08:07:44
|
1180146027466291
|
|
1,570
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:08:03
|
1180146027466413
|
|
826
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:08:13
|
1180146027466443
|
|
741
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:08:13
|
1180146027466444
|
|
1,645
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:08:36
|
1180146027466527
|
|
1,814
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:08:51
|
1180146027466603
|
|
1,682
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:09:11
|
1180146027466727
|
|
1,627
|
2.8690
|
GBP
|
XLON
|
12/03/2025
|
08:09:34
|
1180146027466887
|
|
1,588
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:10:03
|
1180146027466980
|
|
1,611
|
2.8690
|
GBP
|
XLON
|
12/03/2025
|
08:10:08
|
1180146027467017
|
|
590
|
2.8730
|
GBP
|
XLON
|
12/03/2025
|
08:10:36
|
1180146027467221
|
|
1,354
|
2.8730
|
GBP
|
XLON
|
12/03/2025
|
08:10:39
|
1180146027467251
|
|
1,417
|
2.8780
|
GBP
|
XLON
|
12/03/2025
|
08:11:02
|
1180146027467371
|
|
274
|
2.8780
|
GBP
|
XLON
|
12/03/2025
|
08:11:02
|
1180146027467370
|
|
1,772
|
2.8840
|
GBP
|
XLON
|
12/03/2025
|
08:11:26
|
1180146027467534
|
|
1,882
|
2.8820
|
GBP
|
XLON
|
12/03/2025
|
08:12:06
|
1180146027467650
|
|
1,811
|
2.8810
|
GBP
|
XLON
|
12/03/2025
|
08:12:47
|
1180146027467809
|
|
1,683
|
2.8810
|
GBP
|
XLON
|
12/03/2025
|
08:13:19
|
1180146027467913
|
|
1,756
|
2.8790
|
GBP
|
XLON
|
12/03/2025
|
08:13:22
|
1180146027467932
|
|
1,611
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:13:44
|
1180146027467971
|
|
1,710
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:14:32
|
1180146027468099
|
|
579
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:14:33
|
1180146027468114
|
|
1,116
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:14:33
|
1180146027468113
|
|
1,731
|
2.8730
|
GBP
|
XLON
|
12/03/2025
|
08:15:00
|
1180146027468240
|
|
1,628
|
2.8760
|
GBP
|
XLON
|
12/03/2025
|
08:15:25
|
1180146027468346
|
|
1,181
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:15:25
|
1180146027468358
|
|
1,754
|
2.8810
|
GBP
|
XLON
|
12/03/2025
|
08:17:03
|
1180146027469128
|
|
1,642
|
2.8830
|
GBP
|
XLON
|
12/03/2025
|
08:17:20
|
1180146027469198
|
|
1,598
|
2.8790
|
GBP
|
XLON
|
12/03/2025
|
08:17:28
|
1180146027469212
|
|
1,547
|
2.8680
|
GBP
|
XLON
|
12/03/2025
|
08:17:55
|
1180146027469319
|
|
1,547
|
2.8700
|
GBP
|
XLON
|
12/03/2025
|
08:17:55
|
1180146027469311
|
|
1,523
|
2.8650
|
GBP
|
XLON
|
12/03/2025
|
08:19:16
|
1180146027469828
|
|
1,524
|
2.8670
|
GBP
|
XLON
|
12/03/2025
|
08:19:44
|
1180146027469967
|
|
886
|
2.8700
|
GBP
|
XLON
|
12/03/2025
|
08:20:04
|
1180146027470033
|
|
198
|
2.8700
|
GBP
|
XLON
|
12/03/2025
|
08:20:04
|
1180146027470034
|
|
1,793
|
2.8610
|
GBP
|
XLON
|
12/03/2025
|
08:20:54
|
1180146027470346
|
|
1,711
|
2.8630
|
GBP
|
XLON
|
12/03/2025
|
08:21:24
|
1180146027470479
|
|
84
|
2.8640
|
GBP
|
XLON
|
12/03/2025
|
08:22:21
|
1180146027470730
|
|
1,513
|
2.8640
|
GBP
|
XLON
|
12/03/2025
|
08:22:21
|
1180146027470731
|
|
81
|
2.8640
|
GBP
|
XLON
|
12/03/2025
|
08:22:42
|
1180146027470802
|
|
1,486
|
2.8640
|
GBP
|
XLON
|
12/03/2025
|
08:22:42
|
1180146027470803
|
|
1,602
|
2.8640
|
GBP
|
XLON
|
12/03/2025
|
08:23:27
|
1180146027470933
|
|
176
|
2.8600
|
GBP
|
XLON
|
12/03/2025
|
08:23:50
|
1180146027470983
|
|
1,375
|
2.8600
|
GBP
|
XLON
|
12/03/2025
|
08:23:50
|
1180146027470982
|
|
1,636
|
2.8750
|
GBP
|
XLON
|
12/03/2025
|
08:24:26
|
1180146027471177
|
|
1,610
|
2.8740
|
GBP
|
XLON
|
12/03/2025
|
08:25:12
|
1180146027471359
|
|
1,563
|
2.8730
|
GBP
|
XLON
|
12/03/2025
|
08:26:32
|
1180146027471518
|
|
547
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:26:42
|
1180146027471573
|
|
914
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:26:42
|
1180146027471572
|
|
179
|
2.8720
|
GBP
|
XLON
|
12/03/2025
|
08:26:42
|
1180146027471574
|
|
1,578
|
2.8710
|
GBP
|
XLON
|
12/03/2025
|
08:27:31
|
1180146027471731
|
|
1,721
|
2.8700
|
GBP
|
XLON
|
12/03/2025
|
08:28:19
|
1180146027471881
|
|
1,704
|
2.8700
|
GBP
|
XLON
|
12/03/2025
|
08:29:25
|
1180146027472068
|
|
1,694
|
2.8680
|
GBP
|
XLON
|
12/03/2025
|
08:29:44
|
1180146027472120
|
|
1,662
|
2.8650
|
GBP
|
XLON
|
12/03/2025
|
08:30:06
|
1180146027472320
|
|
1,524
|
2.8590
|
GBP
|
XLON
|
12/03/2025
|
08:31:09
|
1180146027472782
|
|
1,154
|
2.8530
|
GBP
|
XLON
|
12/03/2025
|
08:32:04
|
1180146027473032
|
|
402
|
2.8530
|
GBP
|
XLON
|
12/03/2025
|
08:32:04
|
1180146027473033
|
|
1,541
|
2.8470
|
GBP
|
XLON
|
12/03/2025
|
08:32:43
|
1180146027473095
|
|
1,609
|
2.8400
|
GBP
|
XLON
|
12/03/2025
|
08:33:30
|
1180146027473350
|
|
1,329
|
2.8450
|
GBP
|
XLON
|
12/03/2025
|
08:34:49
|
1180146027473641
|
|
307
|
2.8450
|
GBP
|
XLON
|
12/03/2025
|
08:34:49
|
1180146027473640
|
|
1,610
|
2.8390
|
GBP
|
XLON
|
12/03/2025
|
08:35:08
|
1180146027473682
|
|
1,727
|
2.8350
|
GBP
|
XLON
|
12/03/2025
|
08:36:08
|
1180146027473825
|
|
537
|
2.8420
|
GBP
|
XLON
|
12/03/2025
|
08:37:05
|
1180146027474086
|
|
1,097
|
2.8420
|
GBP
|
XLON
|
12/03/2025
|
08:37:05
|
1180146027474087
|
|
650
|
2.8370
|
GBP
|
XLON
|
12/03/2025
|
08:37:54
|
1180146027474308
|
|
1,052
|
2.8380
|
GBP
|
XLON
|
12/03/2025
|
08:38:40
|
1180146027474461
|
|
258
|
2.8380
|
GBP
|
XLON
|
12/03/2025
|
08:38:40
|
1180146027474462
|
|
824
|
2.8380
|
GBP
|
XLON
|
12/03/2025
|
08:38:40
|
1180146027474460
|
|
2,034
|
2.8360
|
GBP
|
XLON
|
12/03/2025
|
08:39:19
|
1180146027474643
|
|
706
|
2.8400
|
GBP
|
XLON
|
12/03/2025
|
08:40:15
|
1180146027474895
|
|
2,225
|
2.8400
|
GBP
|
XLON
|
12/03/2025
|
08:40:45
|
1180146027474950
|
|
1,377
|
2.8390
|
GBP
|
XLON
|
12/03/2025
|
08:41:54
|
1180146027475098
|
|
137
|
2.8390
|
GBP
|
XLON
|
12/03/2025
|
08:41:54
|
1180146027475099
|
|
314
|
2.8390
|
GBP
|
XLON
|
12/03/2025
|
08:41:54
|
1180146027475097
|
|
1,820
|
2.8370
|
GBP
|
XLON
|
12/03/2025
|
08:41:57
|
1180146027475153
|
|
219
|
2.8350
|
GBP
|
XLON
|
12/03/2025
|
08:43:32
|
1180146027475355
|
|
1,467
|
2.8350
|
GBP
|
XLON
|
12/03/2025
|
08:43:32
|
1180146027475356
|
|
1,700
|
2.8360
|
GBP
|
XLON
|
12/03/2025
|
08:44:05
|
1180146027475467
|
|
1,697
|
2.8360
|
GBP
|
XLON
|
12/03/2025
|
08:45:15
|
1180146027475617
|
|
1,666
|
2.8320
|
GBP
|
XLON
|
12/03/2025
|
08:45:55
|
1180146027475754
|
|
1,710
|
2.8370
|
GBP
|
XLON
|
12/03/2025
|
08:46:50
|
1180146027475876
|
|
1,640
|
2.8420
|
GBP
|
XLON
|
12/03/2025
|
08:47:28
|
1180146027476009
|
|
1,635
|
2.8460
|
GBP
|
XLON
|
12/03/2025
|
08:48:12
|
1180146027476140
|
|
1,568
|
2.8430
|
GBP
|
XLON
|
12/03/2025
|
08:49:00
|
1180146027476235
|
|
1,565
|
2.8390
|
GBP
|
XLON
|
12/03/2025
|
08:49:41
|
1180146027476356
|
|
1,557
|
2.8370
|
GBP
|
XLON
|
12/03/2025
|
08:50:06
|
1180146027476381
|
|
1,643
|
2.8400
|
GBP
|
XLON
|
12/03/2025
|
08:51:21
|
1180146027476599
|
|
1,657
|
2.8380
|
GBP
|
XLON
|
12/03/2025
|
08:51:23
|
1180146027476612
|
|
52
|
2.8290
|
GBP
|
XLON
|
12/03/2025
|
08:53:03
|
1180146027476800
|
|
1,515
|
2.8290
|
GBP
|
XLON
|
12/03/2025
|
08:53:03
|
1180146027476799
|
|
1,546
|
2.8320
|
GBP
|
XLON
|
12/03/2025
|
08:54:22
|
1180146027476952
|
|
1,679
|
2.8390
|
GBP
|
XLON
|
12/03/2025
|
08:54:53
|
1180146027477055
|
|
1,686
|
2.8310
|
GBP
|
XLON
|
12/03/2025
|
08:55:41
|
1180146027477190
|
|
1,601
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
08:56:17
|
1180146027477347
|
|
1,568
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
08:57:07
|
1180146027477573
|
|
1,624
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
08:57:59
|
1180146027477684
|
|
1,655
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
08:58:05
|
1180146027477716
|
|
1,589
|
2.8210
|
GBP
|
XLON
|
12/03/2025
|
08:59:45
|
1180146027477957
|
|
1,602
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
09:00:54
|
1180146027478126
|
|
1,570
|
2.8210
|
GBP
|
XLON
|
12/03/2025
|
09:01:31
|
1180146027478267
|
|
1,547
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
09:02:18
|
1180146027478426
|
|
1,558
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
09:03:06
|
1180146027478578
|
|
1,551
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
09:05:03
|
1180146027478781
|
|
1,555
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
09:05:13
|
1180146027478801
|
|
158
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
09:05:51
|
1180146027478858
|
|
1,375
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
09:05:51
|
1180146027478857
|
|
1,600
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
09:06:41
|
1180146027478925
|
|
1,600
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
09:07:16
|
1180146027478980
|
|
1,641
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
09:08:30
|
1180146027479062
|
|
1,629
|
2.8120
|
GBP
|
XLON
|
12/03/2025
|
09:09:07
|
1180146027479107
|
|
1,526
|
2.8120
|
GBP
|
XLON
|
12/03/2025
|
09:10:07
|
1180146027479184
|
|
939
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
09:11:31
|
1180146027479342
|
|
66
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
09:11:31
|
1180146027479344
|
|
582
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
09:11:31
|
1180146027479343
|
|
1,561
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
09:11:57
|
1180146027479382
|
|
1,532
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
09:13:06
|
1180146027479448
|
|
1,566
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
09:13:32
|
1180146027479562
|
|
1,553
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
09:14:41
|
1180146027479804
|
|
1,507
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
09:15:18
|
1180146027479938
|
|
1,548
|
2.8070
|
GBP
|
XLON
|
12/03/2025
|
09:16:16
|
1180146027480125
|
|
1,596
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
09:17:19
|
1180146027480215
|
|
999
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
09:18:20
|
1180146027480307
|
|
555
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
09:18:20
|
1180146027480306
|
|
1,157
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
09:19:25
|
1180146027480474
|
|
404
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
09:19:25
|
1180146027480475
|
|
1,559
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
09:20:09
|
1180146027480567
|
|
1,564
|
2.8070
|
GBP
|
XLON
|
12/03/2025
|
09:21:10
|
1180146027480711
|
|
1,547
|
2.8070
|
GBP
|
XLON
|
12/03/2025
|
09:22:09
|
1180146027480836
|
|
1,556
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
09:23:11
|
1180146027480972
|
|
1,538
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
09:24:16
|
1180146027481121
|
|
1,544
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
09:25:21
|
1180146027481256
|
|
1,544
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
09:27:16
|
1180146027481478
|
|
1,514
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
09:27:35
|
1180146027481512
|
|
1,525
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
09:28:23
|
1180146027481590
|
|
1,523
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
09:29:14
|
1180146027481669
|
|
1,518
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
09:30:30
|
1180146027481872
|
|
1,514
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
09:31:07
|
1180146027481939
|
|
1,505
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
09:32:35
|
1180146027482156
|
|
1,511
|
2.8070
|
GBP
|
XLON
|
12/03/2025
|
09:33:14
|
1180146027482244
|
|
1,507
|
2.8140
|
GBP
|
XLON
|
12/03/2025
|
09:34:18
|
1180146027482393
|
|
1,512
|
2.8140
|
GBP
|
XLON
|
12/03/2025
|
09:35:07
|
1180146027482463
|
|
1,548
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
09:36:41
|
1180146027482627
|
|
1,372
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
09:37:32
|
1180146027482740
|
|
190
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
09:37:32
|
1180146027482741
|
|
1,558
|
2.8210
|
GBP
|
XLON
|
12/03/2025
|
09:38:30
|
1180146027482856
|
|
1,589
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
09:39:35
|
1180146027482969
|
|
1,598
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
09:40:28
|
1180146027483019
|
|
1,618
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
09:42:01
|
1180146027483164
|
|
1,602
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
09:43:17
|
1180146027483276
|
|
1,332
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
09:43:59
|
1180146027483341
|
|
1,744
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
09:44:58
|
1180146027483428
|
|
172
|
2.8140
|
GBP
|
XLON
|
12/03/2025
|
09:46:54
|
1180146027483661
|
|
1,479
|
2.8140
|
GBP
|
XLON
|
12/03/2025
|
09:46:54
|
1180146027483660
|
|
511
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
09:48:00
|
1180146027483753
|
|
1,215
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
09:48:00
|
1180146027483752
|
|
1,577
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
09:48:13
|
1180146027483783
|
|
1,553
|
2.8120
|
GBP
|
XLON
|
12/03/2025
|
09:49:21
|
1180146027483865
|
|
1,629
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
09:51:31
|
1180146027484102
|
|
1,634
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
09:51:39
|
1180146027484112
|
|
1,545
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
09:53:13
|
1180146027484202
|
|
1,596
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
09:56:15
|
1180146027484426
|
|
1,646
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
09:56:19
|
1180146027484445
|
|
1,102
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
09:56:19
|
1180146027484454
|
|
553
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
09:56:19
|
1180146027484455
|
|
1,702
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
09:57:24
|
1180146027484547
|
|
1,671
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
09:58:49
|
1180146027484605
|
|
952
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
10:00:06
|
1180146027484750
|
|
723
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
10:00:06
|
1180146027484751
|
|
1,621
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
10:01:27
|
1180146027484855
|
|
1,627
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
10:02:08
|
1180146027484935
|
|
1,573
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
10:03:35
|
1180146027485030
|
|
1,532
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
10:04:09
|
1180146027485161
|
|
977
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
10:05:27
|
1180146027485288
|
|
637
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
10:05:27
|
1180146027485287
|
|
1,594
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
10:06:02
|
1180146027485326
|
|
1,633
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
10:06:40
|
1180146027485384
|
|
1,489
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
10:07:49
|
1180146027485651
|
|
1,639
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
10:09:05
|
1180146027485851
|
|
1,678
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
10:09:55
|
1180146027485911
|
|
1,567
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
10:10:28
|
1180146027486024
|
|
1,625
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
10:11:33
|
1180146027486164
|
|
1,630
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
10:12:50
|
1180146027486357
|
|
1,679
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
10:13:52
|
1180146027486453
|
|
1,661
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
10:15:17
|
1180146027486554
|
|
1,607
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
10:15:32
|
1180146027486568
|
|
1,699
|
2.7960
|
GBP
|
XLON
|
12/03/2025
|
10:16:52
|
1180146027486609
|
|
1,647
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
10:17:30
|
1180146027486655
|
|
1,694
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
10:19:02
|
1180146027486780
|
|
1,600
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
10:19:33
|
1180146027486802
|
|
1,403
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
10:20:55
|
1180146027486892
|
|
264
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
10:20:55
|
1180146027486893
|
|
1,637
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:22:28
|
1180146027486993
|
|
1,605
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
10:23:27
|
1180146027487032
|
|
1,606
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
10:25:20
|
1180146027487149
|
|
2,087
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
10:26:33
|
1180146027487193
|
|
1,934
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
10:28:30
|
1180146027487278
|
|
1,616
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
10:28:49
|
1180146027487295
|
|
1,609
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
10:28:49
|
1180146027487303
|
|
1,979
|
2.7910
|
GBP
|
XLON
|
12/03/2025
|
10:29:35
|
1180146027487381
|
|
1,836
|
2.7890
|
GBP
|
XLON
|
12/03/2025
|
10:29:35
|
1180146027487384
|
|
1,556
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
10:31:40
|
1180146027487575
|
|
237
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
10:33:40
|
1180146027487772
|
|
1,543
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
10:33:40
|
1180146027487764
|
|
305
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
10:33:40
|
1180146027487771
|
|
831
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
10:33:40
|
1180146027487773
|
|
1,608
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
10:34:36
|
1180146027487841
|
|
113
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:36:06
|
1180146027487962
|
|
1,472
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:36:06
|
1180146027487961
|
|
776
|
2.7910
|
GBP
|
XLON
|
12/03/2025
|
10:38:24
|
1180146027488123
|
|
762
|
2.7910
|
GBP
|
XLON
|
12/03/2025
|
10:38:24
|
1180146027488122
|
|
1,085
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:38:25
|
1180146027488150
|
|
186
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:38:25
|
1180146027488149
|
|
239
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:38:25
|
1180146027488144
|
|
1,546
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
10:39:54
|
1180146027488282
|
|
1,557
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
10:41:31
|
1180146027488413
|
|
1,514
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:41:47
|
1180146027488454
|
|
1,554
|
2.7960
|
GBP
|
XLON
|
12/03/2025
|
10:42:30
|
1180146027488536
|
|
1,559
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
10:42:30
|
1180146027488557
|
|
1,543
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
10:44:05
|
1180146027488793
|
|
1,538
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
10:45:01
|
1180146027488919
|
|
1,021
|
2.7960
|
GBP
|
XLON
|
12/03/2025
|
10:45:59
|
1180146027489093
|
|
1,747
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
10:48:13
|
1180146027489173
|
|
1,679
|
2.7900
|
GBP
|
XLON
|
12/03/2025
|
10:48:51
|
1180146027489212
|
|
1,584
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
10:49:53
|
1180146027489294
|
|
1,584
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
10:49:56
|
1180146027489319
|
|
1,562
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
10:51:03
|
1180146027489436
|
|
1,551
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
10:51:07
|
1180146027489446
|
|
1,527
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
10:53:06
|
1180146027489638
|
|
1,526
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
10:54:17
|
1180146027489704
|
|
1,530
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
10:57:25
|
1180146027489922
|
|
1,954
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
10:58:55
|
1180146027490007
|
|
2,042
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
10:59:52
|
1180146027490059
|
|
1,774
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
11:03:26
|
1180146027490335
|
|
1,385
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
11:03:57
|
1180146027490373
|
|
2,015
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
11:03:57
|
1180146027490374
|
|
1,585
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
11:04:31
|
1180146027490447
|
|
575
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
11:04:31
|
1180146027490446
|
|
2,218
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
11:06:01
|
1180146027490541
|
|
2,283
|
2.8070
|
GBP
|
XLON
|
12/03/2025
|
11:06:01
|
1180146027490532
|
|
2,158
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
11:07:28
|
1180146027490669
|
|
1,796
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
11:09:25
|
1180146027490843
|
|
1,532
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
11:10:48
|
1180146027490982
|
|
1,881
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
11:10:59
|
1180146027491042
|
|
1,563
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
11:13:29
|
1180146027491509
|
|
84
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
11:15:08
|
1180146027491658
|
|
2,181
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
11:15:08
|
1180146027491657
|
|
2,133
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
11:15:12
|
1180146027491668
|
|
1,871
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
11:16:23
|
1180146027491794
|
|
1,767
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
11:17:58
|
1180146027491940
|
|
1,230
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
11:18:48
|
1180146027492003
|
|
348
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
11:18:48
|
1180146027492004
|
|
1,332
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
11:20:01
|
1180146027492167
|
|
221
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
11:20:01
|
1180146027492168
|
|
1,542
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
11:21:34
|
1180146027492308
|
|
1,564
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
11:22:32
|
1180146027492451
|
|
1,563
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
11:24:24
|
1180146027492654
|
|
1,573
|
2.8080
|
GBP
|
XLON
|
12/03/2025
|
11:25:21
|
1180146027492818
|
|
1,594
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
11:27:42
|
1180146027493031
|
|
2,164
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
11:30:38
|
1180146027493278
|
|
428
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
11:30:38
|
1180146027493279
|
|
2,909
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
11:33:18
|
1180146027493611
|
|
1,744
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
11:33:51
|
1180146027493726
|
|
1,538
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
11:34:57
|
1180146027493826
|
|
1,743
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
11:35:11
|
1180146027493863
|
|
1,767
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
11:35:40
|
1180146027493911
|
|
887
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
11:36:30
|
1180146027493997
|
|
811
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
11:36:30
|
1180146027493996
|
|
1,583
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
11:37:39
|
1180146027494073
|
|
1,646
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
11:39:04
|
1180146027494188
|
|
12
|
2.8280
|
GBP
|
XLON
|
12/03/2025
|
11:41:42
|
1180146027494484
|
|
1,611
|
2.8280
|
GBP
|
XLON
|
12/03/2025
|
11:41:42
|
1180146027494485
|
|
1,631
|
2.8280
|
GBP
|
XLON
|
12/03/2025
|
11:42:23
|
1180146027494559
|
|
1,647
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
11:42:34
|
1180146027494587
|
|
264
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
11:45:24
|
1180146027494838
|
|
1,375
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
11:45:37
|
1180146027494874
|
|
1,678
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
11:46:44
|
1180146027494967
|
|
1,627
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
11:47:13
|
1180146027494988
|
|
1,668
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
11:48:10
|
1180146027495045
|
|
1,662
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
11:48:38
|
1180146027495058
|
|
1,677
|
2.8210
|
GBP
|
XLON
|
12/03/2025
|
11:49:04
|
1180146027495086
|
|
1,674
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
11:51:22
|
1180146027495195
|
|
1,579
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
11:52:12
|
1180146027495256
|
|
1,536
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
11:55:03
|
1180146027495416
|
|
657
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
11:55:03
|
1180146027495415
|
|
2,086
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
11:56:43
|
1180146027495546
|
|
1,916
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
11:57:41
|
1180146027495591
|
|
190
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
11:57:41
|
1180146027495590
|
|
1,679
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
11:57:45
|
1180146027495607
|
|
1,763
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
11:58:32
|
1180146027495673
|
|
1,634
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:00:14
|
1180146027495840
|
|
1,576
|
2.8210
|
GBP
|
XLON
|
12/03/2025
|
12:01:07
|
1180146027495937
|
|
370
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
12:03:40
|
1180146027496092
|
|
1,217
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
12:03:40
|
1180146027496091
|
|
1,595
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
12:04:42
|
1180146027496138
|
|
1,628
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
12:06:36
|
1180146027496349
|
|
3,110
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
12:09:55
|
1180146027496526
|
|
1,907
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:09:56
|
1180146027496544
|
|
1,250
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:09:56
|
1180146027496543
|
|
1,852
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:10:01
|
1180146027496572
|
|
1,774
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:13:05
|
1180146027496800
|
|
1,720
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:15:29
|
1180146027496938
|
|
2,606
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:16:54
|
1180146027497085
|
|
3,098
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:19:53
|
1180146027497352
|
|
3,725
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:22:24
|
1180146027497548
|
|
2,303
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:23:04
|
1180146027497593
|
|
1,715
|
2.8210
|
GBP
|
XLON
|
12/03/2025
|
12:24:53
|
1180146027497700
|
|
2,631
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
12:26:05
|
1180146027497757
|
|
2,367
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
12:26:18
|
1180146027497771
|
|
968
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
12:30:01
|
1180146027498066
|
|
2,627
|
2.8350
|
GBP
|
XLON
|
12/03/2025
|
12:30:06
|
1180146027498207
|
|
815
|
2.8350
|
GBP
|
XLON
|
12/03/2025
|
12:30:10
|
1180146027498275
|
|
1,128
|
2.8350
|
GBP
|
XLON
|
12/03/2025
|
12:30:10
|
1180146027498276
|
|
1,843
|
2.8370
|
GBP
|
XLON
|
12/03/2025
|
12:30:18
|
1180146027498538
|
|
1,705
|
2.8340
|
GBP
|
XLON
|
12/03/2025
|
12:30:25
|
1180146027498601
|
|
1,699
|
2.8320
|
GBP
|
XLON
|
12/03/2025
|
12:31:39
|
1180146027499210
|
|
1,563
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
12:33:12
|
1180146027499509
|
|
1,566
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:34:21
|
1180146027499628
|
|
1,637
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:34:43
|
1180146027499708
|
|
462
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
12:35:36
|
1180146027499854
|
|
1,206
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
12:35:36
|
1180146027499855
|
|
1,538
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:37:23
|
1180146027500134
|
|
642
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:37:30
|
1180146027500183
|
|
945
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:37:30
|
1180146027500182
|
|
1,568
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:38:20
|
1180146027500292
|
|
1,551
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:39:55
|
1180146027500739
|
|
1,557
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:40:57
|
1180146027500877
|
|
1,572
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:41:32
|
1180146027500937
|
|
1,559
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
12:42:08
|
1180146027501042
|
|
1,574
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:43:36
|
1180146027501198
|
|
1,648
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:44:56
|
1180146027501369
|
|
1,582
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:46:05
|
1180146027501456
|
|
73
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
12:46:07
|
1180146027501460
|
|
1,647
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
12:46:27
|
1180146027501515
|
|
1,457
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:47:03
|
1180146027501604
|
|
177
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
12:47:03
|
1180146027501605
|
|
1,632
|
2.8140
|
GBP
|
XLON
|
12/03/2025
|
12:48:56
|
1180146027501776
|
|
1,608
|
2.8120
|
GBP
|
XLON
|
12/03/2025
|
12:50:06
|
1180146027501949
|
|
1,583
|
2.8140
|
GBP
|
XLON
|
12/03/2025
|
12:50:06
|
1180146027501940
|
|
1,647
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
12:51:11
|
1180146027502106
|
|
1,657
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
12:52:08
|
1180146027502198
|
|
1,641
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
12:53:42
|
1180146027502462
|
|
1,647
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
12:55:19
|
1180146027502887
|
|
1,444
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
12:55:23
|
1180146027502894
|
|
199
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
12:55:23
|
1180146027502895
|
|
1,635
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
12:56:59
|
1180146027503010
|
|
1,626
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
12:57:32
|
1180146027503034
|
|
1,606
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
12:58:41
|
1180146027503192
|
|
1,602
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
13:00:45
|
1180146027503394
|
|
1,613
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
13:01:03
|
1180146027503432
|
|
1,590
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
13:03:40
|
1180146027503649
|
|
2,077
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
13:04:29
|
1180146027503768
|
|
1,958
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
13:04:33
|
1180146027503790
|
|
1,831
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
13:06:06
|
1180146027503874
|
|
1,547
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
13:07:53
|
1180146027504001
|
|
1,690
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
13:09:57
|
1180146027504120
|
|
1,937
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
13:10:09
|
1180146027504178
|
|
177
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
13:10:39
|
1180146027504225
|
|
1,546
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
13:10:39
|
1180146027504226
|
|
1,598
|
2.8210
|
GBP
|
XLON
|
12/03/2025
|
13:12:39
|
1180146027504354
|
|
1,653
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
13:14:01
|
1180146027504470
|
|
1,596
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
13:14:21
|
1180146027504500
|
|
1,605
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
13:15:03
|
1180146027504543
|
|
1,564
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
13:16:03
|
1180146027504629
|
|
1,644
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
13:16:31
|
1180146027504648
|
|
1,632
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
13:18:47
|
1180146027504815
|
|
1,667
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
13:20:39
|
1180146027505013
|
|
1,995
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
13:22:01
|
1180146027505113
|
|
1,784
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
13:23:34
|
1180146027505219
|
|
2,002
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
13:24:16
|
1180146027505259
|
|
2,141
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
13:24:42
|
1180146027505313
|
|
1,536
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
13:25:03
|
1180146027505384
|
|
1,612
|
2.8290
|
GBP
|
XLON
|
12/03/2025
|
13:26:03
|
1180146027505475
|
|
1,598
|
2.8270
|
GBP
|
XLON
|
12/03/2025
|
13:27:04
|
1180146027505512
|
|
1,738
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
13:27:14
|
1180146027505528
|
|
1,571
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
13:28:03
|
1180146027505598
|
|
1,532
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
13:29:58
|
1180146027505859
|
|
1,674
|
2.8280
|
GBP
|
XLON
|
12/03/2025
|
13:30:01
|
1180146027505953
|
|
1,611
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
13:30:03
|
1180146027506017
|
|
419
|
2.8310
|
GBP
|
XLON
|
12/03/2025
|
13:30:36
|
1180146027506341
|
|
2,135
|
2.8320
|
GBP
|
XLON
|
12/03/2025
|
13:31:16
|
1180146027506529
|
|
1,586
|
2.8330
|
GBP
|
XLON
|
12/03/2025
|
13:32:32
|
1180146027507157
|
|
1,834
|
2.8330
|
GBP
|
XLON
|
12/03/2025
|
13:32:33
|
1180146027507185
|
|
1,763
|
2.8310
|
GBP
|
XLON
|
12/03/2025
|
13:33:19
|
1180146027507382
|
|
1,826
|
2.8260
|
GBP
|
XLON
|
12/03/2025
|
13:34:00
|
1180146027507535
|
|
1,548
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
13:34:41
|
1180146027507703
|
|
1,557
|
2.8250
|
GBP
|
XLON
|
12/03/2025
|
13:35:22
|
1180146027507900
|
|
1,716
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
13:35:26
|
1180146027507921
|
|
1,831
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
13:36:25
|
1180146027508073
|
|
1,157
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
13:37:17
|
1180146027508233
|
|
579
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
13:37:17
|
1180146027508234
|
|
1,735
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
13:38:13
|
1180146027508436
|
|
1,313
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
13:38:26
|
1180146027508487
|
|
1,894
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
13:38:51
|
1180146027508584
|
|
1,231
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
13:40:00
|
1180146027508840
|
|
396
|
2.8180
|
GBP
|
XLON
|
12/03/2025
|
13:40:00
|
1180146027508841
|
|
1,684
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
13:40:05
|
1180146027508878
|
|
1,686
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
13:40:35
|
1180146027509041
|
|
1,702
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
13:41:59
|
1180146027509261
|
|
1,681
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
13:42:09
|
1180146027509279
|
|
1,669
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
13:43:08
|
1180146027509514
|
|
1,727
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
13:43:40
|
1180146027509630
|
|
1,613
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
13:43:52
|
1180146027509664
|
|
1,639
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
13:44:53
|
1180146027509760
|
|
1,621
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
13:46:05
|
1180146027509993
|
|
1,603
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
13:46:52
|
1180146027510107
|
|
1,598
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
13:46:56
|
1180146027510136
|
|
1,631
|
2.8200
|
GBP
|
XLON
|
12/03/2025
|
13:47:10
|
1180146027510162
|
|
1,652
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
13:48:03
|
1180146027510248
|
|
1,657
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
13:48:29
|
1180146027510340
|
|
390
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
13:51:09
|
1180146027510826
|
|
1,347
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
13:51:14
|
1180146027510832
|
|
1,689
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
13:51:23
|
1180146027510844
|
|
1,229
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
13:51:36
|
1180146027510890
|
|
1,325
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
13:51:36
|
1180146027510891
|
|
2,174
|
2.8120
|
GBP
|
XLON
|
12/03/2025
|
13:52:00
|
1180146027511041
|
|
1,872
|
2.8120
|
GBP
|
XLON
|
12/03/2025
|
13:52:28
|
1180146027511383
|
|
1,760
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
13:53:36
|
1180146027511773
|
|
1,777
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
13:53:47
|
1180146027511856
|
|
1,735
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
13:54:53
|
1180146027512016
|
|
1,795
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
13:55:06
|
1180146027512056
|
|
1,605
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
13:55:50
|
1180146027512123
|
|
1,642
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
13:56:22
|
1180146027512188
|
|
1,681
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
13:56:56
|
1180146027512440
|
|
2,143
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
13:58:52
|
1180146027512767
|
|
1,701
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:00:01
|
1180146027512905
|
|
2,190
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
14:00:01
|
1180146027512897
|
|
2,101
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:00:02
|
1180146027512950
|
|
1,732
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
14:00:22
|
1180146027513053
|
|
1,612
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
14:01:39
|
1180146027513203
|
|
135
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
14:01:39
|
1180146027513204
|
|
1,759
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
14:01:56
|
1180146027513247
|
|
1,618
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
14:02:14
|
1180146027513294
|
|
1,622
|
2.7920
|
GBP
|
XLON
|
12/03/2025
|
14:02:59
|
1180146027513413
|
|
1,617
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
14:04:21
|
1180146027513663
|
|
331
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:04:28
|
1180146027513693
|
|
1,285
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:04:28
|
1180146027513692
|
|
2,182
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
14:06:26
|
1180146027513893
|
|
2,328
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:06:34
|
1180146027513909
|
|
2,404
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
14:07:01
|
1180146027513930
|
|
1,655
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
14:07:26
|
1180146027513968
|
|
1,613
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
14:07:51
|
1180146027514024
|
|
1,595
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
14:09:04
|
1180146027514198
|
|
2,279
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
14:10:27
|
1180146027514340
|
|
2,304
|
2.8070
|
GBP
|
XLON
|
12/03/2025
|
14:10:51
|
1180146027514387
|
|
1,505
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
14:11:15
|
1180146027514411
|
|
2,112
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
14:11:56
|
1180146027514488
|
|
2,149
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
14:12:03
|
1180146027514507
|
|
1,642
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
14:12:07
|
1180146027514521
|
|
1,819
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
14:13:45
|
1180146027514675
|
|
1,772
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
14:14:31
|
1180146027514752
|
|
1,780
|
2.8040
|
GBP
|
XLON
|
12/03/2025
|
14:14:35
|
1180146027514757
|
|
1,601
|
2.8010
|
GBP
|
XLON
|
12/03/2025
|
14:15:29
|
1180146027514828
|
|
1,632
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
14:15:53
|
1180146027514900
|
|
910
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
14:17:18
|
1180146027515018
|
|
644
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
14:17:22
|
1180146027515029
|
|
1,775
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:17:37
|
1180146027515051
|
|
1,610
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:17:53
|
1180146027515102
|
|
1,546
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:18:42
|
1180146027515232
|
|
1,699
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
14:19:05
|
1180146027515287
|
|
1,735
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
14:19:53
|
1180146027515356
|
|
1,788
|
2.8160
|
GBP
|
XLON
|
12/03/2025
|
14:20:18
|
1180146027515399
|
|
1,913
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
14:21:46
|
1180146027515597
|
|
1,837
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
14:21:50
|
1180146027515607
|
|
1,767
|
2.8110
|
GBP
|
XLON
|
12/03/2025
|
14:22:55
|
1180146027515816
|
|
1,711
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
14:23:14
|
1180146027515869
|
|
1,755
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
14:23:28
|
1180146027515909
|
|
595
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
14:24:20
|
1180146027516076
|
|
1,129
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
14:24:22
|
1180146027516079
|
|
1,692
|
2.8150
|
GBP
|
XLON
|
12/03/2025
|
14:24:54
|
1180146027516143
|
|
1,683
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
14:25:00
|
1180146027516163
|
|
1,622
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
14:25:48
|
1180146027516250
|
|
1,607
|
2.8190
|
GBP
|
XLON
|
12/03/2025
|
14:26:08
|
1180146027516287
|
|
1,615
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
14:27:20
|
1180146027516489
|
|
1,586
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
14:27:41
|
1180146027516521
|
|
1,586
|
2.8240
|
GBP
|
XLON
|
12/03/2025
|
14:28:19
|
1180146027516586
|
|
1,614
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
14:28:35
|
1180146027516597
|
|
1,585
|
2.8220
|
GBP
|
XLON
|
12/03/2025
|
14:28:35
|
1180146027516602
|
|
1,582
|
2.8230
|
GBP
|
XLON
|
12/03/2025
|
14:29:10
|
1180146027516670
|
|
1,608
|
2.8170
|
GBP
|
XLON
|
12/03/2025
|
14:29:34
|
1180146027516753
|
|
1,595
|
2.8130
|
GBP
|
XLON
|
12/03/2025
|
14:30:04
|
1180146027516845
|
|
1,597
|
2.8140
|
GBP
|
XLON
|
12/03/2025
|
14:30:52
|
1180146027516964
|
|
1,637
|
2.8120
|
GBP
|
XLON
|
12/03/2025
|
14:31:31
|
1180146027517055
|
|
1,524
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
14:31:40
|
1180146027517135
|
|
1,561
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
14:31:58
|
1180146027517200
|
|
90
|
2.8060
|
GBP
|
XLON
|
12/03/2025
|
14:31:58
|
1180146027517201
|
|
1,729
|
2.8090
|
GBP
|
XLON
|
12/03/2025
|
14:33:28
|
1180146027517496
|
|
1,702
|
2.8100
|
GBP
|
XLON
|
12/03/2025
|
14:33:33
|
1180146027517518
|
|
1,785
|
2.8070
|
GBP
|
XLON
|
12/03/2025
|
14:33:37
|
1180146027517555
|
|
1,630
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
14:34:36
|
1180146027517686
|
|
862
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:34:49
|
1180146027517737
|
|
752
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:34:49
|
1180146027517738
|
|
1,815
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:35:33
|
1180146027517835
|
|
1,734
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:35:37
|
1180146027517865
|
|
1,643
|
2.8050
|
GBP
|
XLON
|
12/03/2025
|
14:36:32
|
1180146027518101
|
|
1,754
|
2.8030
|
GBP
|
XLON
|
12/03/2025
|
14:36:34
|
1180146027518107
|
|
1,778
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
14:37:31
|
1180146027518266
|
|
1,667
|
2.8020
|
GBP
|
XLON
|
12/03/2025
|
14:37:54
|
1180146027518326
|
|
1,712
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
14:38:02
|
1180146027518348
|
|
1,815
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
14:39:42
|
1180146027518550
|
|
1,795
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:40:34
|
1180146027518713
|
|
2,520
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
14:41:13
|
1180146027518933
|
|
1,737
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:41:56
|
1180146027519069
|
|
37
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:41:56
|
1180146027519070
|
|
2,843
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
14:42:05
|
1180146027519110
|
|
1,860
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
14:42:07
|
1180146027519117
|
|
1,746
|
2.7920
|
GBP
|
XLON
|
12/03/2025
|
14:42:48
|
1180146027519186
|
|
1,537
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
14:43:07
|
1180146027519267
|
|
2,174
|
2.7960
|
GBP
|
XLON
|
12/03/2025
|
14:44:01
|
1180146027519455
|
|
1,571
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
14:44:14
|
1180146027519493
|
|
41
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:44:21
|
1180146027519519
|
|
2,108
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:44:25
|
1180146027519534
|
|
1,889
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:45:12
|
1180146027519654
|
|
1,800
|
2.7990
|
GBP
|
XLON
|
12/03/2025
|
14:46:27
|
1180146027519950
|
|
1,565
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:46:46
|
1180146027520065
|
|
1,097
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:47:13
|
1180146027520218
|
|
512
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:47:13
|
1180146027520219
|
|
1,900
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:47:31
|
1180146027520249
|
|
1,724
|
2.7970
|
GBP
|
XLON
|
12/03/2025
|
14:48:00
|
1180146027520336
|
|
1,668
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:48:09
|
1180146027520376
|
|
2,384
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:48:56
|
1180146027520541
|
|
1,794
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:50:00
|
1180146027520767
|
|
3,039
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:51:07
|
1180146027520993
|
|
1,786
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:51:25
|
1180146027521075
|
|
1,616
|
2.7950
|
GBP
|
XLON
|
12/03/2025
|
14:52:15
|
1180146027521203
|
|
2,161
|
2.7960
|
GBP
|
XLON
|
12/03/2025
|
14:53:12
|
1180146027521355
|
|
1,504
|
2.7960
|
GBP
|
XLON
|
12/03/2025
|
14:53:25
|
1180146027521416
|
|
3,001
|
2.8000
|
GBP
|
XLON
|
12/03/2025
|
14:54:36
|
1180146027521546
|
|
293
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
14:55:01
|
1180146027521605
|
|
2,392
|
2.7980
|
GBP
|
XLON
|
12/03/2025
|
14:55:01
|
1180146027521604
|
|
2,699
|
2.7960
|
GBP
|
XLON
|
12/03/2025
|
14:55:53
|
1180146027521738
|
|
1,823
|
2.7940
|
GBP
|
XLON
|
12/03/2025
|
14:55:53
|
1180146027521749
|
|
2,266
|
2.7920
|
GBP
|
XLON
|
12/03/2025
|
14:56:24
|
1180146027521893
|
|
1,811
|
2.7890
|
GBP
|
XLON
|
12/03/2025
|
14:57:26
|
1180146027522055
|
|
1,611
|
2.7890
|
GBP
|
XLON
|
12/03/2025
|
14:58:23
|
1180146027522192
|
|
2,056
|
2.7930
|
GBP
|
XLON
|
12/03/2025
|
14:58:55
|
1180146027522329
|
|
2,163
|
2.7910
|
GBP
|
XLON
|
12/03/2025
|
14:59:10
|
1180146027522406
|
|
1,778
|
2.7910
|
GBP
|
XLON
|
12/03/2025
|
15:00:07
|
1180146027522604
|
|
1,601
|
2.7890
|
GBP
|
XLON
|
12/03/2025
|
15:00:16
|
1180146027522657
|
|
1,507
|
2.7910
|
GBP
|
XLON
|
12/03/2025
|
15:00:37
|
1180146027522766
|
|
1,687
|
2.7890
|
GBP
|
XLON
|
12/03/2025
|
15:01:15
|
1180146027522844
|
|
1,979
|
2.7870
|
GBP
|
XLON
|
12/03/2025
|
15:01:22
|
1180146027522865
|
|
2,267
|
2.7810
|
GBP
|
XLON
|
12/03/2025
|
15:02:50
|
1180146027523235
|
|
1,672
|
2.7810
|
GBP
|
XLON
|
12/03/2025
|
15:03:06
|
1180146027523314
|
|
1,703
|
2.7810
|
GBP
|
XLON
|
12/03/2025
|
15:03:54
|
1180146027523487
|
|
1,712
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:04:33
|
1180146027523590
|
|
2,111
|
2.7810
|
GBP
|
XLON
|
12/03/2025
|
15:05:06
|
1180146027523661
|
|
2,165
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:05:36
|
1180146027523741
|
|
1,686
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
15:06:10
|
1180146027523821
|
|
1,716
|
2.7800
|
GBP
|
XLON
|
12/03/2025
|
15:06:37
|
1180146027523865
|
|
1,416
|
2.7770
|
GBP
|
XLON
|
12/03/2025
|
15:07:03
|
1180146027523911
|
|
128
|
2.7770
|
GBP
|
XLON
|
12/03/2025
|
15:07:03
|
1180146027523912
|
|
2,220
|
2.7760
|
GBP
|
XLON
|
12/03/2025
|
15:07:32
|
1180146027523974
|
|
2,106
|
2.7760
|
GBP
|
XLON
|
12/03/2025
|
15:08:08
|
1180146027524083
|
|
1,715
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:09:19
|
1180146027524400
|
|
1,508
|
2.7720
|
GBP
|
XLON
|
12/03/2025
|
15:09:58
|
1180146027524490
|
|
2,097
|
2.7770
|
GBP
|
XLON
|
12/03/2025
|
15:10:19
|
1180146027524633
|
|
2,047
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:10:35
|
1180146027524672
|
|
2,076
|
2.7770
|
GBP
|
XLON
|
12/03/2025
|
15:10:55
|
1180146027524721
|
|
1,622
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
15:11:40
|
1180146027524848
|
|
1,548
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
15:12:00
|
1180146027524908
|
|
1,597
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:13:04
|
1180146027525168
|
|
1,568
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:13:15
|
1180146027525216
|
|
1,561
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
15:14:51
|
1180146027525420
|
|
2,024
|
2.7800
|
GBP
|
XLON
|
12/03/2025
|
15:15:13
|
1180146027525520
|
|
2,069
|
2.7800
|
GBP
|
XLON
|
12/03/2025
|
15:15:26
|
1180146027525602
|
|
302
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
15:15:49
|
1180146027525669
|
|
1,750
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
15:15:49
|
1180146027525668
|
|
2,808
|
2.7770
|
GBP
|
XLON
|
12/03/2025
|
15:16:14
|
1180146027525713
|
|
1,563
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:16:45
|
1180146027525767
|
|
1,608
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
15:17:31
|
1180146027525898
|
|
1,609
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
15:17:42
|
1180146027525921
|
|
1,502
|
2.7760
|
GBP
|
XLON
|
12/03/2025
|
15:18:09
|
1180146027525998
|
|
1,502
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:19:02
|
1180146027526138
|
|
2,772
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
15:19:13
|
1180146027526154
|
|
1,699
|
2.7720
|
GBP
|
XLON
|
12/03/2025
|
15:20:27
|
1180146027526513
|
|
1,504
|
2.7700
|
GBP
|
XLON
|
12/03/2025
|
15:20:48
|
1180146027526583
|
|
1,502
|
2.7660
|
GBP
|
XLON
|
12/03/2025
|
15:21:35
|
1180146027526662
|
|
2,954
|
2.7640
|
GBP
|
XLON
|
12/03/2025
|
15:22:04
|
1180146027526831
|
|
1,511
|
2.7640
|
GBP
|
XLON
|
12/03/2025
|
15:23:18
|
1180146027527049
|
|
1,503
|
2.7650
|
GBP
|
XLON
|
12/03/2025
|
15:23:36
|
1180146027527079
|
|
2,966
|
2.7650
|
GBP
|
XLON
|
12/03/2025
|
15:24:32
|
1180146027527390
|
|
2,884
|
2.7660
|
GBP
|
XLON
|
12/03/2025
|
15:25:34
|
1180146027527659
|
|
687
|
2.7680
|
GBP
|
XLON
|
12/03/2025
|
15:26:03
|
1180146027527717
|
|
851
|
2.7680
|
GBP
|
XLON
|
12/03/2025
|
15:26:03
|
1180146027527716
|
|
500
|
2.7700
|
GBP
|
XLON
|
12/03/2025
|
15:26:19
|
1180146027527831
|
|
1,046
|
2.7700
|
GBP
|
XLON
|
12/03/2025
|
15:26:19
|
1180146027527832
|
|
1,548
|
2.7680
|
GBP
|
XLON
|
12/03/2025
|
15:26:38
|
1180146027527926
|
|
1,548
|
2.7650
|
GBP
|
XLON
|
12/03/2025
|
15:27:26
|
1180146027528067
|
|
576
|
2.7630
|
GBP
|
XLON
|
12/03/2025
|
15:27:33
|
1180146027528102
|
|
958
|
2.7630
|
GBP
|
XLON
|
12/03/2025
|
15:27:35
|
1180146027528124
|
|
1,526
|
2.7630
|
GBP
|
XLON
|
12/03/2025
|
15:28:10
|
1180146027528197
|
|
862
|
2.7660
|
GBP
|
XLON
|
12/03/2025
|
15:28:39
|
1180146027528282
|
|
655
|
2.7660
|
GBP
|
XLON
|
12/03/2025
|
15:28:39
|
1180146027528281
|
|
420
|
2.7650
|
GBP
|
XLON
|
12/03/2025
|
15:30:56
|
1180146027528612
|
|
1,942
|
2.7650
|
GBP
|
XLON
|
12/03/2025
|
15:30:56
|
1180146027528613
|
|
1,783
|
2.7650
|
GBP
|
XLON
|
12/03/2025
|
15:31:04
|
1180146027528659
|
|
1,781
|
2.7690
|
GBP
|
XLON
|
12/03/2025
|
15:31:44
|
1180146027528788
|
|
508
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:32:20
|
1180146027528910
|
|
654
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:32:20
|
1180146027528907
|
|
147
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:32:20
|
1180146027528908
|
|
145
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:32:20
|
1180146027528909
|
|
32
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:32:21
|
1180146027528911
|
|
609
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:32:27
|
1180146027528925
|
|
2,167
|
2.7690
|
GBP
|
XLON
|
12/03/2025
|
15:33:12
|
1180146027529030
|
|
1,500
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:34:10
|
1180146027529230
|
|
840
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:34:10
|
1180146027529228
|
|
500
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:34:10
|
1180146027529229
|
|
202
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:34:11
|
1180146027529231
|
|
1,364
|
2.7720
|
GBP
|
XLON
|
12/03/2025
|
15:34:40
|
1180146027529293
|
|
500
|
2.7720
|
GBP
|
XLON
|
12/03/2025
|
15:34:40
|
1180146027529292
|
|
908
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:35:54
|
1180146027529468
|
|
1,474
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:35:57
|
1180146027529475
|
|
500
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:35:57
|
1180146027529474
|
|
219
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:36:14
|
1180146027529509
|
|
1,500
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:36:15
|
1180146027529510
|
|
249
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:36:20
|
1180146027529515
|
|
323
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:37:00
|
1180146027529612
|
|
1,293
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
15:37:00
|
1180146027529613
|
|
2,616
|
2.7770
|
GBP
|
XLON
|
12/03/2025
|
15:37:46
|
1180146027529722
|
|
2,039
|
2.7750
|
GBP
|
XLON
|
12/03/2025
|
15:38:10
|
1180146027529856
|
|
2,415
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
15:38:15
|
1180146027529871
|
|
1,998
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:38:40
|
1180146027529920
|
|
1,609
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:39:50
|
1180146027530105
|
|
1,578
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:40:07
|
1180146027530166
|
|
1,527
|
2.7690
|
GBP
|
XLON
|
12/03/2025
|
15:40:57
|
1180146027530320
|
|
1,641
|
2.7680
|
GBP
|
XLON
|
12/03/2025
|
15:41:15
|
1180146027530341
|
|
1,670
|
2.7680
|
GBP
|
XLON
|
12/03/2025
|
15:41:24
|
1180146027530360
|
|
1,589
|
2.7660
|
GBP
|
XLON
|
12/03/2025
|
15:41:43
|
1180146027530395
|
|
1,619
|
2.7660
|
GBP
|
XLON
|
12/03/2025
|
15:41:50
|
1180146027530404
|
|
1,611
|
2.7640
|
GBP
|
XLON
|
12/03/2025
|
15:42:20
|
1180146027530530
|
|
2,255
|
2.7690
|
GBP
|
XLON
|
12/03/2025
|
15:43:45
|
1180146027530677
|
|
2,422
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:44:59
|
1180146027530797
|
|
3,565
|
2.7750
|
GBP
|
XLON
|
12/03/2025
|
15:46:52
|
1180146027531146
|
|
4,052
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
15:47:02
|
1180146027531158
|
|
1,603
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:47:46
|
1180146027531290
|
|
2,452
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:49:42
|
1180146027531562
|
|
2,999
|
2.7750
|
GBP
|
XLON
|
12/03/2025
|
15:50:16
|
1180146027531738
|
|
3,746
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:51:02
|
1180146027531934
|
|
1,559
|
2.7720
|
GBP
|
XLON
|
12/03/2025
|
15:51:40
|
1180146027532027
|
|
4,056
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:53:11
|
1180146027532209
|
|
4,436
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:54:51
|
1180146027532431
|
|
1,502
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:55:45
|
1180146027532618
|
|
1,365
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
15:56:05
|
1180146027532653
|
|
2,948
|
2.7720
|
GBP
|
XLON
|
12/03/2025
|
15:56:13
|
1180146027532701
|
|
1,015
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:57:11
|
1180146027532890
|
|
2,478
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:57:25
|
1180146027532913
|
|
540
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:57:25
|
1180146027532915
|
|
829
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:57:25
|
1180146027532914
|
|
1,819
|
2.7700
|
GBP
|
XLON
|
12/03/2025
|
15:57:31
|
1180146027532928
|
|
2,914
|
2.7710
|
GBP
|
XLON
|
12/03/2025
|
15:58:56
|
1180146027533111
|
|
3,228
|
2.7690
|
GBP
|
XLON
|
12/03/2025
|
15:58:56
|
1180146027533118
|
|
25
|
2.7690
|
GBP
|
XLON
|
12/03/2025
|
15:59:16
|
1180146027533220
|
|
2,500
|
2.7690
|
GBP
|
XLON
|
12/03/2025
|
15:59:16
|
1180146027533219
|
|
2,911
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:00:09
|
1180146027533360
|
|
334
|
2.7750
|
GBP
|
XLON
|
12/03/2025
|
16:00:51
|
1180146027533525
|
|
2,245
|
2.7750
|
GBP
|
XLON
|
12/03/2025
|
16:00:51
|
1180146027533526
|
|
1,968
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:01:07
|
1180146027533574
|
|
2,050
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:01:53
|
1180146027533662
|
|
1,969
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:02:47
|
1180146027533802
|
|
1,565
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:02:47
|
1180146027533803
|
|
1,968
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:03:16
|
1180146027533888
|
|
1,563
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:03:43
|
1180146027533966
|
|
4,106
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
16:05:10
|
1180146027534184
|
|
308
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
16:05:10
|
1180146027534187
|
|
864
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
16:05:10
|
1180146027534186
|
|
900
|
2.7740
|
GBP
|
XLON
|
12/03/2025
|
16:05:10
|
1180146027534185
|
|
3,059
|
2.7750
|
GBP
|
XLON
|
12/03/2025
|
16:05:40
|
1180146027534303
|
|
285
|
2.7750
|
GBP
|
XLON
|
12/03/2025
|
16:05:43
|
1180146027534329
|
|
2,735
|
2.7730
|
GBP
|
XLON
|
12/03/2025
|
16:06:10
|
1180146027534444
|
|
4,106
|
2.7770
|
GBP
|
XLON
|
12/03/2025
|
16:07:37
|
1180146027534667
|
|
1,131
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
16:07:37
|
1180146027534668
|
|
1,803
|
2.7760
|
GBP
|
XLON
|
12/03/2025
|
16:07:41
|
1180146027534676
|
|
2,161
|
2.7760
|
GBP
|
XLON
|
12/03/2025
|
16:07:41
|
1180146027534677
|
|
34
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
16:08:15
|
1180146027534823
|
|
500
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
16:08:15
|
1180146027534827
|
|
419
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
16:08:15
|
1180146027534828
|
|
500
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
16:08:15
|
1180146027534825
|
|
500
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
16:08:15
|
1180146027534826
|
|
500
|
2.7780
|
GBP
|
XLON
|
12/03/2025
|
16:08:15
|
1180146027534824
|
|
2,620
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
16:09:21
|
1180146027535094
|
|
2,835
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:09:35
|
1180146027535139
|
|
2,192
|
2.7830
|
GBP
|
XLON
|
12/03/2025
|
16:09:45
|
1180146027535166
|
|
2,112
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
16:10:20
|
1180146027535305
|
|
3,643
|
2.7810
|
GBP
|
XLON
|
12/03/2025
|
16:11:00
|
1180146027535443
|
|
338
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:11:29
|
1180146027535580
|
|
2,600
|
2.7830
|
GBP
|
XLON
|
12/03/2025
|
16:11:29
|
1180146027535579
|
|
1,677
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:11:44
|
1180146027535607
|
|
2,320
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
16:11:44
|
1180146027535772
|
|
185
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:11:44
|
1180146027535615
|
|
1,808
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
16:12:20
|
1180146027536010
|
|
743
|
2.7830
|
GBP
|
XLON
|
12/03/2025
|
16:12:45
|
1180146027536066
|
|
844
|
2.7830
|
GBP
|
XLON
|
12/03/2025
|
16:12:45
|
1180146027536065
|
|
607
|
2.7850
|
GBP
|
XLON
|
12/03/2025
|
16:13:03
|
1180146027536124
|
|
895
|
2.7850
|
GBP
|
XLON
|
12/03/2025
|
16:13:03
|
1180146027536123
|
|
746
|
2.7850
|
GBP
|
XLON
|
12/03/2025
|
16:13:30
|
1180146027536215
|
|
1,509
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:13:30
|
1180146027536217
|
|
883
|
2.7850
|
GBP
|
XLON
|
12/03/2025
|
16:13:30
|
1180146027536214
|
|
536
|
2.7860
|
GBP
|
XLON
|
12/03/2025
|
16:13:50
|
1180146027536307
|
|
966
|
2.7860
|
GBP
|
XLON
|
12/03/2025
|
16:13:50
|
1180146027536306
|
|
1,118
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:13:55
|
1180146027536324
|
|
1,224
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:13:55
|
1180146027536323
|
|
852
|
2.7870
|
GBP
|
XLON
|
12/03/2025
|
16:14:49
|
1180146027536496
|
|
3,235
|
2.7860
|
GBP
|
XLON
|
12/03/2025
|
16:14:49
|
1180146027536498
|
|
2,077
|
2.7870
|
GBP
|
XLON
|
12/03/2025
|
16:14:49
|
1180146027536497
|
|
2,171
|
2.7870
|
GBP
|
XLON
|
12/03/2025
|
16:14:49
|
1180146027536495
|
|
666
|
2.7870
|
GBP
|
XLON
|
12/03/2025
|
16:15:34
|
1180146027536739
|
|
986
|
2.7870
|
GBP
|
XLON
|
12/03/2025
|
16:15:34
|
1180146027536738
|
|
2,863
|
2.7850
|
GBP
|
XLON
|
12/03/2025
|
16:15:48
|
1180146027536823
|
|
2,436
|
2.7860
|
GBP
|
XLON
|
12/03/2025
|
16:16:15
|
1180146027536897
|
|
1,820
|
2.7850
|
GBP
|
XLON
|
12/03/2025
|
16:16:31
|
1180146027536939
|
|
2,038
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:16:34
|
1180146027536982
|
|
1,766
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
16:16:35
|
1180146027537002
|
|
2,155
|
2.7790
|
GBP
|
XLON
|
12/03/2025
|
16:17:25
|
1180146027537151
|
|
1,516
|
2.7800
|
GBP
|
XLON
|
12/03/2025
|
16:17:41
|
1180146027537191
|
|
2,530
|
2.7800
|
GBP
|
XLON
|
12/03/2025
|
16:17:41
|
1180146027537193
|
|
2,322
|
2.7820
|
GBP
|
XLON
|
12/03/2025
|
16:18:03
|
1180146027537295
|
|
6,922
|
2.7840
|
GBP
|
XLON
|
12/03/2025
|
16:19:06
|
1180146027537567
|
|
803
|
2.7830
|
GBP
|
XLON
|
12/03/2025
|
16:19:33
|
1180146027537678
|
|
400,019
|
2.8112
|
GBP
|
OTC
|
12/03/2025
|
16:35:15
|
|
|
4,594
|
3.4410
|
EUR
|
XMAD
|
12/03/2025
|
08:00:15
|
040000663
|
|
4,613
|
3.4520
|
EUR
|
XMAD
|
12/03/2025
|
08:00:29
|
040000684
|
|
4,607
|
3.4480
|
EUR
|
XMAD
|
12/03/2025
|
08:00:29
|
040000691
|
|
4,476
|
3.4500
|
EUR
|
XMAD
|
12/03/2025
|
08:00:29
|
040000689
|
|
2,511
|
3.4580
|
EUR
|
XMAD
|
12/03/2025
|
08:00:56
|
040000730
|
|
2,306
|
3.4450
|
EUR
|
XMAD
|
12/03/2025
|
08:01:15
|
040000755
|
|
318
|
3.4470
|
EUR
|
XMAD
|
12/03/2025
|
08:01:15
|
040000753
|
|
2,120
|
3.4470
|
EUR
|
XMAD
|
12/03/2025
|
08:01:15
|
040000754
|
|
2,206
|
3.4220
|
EUR
|
XMAD
|
12/03/2025
|
08:01:56
|
040000836
|
|
2,192
|
3.4200
|
EUR
|
XMAD
|
12/03/2025
|
08:02:11
|
040000864
|
|
2,028
|
3.4110
|
EUR
|
XMAD
|
12/03/2025
|
08:02:35
|
040000888
|
|
2,092
|
3.4180
|
EUR
|
XMAD
|
12/03/2025
|
08:02:56
|
040000930
|
|
1,813
|
3.4120
|
EUR
|
XMAD
|
12/03/2025
|
08:03:31
|
040000971
|
|
2,460
|
3.4160
|
EUR
|
XMAD
|
12/03/2025
|
08:03:40
|
040000986
|
|
2,163
|
3.4150
|
EUR
|
XMAD
|
12/03/2025
|
08:03:57
|
040001000
|
|
2,026
|
3.4090
|
EUR
|
XMAD
|
12/03/2025
|
08:04:14
|
040001010
|
|
2,039
|
3.4070
|
EUR
|
XMAD
|
12/03/2025
|
08:04:51
|
040001048
|
|
2,046
|
3.4040
|
EUR
|
XMAD
|
12/03/2025
|
08:05:02
|
040001059
|
|
265
|
3.4070
|
EUR
|
XMAD
|
12/03/2025
|
08:05:31
|
040001091
|
|
1,811
|
3.4070
|
EUR
|
XMAD
|
12/03/2025
|
08:05:31
|
040001092
|
|
2,056
|
3.4090
|
EUR
|
XMAD
|
12/03/2025
|
08:06:02
|
040001121
|
|
1,847
|
3.4080
|
EUR
|
XMAD
|
12/03/2025
|
08:06:26
|
040001152
|
|
1,820
|
3.4050
|
EUR
|
XMAD
|
12/03/2025
|
08:07:03
|
040001278
|
|
2,179
|
3.4060
|
EUR
|
XMAD
|
12/03/2025
|
08:07:18
|
040001298
|
|
2,070
|
3.4090
|
EUR
|
XMAD
|
12/03/2025
|
08:07:52
|
040001357
|
|
1,065
|
3.4050
|
EUR
|
XMAD
|
12/03/2025
|
08:08:28
|
040001401
|
|
927
|
3.4050
|
EUR
|
XMAD
|
12/03/2025
|
08:08:28
|
040001402
|
|
2,074
|
3.4040
|
EUR
|
XMAD
|
12/03/2025
|
08:09:03
|
040001423
|
|
716
|
3.3990
|
EUR
|
XMAD
|
12/03/2025
|
08:09:13
|
040001480
|
|
1,250
|
3.3990
|
EUR
|
XMAD
|
12/03/2025
|
08:09:13
|
040001479
|
|
1,688
|
3.4050
|
EUR
|
XMAD
|
12/03/2025
|
08:10:02
|
040001540
|
|
864
|
3.4060
|
EUR
|
XMAD
|
12/03/2025
|
08:10:24
|
040001577
|
|
2,646
|
3.4120
|
EUR
|
XMAD
|
12/03/2025
|
08:11:02
|
040001608
|
|
2,290
|
3.4170
|
EUR
|
XMAD
|
12/03/2025
|
08:11:44
|
040001631
|
|
2,137
|
3.4120
|
EUR
|
XMAD
|
12/03/2025
|
08:12:12
|
040001670
|
|
2,176
|
3.4140
|
EUR
|
XMAD
|
12/03/2025
|
08:12:12
|
040001666
|
|
2,083
|
3.4100
|
EUR
|
XMAD
|
12/03/2025
|
08:13:41
|
040001729
|
|
2,002
|
3.4070
|
EUR
|
XMAD
|
12/03/2025
|
08:14:04
|
040001741
|
|
1,952
|
3.4060
|
EUR
|
XMAD
|
12/03/2025
|
08:15:02
|
040001773
|
|
1,999
|
3.4090
|
EUR
|
XMAD
|
12/03/2025
|
08:15:24
|
040001787
|
|
1,995
|
3.4150
|
EUR
|
XMAD
|
12/03/2025
|
08:16:05
|
040001846
|
|
1,980
|
3.4130
|
EUR
|
XMAD
|
12/03/2025
|
08:17:03
|
040001896
|
|
1,946
|
3.4090
|
EUR
|
XMAD
|
12/03/2025
|
08:17:38
|
040001949
|
|
1,957
|
3.4030
|
EUR
|
XMAD
|
12/03/2025
|
08:18:14
|
040002018
|
|
1,498
|
3.3970
|
EUR
|
XMAD
|
12/03/2025
|
08:19:16
|
040002071
|
|
496
|
3.3970
|
EUR
|
XMAD
|
12/03/2025
|
08:19:16
|
040002072
|
|
2,072
|
3.4010
|
EUR
|
XMAD
|
12/03/2025
|
08:20:04
|
040002098
|
|
2,053
|
3.3990
|
EUR
|
XMAD
|
12/03/2025
|
08:20:04
|
040002105
|
|
1,894
|
3.3950
|
EUR
|
XMAD
|
12/03/2025
|
08:21:47
|
040002229
|
|
1,895
|
3.3940
|
EUR
|
XMAD
|
12/03/2025
|
08:22:21
|
040002250
|
|
230
|
3.3900
|
EUR
|
XMAD
|
12/03/2025
|
08:23:22
|
040002274
|
|
1,937
|
3.3880
|
EUR
|
XMAD
|
12/03/2025
|
08:23:42
|
040002303
|
|
1,279
|
3.4090
|
EUR
|
XMAD
|
12/03/2025
|
08:24:34
|
040002395
|
|
1,498
|
3.4090
|
EUR
|
XMAD
|
12/03/2025
|
08:24:34
|
040002394
|
|
2,336
|
3.4070
|
EUR
|
XMAD
|
12/03/2025
|
08:25:34
|
040002427
|
|
39
|
3.4070
|
EUR
|
XMAD
|
12/03/2025
|
08:25:34
|
040002426
|
|
657
|
3.4050
|
EUR
|
XMAD
|
12/03/2025
|
08:26:32
|
040002472
|
|
1,574
|
3.4050
|
EUR
|
XMAD
|
12/03/2025
|
08:26:32
|
040002471
|
|
2,087
|
3.4060
|
EUR
|
XMAD
|
12/03/2025
|
08:27:28
|
040002556
|
|
1,096
|
3.4040
|
EUR
|
XMAD
|
12/03/2025
|
08:28:19
|
040002585
|
|
945
|
3.4040
|
EUR
|
XMAD
|
12/03/2025
|
08:28:19
|
040002586
|
|
2,019
|
3.4000
|
EUR
|
XMAD
|
12/03/2025
|
08:29:44
|
040002636
|
|
2,023
|
3.3960
|
EUR
|
XMAD
|
12/03/2025
|
08:30:06
|
040002693
|
|
1,960
|
3.3920
|
EUR
|
XMAD
|
12/03/2025
|
08:31:03
|
040002732
|
|
1,705
|
3.3850
|
EUR
|
XMAD
|
12/03/2025
|
08:31:51
|
040002818
|
|
207
|
3.3850
|
EUR
|
XMAD
|
12/03/2025
|
08:31:51
|
040002817
|
|
1,582
|
3.3750
|
EUR
|
XMAD
|
12/03/2025
|
08:32:55
|
040003023
|
|
2,022
|
3.3700
|
EUR
|
XMAD
|
12/03/2025
|
08:33:52
|
040003213
|
|
1,519
|
3.3650
|
EUR
|
XMAD
|
12/03/2025
|
08:34:40
|
040003268
|
|
447
|
3.3650
|
EUR
|
XMAD
|
12/03/2025
|
08:34:40
|
040003267
|
|
1,950
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
08:35:35
|
040003335
|
|
1,303
|
3.3670
|
EUR
|
XMAD
|
12/03/2025
|
08:37:00
|
040003431
|
|
1,940
|
3.3650
|
EUR
|
XMAD
|
12/03/2025
|
08:37:16
|
040003454
|
|
2,162
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
08:38:33
|
040003522
|
|
2,323
|
3.3620
|
EUR
|
XMAD
|
12/03/2025
|
08:38:39
|
040003540
|
|
2,007
|
3.3710
|
EUR
|
XMAD
|
12/03/2025
|
08:40:38
|
040003703
|
|
1,949
|
3.3620
|
EUR
|
XMAD
|
12/03/2025
|
08:41:54
|
040003775
|
|
1,914
|
3.3600
|
EUR
|
XMAD
|
12/03/2025
|
08:42:54
|
040003851
|
|
1,890
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
08:43:39
|
040003924
|
|
1,886
|
3.3650
|
EUR
|
XMAD
|
12/03/2025
|
08:44:36
|
040004014
|
|
1,885
|
3.3630
|
EUR
|
XMAD
|
12/03/2025
|
08:44:37
|
040004019
|
|
584
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
08:46:50
|
040004146
|
|
1,362
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
08:46:50
|
040004145
|
|
1,924
|
3.3740
|
EUR
|
XMAD
|
12/03/2025
|
08:48:10
|
040004256
|
|
1,957
|
3.3720
|
EUR
|
XMAD
|
12/03/2025
|
08:49:14
|
040004308
|
|
367
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
08:50:12
|
040004411
|
|
367
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
08:50:12
|
040004410
|
|
1,214
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
08:50:12
|
040004412
|
|
1,018
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
08:51:15
|
040004461
|
|
2,250
|
3.3590
|
EUR
|
XMAD
|
12/03/2025
|
08:52:12
|
040004574
|
|
2,233
|
3.3510
|
EUR
|
XMAD
|
12/03/2025
|
08:53:38
|
040004759
|
|
2,114
|
3.3620
|
EUR
|
XMAD
|
12/03/2025
|
08:54:54
|
040004831
|
|
2,055
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
08:55:48
|
040004878
|
|
2,066
|
3.3500
|
EUR
|
XMAD
|
12/03/2025
|
08:55:48
|
040004872
|
|
1,910
|
3.3430
|
EUR
|
XMAD
|
12/03/2025
|
08:58:24
|
040005040
|
|
1,925
|
3.3430
|
EUR
|
XMAD
|
12/03/2025
|
08:59:24
|
040005110
|
|
1,925
|
3.3400
|
EUR
|
XMAD
|
12/03/2025
|
09:00:54
|
040005197
|
|
1,899
|
3.3370
|
EUR
|
XMAD
|
12/03/2025
|
09:00:57
|
040005203
|
|
1,250
|
3.3340
|
EUR
|
XMAD
|
12/03/2025
|
09:03:24
|
040005425
|
|
717
|
3.3340
|
EUR
|
XMAD
|
12/03/2025
|
09:03:24
|
040005426
|
|
1,967
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
09:03:28
|
040005430
|
|
1,886
|
3.3360
|
EUR
|
XMAD
|
12/03/2025
|
09:05:20
|
040005535
|
|
1,952
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
09:06:42
|
040005580
|
|
1,955
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
09:07:15
|
040005594
|
|
1,915
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
09:09:19
|
040005700
|
|
1,923
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
09:10:49
|
040005829
|
|
1,921
|
3.3290
|
EUR
|
XMAD
|
12/03/2025
|
09:10:49
|
040005834
|
|
2,016
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
09:13:14
|
040006018
|
|
1,993
|
3.3190
|
EUR
|
XMAD
|
12/03/2025
|
09:14:29
|
040006143
|
|
1,935
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
09:15:58
|
040006233
|
|
1,934
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
09:17:21
|
040006273
|
|
1,948
|
3.3210
|
EUR
|
XMAD
|
12/03/2025
|
09:18:51
|
040006343
|
|
1,945
|
3.3230
|
EUR
|
XMAD
|
12/03/2025
|
09:18:51
|
040006341
|
|
2,034
|
3.3210
|
EUR
|
XMAD
|
12/03/2025
|
09:21:30
|
040006469
|
|
638
|
3.3160
|
EUR
|
XMAD
|
12/03/2025
|
09:23:11
|
040006549
|
|
1,176
|
3.3160
|
EUR
|
XMAD
|
12/03/2025
|
09:23:11
|
040006550
|
|
183
|
3.3160
|
EUR
|
XMAD
|
12/03/2025
|
09:23:11
|
040006551
|
|
2,023
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
09:24:32
|
040006615
|
|
1,317
|
3.3180
|
EUR
|
XMAD
|
12/03/2025
|
09:26:11
|
040006700
|
|
2,028
|
3.3150
|
EUR
|
XMAD
|
12/03/2025
|
09:27:17
|
040006744
|
|
756
|
3.3180
|
EUR
|
XMAD
|
12/03/2025
|
09:29:00
|
040006842
|
|
450
|
3.3180
|
EUR
|
XMAD
|
12/03/2025
|
09:29:01
|
040006843
|
|
2,520
|
3.3210
|
EUR
|
XMAD
|
12/03/2025
|
09:30:30
|
040006949
|
|
2,341
|
3.3210
|
EUR
|
XMAD
|
12/03/2025
|
09:32:00
|
040007006
|
|
2,170
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
09:33:12
|
040007056
|
|
232
|
3.3390
|
EUR
|
XMAD
|
12/03/2025
|
09:34:56
|
040007156
|
|
232
|
3.3390
|
EUR
|
XMAD
|
12/03/2025
|
09:34:56
|
040007157
|
|
1,651
|
3.3390
|
EUR
|
XMAD
|
12/03/2025
|
09:34:56
|
040007158
|
|
1,914
|
3.3420
|
EUR
|
XMAD
|
12/03/2025
|
09:36:12
|
040007250
|
|
2,019
|
3.3470
|
EUR
|
XMAD
|
12/03/2025
|
09:37:57
|
040007347
|
|
28
|
3.3470
|
EUR
|
XMAD
|
12/03/2025
|
09:37:57
|
040007345
|
|
28
|
3.3470
|
EUR
|
XMAD
|
12/03/2025
|
09:37:57
|
040007346
|
|
1,706
|
3.3440
|
EUR
|
XMAD
|
12/03/2025
|
09:39:45
|
040007437
|
|
358
|
3.3440
|
EUR
|
XMAD
|
12/03/2025
|
09:39:45
|
040007438
|
|
2,082
|
3.3470
|
EUR
|
XMAD
|
12/03/2025
|
09:40:43
|
040007471
|
|
385
|
3.3470
|
EUR
|
XMAD
|
12/03/2025
|
09:42:01
|
040007555
|
|
1,535
|
3.3470
|
EUR
|
XMAD
|
12/03/2025
|
09:42:01
|
040007556
|
|
2,009
|
3.3410
|
EUR
|
XMAD
|
12/03/2025
|
09:44:10
|
040007640
|
|
1,985
|
3.3330
|
EUR
|
XMAD
|
12/03/2025
|
09:44:44
|
040007661
|
|
1,998
|
3.3360
|
EUR
|
XMAD
|
12/03/2025
|
09:46:54
|
040007726
|
|
1,745
|
3.3360
|
EUR
|
XMAD
|
12/03/2025
|
09:48:13
|
040007785
|
|
2,074
|
3.3330
|
EUR
|
XMAD
|
12/03/2025
|
09:49:21
|
040007834
|
|
2,056
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
09:51:00
|
040007928
|
|
1,903
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
09:52:40
|
040008004
|
|
2,012
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
09:54:27
|
040008054
|
|
27
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
09:55:31
|
040008106
|
|
1,946
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
09:55:31
|
040008105
|
|
395
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
09:57:46
|
040008212
|
|
1,564
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
09:57:46
|
040008211
|
|
334
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
09:58:52
|
040008253
|
|
946
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
09:58:52
|
040008254
|
|
335
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
09:58:52
|
040008252
|
|
2,108
|
3.3360
|
EUR
|
XMAD
|
12/03/2025
|
10:00:17
|
040008325
|
|
2,077
|
3.3340
|
EUR
|
XMAD
|
12/03/2025
|
10:00:33
|
040008342
|
|
1,924
|
3.3420
|
EUR
|
XMAD
|
12/03/2025
|
10:03:20
|
040008436
|
|
1,939
|
3.3400
|
EUR
|
XMAD
|
12/03/2025
|
10:04:19
|
040008467
|
|
1,927
|
3.3340
|
EUR
|
XMAD
|
12/03/2025
|
10:06:03
|
040008512
|
|
1,000
|
3.3240
|
EUR
|
XMAD
|
12/03/2025
|
10:07:44
|
040008587
|
|
2,352
|
3.3240
|
EUR
|
XMAD
|
12/03/2025
|
10:09:05
|
040008603
|
|
2,114
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
10:10:25
|
040008628
|
|
1,962
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
10:12:18
|
040008684
|
|
2,004
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
10:14:24
|
040008728
|
|
2,064
|
3.3190
|
EUR
|
XMAD
|
12/03/2025
|
10:14:34
|
040008753
|
|
654
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
10:16:47
|
040008859
|
|
1,244
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
10:16:47
|
040008858
|
|
1,886
|
3.3150
|
EUR
|
XMAD
|
12/03/2025
|
10:16:51
|
040008865
|
|
1,735
|
3.3130
|
EUR
|
XMAD
|
12/03/2025
|
10:19:48
|
040008968
|
|
178
|
3.3130
|
EUR
|
XMAD
|
12/03/2025
|
10:19:48
|
040008969
|
|
1,904
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
10:20:43
|
040008987
|
|
1,250
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
10:22:45
|
040009097
|
|
2,267
|
3.3150
|
EUR
|
XMAD
|
12/03/2025
|
10:24:43
|
040009151
|
|
2,156
|
3.3180
|
EUR
|
XMAD
|
12/03/2025
|
10:26:03
|
040009179
|
|
2,000
|
3.3180
|
EUR
|
XMAD
|
12/03/2025
|
10:28:24
|
040009250
|
|
2,032
|
3.3150
|
EUR
|
XMAD
|
12/03/2025
|
10:28:49
|
040009273
|
|
1,932
|
3.3180
|
EUR
|
XMAD
|
12/03/2025
|
10:30:58
|
040009352
|
|
1,912
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
10:33:47
|
040009454
|
|
1,944
|
3.3200
|
EUR
|
XMAD
|
12/03/2025
|
10:34:34
|
040009507
|
|
1,917
|
3.3100
|
EUR
|
XMAD
|
12/03/2025
|
10:36:49
|
040009600
|
|
1,963
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:38:25
|
040009633
|
|
1,938
|
3.3150
|
EUR
|
XMAD
|
12/03/2025
|
10:39:54
|
040009652
|
|
1,909
|
3.3150
|
EUR
|
XMAD
|
12/03/2025
|
10:41:34
|
040009703
|
|
1,999
|
3.3190
|
EUR
|
XMAD
|
12/03/2025
|
10:42:32
|
040009748
|
|
1,972
|
3.3200
|
EUR
|
XMAD
|
12/03/2025
|
10:44:43
|
040009808
|
|
54
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
10:45:54
|
040009868
|
|
334
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
10:45:55
|
040009869
|
|
1,944
|
3.3150
|
EUR
|
XMAD
|
12/03/2025
|
10:45:58
|
040009879
|
|
412
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:49:19
|
040009970
|
|
167
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:49:20
|
040009971
|
|
27
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:49:21
|
040009972
|
|
16
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:49:22
|
040009973
|
|
1
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:49:23
|
040009974
|
|
1
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:49:24
|
040009975
|
|
1
|
3.3120
|
EUR
|
XMAD
|
12/03/2025
|
10:49:25
|
040009976
|
|
2,298
|
3.3190
|
EUR
|
XMAD
|
12/03/2025
|
10:50:16
|
040010012
|
|
1,363
|
3.3240
|
EUR
|
XMAD
|
12/03/2025
|
10:51:02
|
040010060
|
|
749
|
3.3240
|
EUR
|
XMAD
|
12/03/2025
|
10:51:02
|
040010059
|
|
144
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
10:52:41
|
040010144
|
|
396
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
10:52:42
|
040010145
|
|
2,726
|
3.3250
|
EUR
|
XMAD
|
12/03/2025
|
10:55:06
|
040010190
|
|
2,715
|
3.3230
|
EUR
|
XMAD
|
12/03/2025
|
10:57:25
|
040010262
|
|
1,898
|
3.3240
|
EUR
|
XMAD
|
12/03/2025
|
10:57:43
|
040010267
|
|
953
|
3.3260
|
EUR
|
XMAD
|
12/03/2025
|
11:00:54
|
040010381
|
|
1,000
|
3.3260
|
EUR
|
XMAD
|
12/03/2025
|
11:00:54
|
040010380
|
|
534
|
3.3260
|
EUR
|
XMAD
|
12/03/2025
|
11:01:04
|
040010389
|
|
533
|
3.3260
|
EUR
|
XMAD
|
12/03/2025
|
11:01:04
|
040010390
|
|
2,391
|
3.3260
|
EUR
|
XMAD
|
12/03/2025
|
11:02:20
|
040010407
|
|
2,171
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
11:04:04
|
040010451
|
|
2,117
|
3.3290
|
EUR
|
XMAD
|
12/03/2025
|
11:06:01
|
040010502
|
|
4
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
11:06:01
|
040010499
|
|
2,064
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
11:06:01
|
040010500
|
|
1,874
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
11:10:35
|
040010627
|
|
1,873
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
11:10:59
|
040010634
|
|
1,341
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
11:13:03
|
040010694
|
|
1,513
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
11:15:07
|
040010785
|
|
1,498
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
11:17:53
|
040010878
|
|
777
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
11:17:53
|
040010879
|
|
89
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
11:17:53
|
040010880
|
|
2,068
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
11:18:45
|
040010906
|
|
260
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
11:20:23
|
040010982
|
|
18
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
11:20:24
|
040010983
|
|
1,741
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
11:20:26
|
040010985
|
|
1,982
|
3.3260
|
EUR
|
XMAD
|
12/03/2025
|
11:22:33
|
040011033
|
|
1,951
|
3.3330
|
EUR
|
XMAD
|
12/03/2025
|
11:24:49
|
040011121
|
|
1,729
|
3.3350
|
EUR
|
XMAD
|
12/03/2025
|
11:27:23
|
040011185
|
|
241
|
3.3350
|
EUR
|
XMAD
|
12/03/2025
|
11:27:23
|
040011184
|
|
1,959
|
3.3450
|
EUR
|
XMAD
|
12/03/2025
|
11:30:39
|
040011312
|
|
1
|
3.3450
|
EUR
|
XMAD
|
12/03/2025
|
11:31:46
|
040011330
|
|
1,901
|
3.3540
|
EUR
|
XMAD
|
12/03/2025
|
11:33:18
|
040011386
|
|
1,965
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
11:33:52
|
040011414
|
|
1,932
|
3.3600
|
EUR
|
XMAD
|
12/03/2025
|
11:35:30
|
040011456
|
|
235
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
11:37:21
|
040011514
|
|
1,686
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
11:37:21
|
040011515
|
|
1,904
|
3.3590
|
EUR
|
XMAD
|
12/03/2025
|
11:39:12
|
040011553
|
|
1,918
|
3.3600
|
EUR
|
XMAD
|
12/03/2025
|
11:41:43
|
040011601
|
|
281
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
11:45:39
|
040011718
|
|
280
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
11:45:39
|
040011719
|
|
281
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
11:45:39
|
040011717
|
|
1,069
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
11:45:40
|
040011720
|
|
1,908
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
11:46:51
|
040011755
|
|
1,911
|
3.3540
|
EUR
|
XMAD
|
12/03/2025
|
11:48:29
|
040011783
|
|
1,897
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
11:52:12
|
040011863
|
|
865
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
11:52:14
|
040011870
|
|
2,500
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
11:54:00
|
040011934
|
|
1,099
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
11:56:56
|
040011996
|
|
973
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
11:56:56
|
040011995
|
|
1,999
|
3.3540
|
EUR
|
XMAD
|
12/03/2025
|
11:57:41
|
040012009
|
|
500
|
3.3520
|
EUR
|
XMAD
|
12/03/2025
|
12:00:12
|
040012105
|
|
2,566
|
3.3500
|
EUR
|
XMAD
|
12/03/2025
|
12:03:05
|
040012210
|
|
844
|
3.3510
|
EUR
|
XMAD
|
12/03/2025
|
12:04:42
|
040012229
|
|
1,535
|
3.3510
|
EUR
|
XMAD
|
12/03/2025
|
12:04:42
|
040012230
|
|
2,306
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
12:07:13
|
040012257
|
|
1,960
|
3.3610
|
EUR
|
XMAD
|
12/03/2025
|
12:09:55
|
040012328
|
|
1,960
|
3.3560
|
EUR
|
XMAD
|
12/03/2025
|
12:10:40
|
040012353
|
|
629
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
12:12:55
|
040012379
|
|
1,492
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
12:15:20
|
040012444
|
|
2,735
|
3.3610
|
EUR
|
XMAD
|
12/03/2025
|
12:16:50
|
040012467
|
|
2,428
|
3.3600
|
EUR
|
XMAD
|
12/03/2025
|
12:19:50
|
040012518
|
|
2,087
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
12:22:34
|
040012556
|
|
488
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
12:22:41
|
040012566
|
|
2,004
|
3.3520
|
EUR
|
XMAD
|
12/03/2025
|
12:26:15
|
040012634
|
|
1,905
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
12:28:13
|
040012675
|
|
2,654
|
3.3700
|
EUR
|
XMAD
|
12/03/2025
|
12:30:04
|
040012777
|
|
2,392
|
3.3690
|
EUR
|
XMAD
|
12/03/2025
|
12:30:04
|
040012772
|
|
2,601
|
3.3680
|
EUR
|
XMAD
|
12/03/2025
|
12:30:07
|
040012788
|
|
1,950
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
12:34:20
|
040012982
|
|
1,907
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
12:35:51
|
040013030
|
|
1,912
|
3.3500
|
EUR
|
XMAD
|
12/03/2025
|
12:35:51
|
040013022
|
|
1,882
|
3.3630
|
EUR
|
XMAD
|
12/03/2025
|
12:38:51
|
040013146
|
|
1,940
|
3.3590
|
EUR
|
XMAD
|
12/03/2025
|
12:42:03
|
040013221
|
|
427
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
12:43:36
|
040013256
|
|
1,498
|
3.3550
|
EUR
|
XMAD
|
12/03/2025
|
12:43:36
|
040013255
|
|
1,891
|
3.3540
|
EUR
|
XMAD
|
12/03/2025
|
12:45:34
|
040013331
|
|
1,485
|
3.3560
|
EUR
|
XMAD
|
12/03/2025
|
12:47:25
|
040013379
|
|
1,900
|
3.3540
|
EUR
|
XMAD
|
12/03/2025
|
12:47:48
|
040013392
|
|
1,864
|
3.3450
|
EUR
|
XMAD
|
12/03/2025
|
12:50:45
|
040013486
|
|
68
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
12:52:30
|
040013535
|
|
2,029
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
12:53:42
|
040013543
|
|
2,007
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
12:55:23
|
040013589
|
|
2,016
|
3.3520
|
EUR
|
XMAD
|
12/03/2025
|
12:57:32
|
040013601
|
|
1,988
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
12:57:58
|
040013621
|
|
1,937
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
13:00:09
|
040013750
|
|
1,979
|
3.3620
|
EUR
|
XMAD
|
12/03/2025
|
13:02:58
|
040013804
|
|
2,038
|
3.3610
|
EUR
|
XMAD
|
12/03/2025
|
13:03:40
|
040013825
|
|
2,029
|
3.3590
|
EUR
|
XMAD
|
12/03/2025
|
13:05:06
|
040013913
|
|
2,007
|
3.3590
|
EUR
|
XMAD
|
12/03/2025
|
13:08:24
|
040014001
|
|
1,935
|
3.3590
|
EUR
|
XMAD
|
12/03/2025
|
13:08:55
|
040014021
|
|
1,931
|
3.3490
|
EUR
|
XMAD
|
12/03/2025
|
13:10:42
|
040014084
|
|
1,926
|
3.3560
|
EUR
|
XMAD
|
12/03/2025
|
13:14:00
|
040014226
|
|
1,895
|
3.3520
|
EUR
|
XMAD
|
12/03/2025
|
13:14:27
|
040014247
|
|
490
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
13:17:02
|
040014297
|
|
1,431
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
13:17:02
|
040014298
|
|
1,948
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
13:20:39
|
040014356
|
|
1,923
|
3.3510
|
EUR
|
XMAD
|
12/03/2025
|
13:20:40
|
040014360
|
|
1,942
|
3.3590
|
EUR
|
XMAD
|
12/03/2025
|
13:23:00
|
040014406
|
|
147
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
13:24:42
|
040014448
|
|
1,760
|
3.3570
|
EUR
|
XMAD
|
12/03/2025
|
13:24:42
|
040014447
|
|
1,929
|
3.3620
|
EUR
|
XMAD
|
12/03/2025
|
13:27:09
|
040014502
|
|
289
|
3.3640
|
EUR
|
XMAD
|
12/03/2025
|
13:29:42
|
040014553
|
|
2,711
|
3.3690
|
EUR
|
XMAD
|
12/03/2025
|
13:31:16
|
040014624
|
|
2,329
|
3.3690
|
EUR
|
XMAD
|
12/03/2025
|
13:32:40
|
040014663
|
|
1,752
|
3.3660
|
EUR
|
XMAD
|
12/03/2025
|
13:33:34
|
040014685
|
|
421
|
3.3660
|
EUR
|
XMAD
|
12/03/2025
|
13:33:34
|
040014684
|
|
1,978
|
3.3620
|
EUR
|
XMAD
|
12/03/2025
|
13:34:38
|
040014745
|
|
1,981
|
3.3600
|
EUR
|
XMAD
|
12/03/2025
|
13:36:24
|
040014774
|
|
2,005
|
3.3580
|
EUR
|
XMAD
|
12/03/2025
|
13:36:25
|
040014779
|
|
1,989
|
3.3500
|
EUR
|
XMAD
|
12/03/2025
|
13:40:12
|
040014888
|
|
1,938
|
3.3450
|
EUR
|
XMAD
|
12/03/2025
|
13:41:59
|
040015238
|
|
1,935
|
3.3390
|
EUR
|
XMAD
|
12/03/2025
|
13:43:09
|
040015314
|
|
1,919
|
3.3410
|
EUR
|
XMAD
|
12/03/2025
|
13:44:53
|
040015374
|
|
1,918
|
3.3560
|
EUR
|
XMAD
|
12/03/2025
|
13:46:58
|
040015430
|
|
1,914
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
13:48:03
|
040015492
|
|
699
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
13:50:14
|
040015585
|
|
1,210
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
13:50:14
|
040015584
|
|
1,498
|
3.3460
|
EUR
|
XMAD
|
12/03/2025
|
13:51:22
|
040015596
|
|
408
|
3.3460
|
EUR
|
XMAD
|
12/03/2025
|
13:51:22
|
040015597
|
|
1,958
|
3.3440
|
EUR
|
XMAD
|
12/03/2025
|
13:51:23
|
040015603
|
|
1,923
|
3.3420
|
EUR
|
XMAD
|
12/03/2025
|
13:53:44
|
040015780
|
|
1,903
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
13:54:53
|
040015809
|
|
1,767
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
13:56:18
|
040015855
|
|
187
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
13:56:18
|
040015854
|
|
2,011
|
3.3250
|
EUR
|
XMAD
|
12/03/2025
|
13:57:29
|
040015913
|
|
2,024
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
13:58:52
|
040015948
|
|
1,979
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
14:00:32
|
040016027
|
|
1,997
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
14:01:35
|
040016061
|
|
1,227
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
14:01:42
|
040016080
|
|
2,319
|
3.3250
|
EUR
|
XMAD
|
12/03/2025
|
14:04:28
|
040016244
|
|
2,297
|
3.3240
|
EUR
|
XMAD
|
12/03/2025
|
14:05:19
|
040016256
|
|
2,002
|
3.3320
|
EUR
|
XMAD
|
12/03/2025
|
14:06:34
|
040016333
|
|
2,029
|
3.3260
|
EUR
|
XMAD
|
12/03/2025
|
14:07:55
|
040016383
|
|
2,030
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:09:14
|
040016418
|
|
1,993
|
3.3350
|
EUR
|
XMAD
|
12/03/2025
|
14:10:14
|
040016435
|
|
1,966
|
3.3290
|
EUR
|
XMAD
|
12/03/2025
|
14:11:49
|
040016480
|
|
2,006
|
3.3290
|
EUR
|
XMAD
|
12/03/2025
|
14:13:35
|
040016559
|
|
1,992
|
3.3340
|
EUR
|
XMAD
|
12/03/2025
|
14:14:31
|
040016775
|
|
2,011
|
3.3280
|
EUR
|
XMAD
|
12/03/2025
|
14:15:29
|
040016805
|
|
2,027
|
3.3310
|
EUR
|
XMAD
|
12/03/2025
|
14:17:37
|
040016983
|
|
2,057
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
14:18:39
|
040017449
|
|
2,074
|
3.3400
|
EUR
|
XMAD
|
12/03/2025
|
14:19:53
|
040017692
|
|
1,997
|
3.3410
|
EUR
|
XMAD
|
12/03/2025
|
14:20:47
|
040017782
|
|
1,710
|
3.3430
|
EUR
|
XMAD
|
12/03/2025
|
14:21:52
|
040017871
|
|
214
|
3.3430
|
EUR
|
XMAD
|
12/03/2025
|
14:21:52
|
040017870
|
|
1,527
|
3.3360
|
EUR
|
XMAD
|
12/03/2025
|
14:23:14
|
040018018
|
|
468
|
3.3360
|
EUR
|
XMAD
|
12/03/2025
|
14:23:14
|
040018019
|
|
1,962
|
3.3430
|
EUR
|
XMAD
|
12/03/2025
|
14:24:38
|
040018124
|
|
810
|
3.3460
|
EUR
|
XMAD
|
12/03/2025
|
14:25:53
|
040018232
|
|
1,133
|
3.3460
|
EUR
|
XMAD
|
12/03/2025
|
14:25:53
|
040018231
|
|
448
|
3.3520
|
EUR
|
XMAD
|
12/03/2025
|
14:27:50
|
040018374
|
|
1,498
|
3.3520
|
EUR
|
XMAD
|
12/03/2025
|
14:27:50
|
040018373
|
|
1,953
|
3.3530
|
EUR
|
XMAD
|
12/03/2025
|
14:28:06
|
040018468
|
|
169
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
14:29:34
|
040018519
|
|
3,269
|
3.3480
|
EUR
|
XMAD
|
12/03/2025
|
14:29:34
|
040018518
|
|
3,447
|
3.3390
|
EUR
|
XMAD
|
12/03/2025
|
14:31:31
|
040018753
|
|
3,558
|
3.3360
|
EUR
|
XMAD
|
12/03/2025
|
14:33:05
|
040018900
|
|
1,095
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
14:34:36
|
040018990
|
|
2,432
|
3.3270
|
EUR
|
XMAD
|
12/03/2025
|
14:34:36
|
040018989
|
|
155
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
14:36:32
|
040019124
|
|
1,498
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
14:36:32
|
040019125
|
|
1,858
|
3.3300
|
EUR
|
XMAD
|
12/03/2025
|
14:36:32
|
040019126
|
|
83
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:38:42
|
040019299
|
|
3,502
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:38:42
|
040019298
|
|
1,427
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:40:33
|
040019356
|
|
1,966
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:40:33
|
040019355
|
|
1,578
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
14:42:42
|
040019563
|
|
2,000
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
14:42:42
|
040019562
|
|
1,000
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:46:25
|
040019795
|
|
2,343
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:46:27
|
040019796
|
|
2,410
|
3.3200
|
EUR
|
XMAD
|
12/03/2025
|
14:46:46
|
040019806
|
|
2,290
|
3.3200
|
EUR
|
XMAD
|
12/03/2025
|
14:48:26
|
040019911
|
|
101
|
3.3140
|
EUR
|
XMAD
|
12/03/2025
|
14:49:24
|
040019948
|
|
2,287
|
3.3140
|
EUR
|
XMAD
|
12/03/2025
|
14:49:24
|
040019947
|
|
3,459
|
3.3170
|
EUR
|
XMAD
|
12/03/2025
|
14:51:08
|
040020025
|
|
3,408
|
3.3180
|
EUR
|
XMAD
|
12/03/2025
|
14:53:25
|
040020136
|
|
3,380
|
3.3220
|
EUR
|
XMAD
|
12/03/2025
|
14:54:56
|
040020197
|
|
3,346
|
3.3130
|
EUR
|
XMAD
|
12/03/2025
|
14:57:00
|
040020315
|
|
3,396
|
3.3090
|
EUR
|
XMAD
|
12/03/2025
|
14:58:23
|
040020418
|
|
1,384
|
3.3080
|
EUR
|
XMAD
|
12/03/2025
|
15:00:17
|
040020517
|
|
2,049
|
3.3080
|
EUR
|
XMAD
|
12/03/2025
|
15:00:17
|
040020518
|
|
3,420
|
3.3010
|
EUR
|
XMAD
|
12/03/2025
|
15:03:02
|
040020710
|
|
1,905
|
3.2970
|
EUR
|
XMAD
|
12/03/2025
|
15:04:33
|
040020859
|
|
2,440
|
3.3010
|
EUR
|
XMAD
|
12/03/2025
|
15:06:33
|
040020899
|
|
2,327
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
15:07:22
|
040020941
|
|
1,945
|
3.2930
|
EUR
|
XMAD
|
12/03/2025
|
15:08:42
|
040021049
|
|
2,314
|
3.2970
|
EUR
|
XMAD
|
12/03/2025
|
15:10:36
|
040021173
|
|
100
|
3.3010
|
EUR
|
XMAD
|
12/03/2025
|
15:11:20
|
040021210
|
|
2,329
|
3.3010
|
EUR
|
XMAD
|
12/03/2025
|
15:11:31
|
040021215
|
|
3,299
|
3.2980
|
EUR
|
XMAD
|
12/03/2025
|
15:12:28
|
040021253
|
|
2,500
|
3.3000
|
EUR
|
XMAD
|
12/03/2025
|
15:15:13
|
040021330
|
|
778
|
3.3000
|
EUR
|
XMAD
|
12/03/2025
|
15:15:13
|
040021331
|
|
3,322
|
3.2960
|
EUR
|
XMAD
|
12/03/2025
|
15:16:25
|
040021365
|
|
3,280
|
3.2920
|
EUR
|
XMAD
|
12/03/2025
|
15:18:52
|
040021464
|
|
221
|
3.2900
|
EUR
|
XMAD
|
12/03/2025
|
15:20:27
|
040021531
|
|
3,059
|
3.2900
|
EUR
|
XMAD
|
12/03/2025
|
15:20:27
|
040021530
|
|
3,394
|
3.2800
|
EUR
|
XMAD
|
12/03/2025
|
15:22:22
|
040021647
|
|
905
|
3.2810
|
EUR
|
XMAD
|
12/03/2025
|
15:24:43
|
040021778
|
|
2,500
|
3.2810
|
EUR
|
XMAD
|
12/03/2025
|
15:24:43
|
040021777
|
|
3,429
|
3.2870
|
EUR
|
XMAD
|
12/03/2025
|
15:26:24
|
040021818
|
|
3,294
|
3.2800
|
EUR
|
XMAD
|
12/03/2025
|
15:28:17
|
040021939
|
|
2,567
|
3.2840
|
EUR
|
XMAD
|
12/03/2025
|
15:30:56
|
040022035
|
|
1,053
|
3.2840
|
EUR
|
XMAD
|
12/03/2025
|
15:30:56
|
040022036
|
|
3,348
|
3.2880
|
EUR
|
XMAD
|
12/03/2025
|
15:32:10
|
040022077
|
|
3,357
|
3.2880
|
EUR
|
XMAD
|
12/03/2025
|
15:34:28
|
040022134
|
|
3,671
|
3.2990
|
EUR
|
XMAD
|
12/03/2025
|
15:36:21
|
040022177
|
|
2,403
|
3.2930
|
EUR
|
XMAD
|
12/03/2025
|
15:38:21
|
040022247
|
|
822
|
3.2930
|
EUR
|
XMAD
|
12/03/2025
|
15:38:21
|
040022248
|
|
33
|
3.2890
|
EUR
|
XMAD
|
12/03/2025
|
15:39:49
|
040022289
|
|
202
|
3.2890
|
EUR
|
XMAD
|
12/03/2025
|
15:39:50
|
040022290
|
|
3,000
|
3.2890
|
EUR
|
XMAD
|
12/03/2025
|
15:40:06
|
040022291
|
|
3,517
|
3.2840
|
EUR
|
XMAD
|
12/03/2025
|
15:41:50
|
040022392
|
|
3,319
|
3.2890
|
EUR
|
XMAD
|
12/03/2025
|
15:43:31
|
040022486
|
|
3,300
|
3.2910
|
EUR
|
XMAD
|
12/03/2025
|
15:45:37
|
040022555
|
|
3,230
|
3.2900
|
EUR
|
XMAD
|
12/03/2025
|
15:48:00
|
040022623
|
|
3,190
|
3.2960
|
EUR
|
XMAD
|
12/03/2025
|
15:50:16
|
040022702
|
|
86
|
3.2960
|
EUR
|
XMAD
|
12/03/2025
|
15:50:17
|
040022703
|
|
3,492
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
15:51:03
|
040022739
|
|
3,411
|
3.2960
|
EUR
|
XMAD
|
12/03/2025
|
15:53:01
|
040022810
|
|
1,000
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
15:54:40
|
040022860
|
|
14
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
15:54:55
|
040022867
|
|
885
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
15:55:09
|
040022888
|
|
1,338
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
15:55:09
|
040022887
|
|
473
|
3.2910
|
EUR
|
XMAD
|
12/03/2025
|
15:56:50
|
040022975
|
|
3,082
|
3.2910
|
EUR
|
XMAD
|
12/03/2025
|
15:57:20
|
040023000
|
|
2,706
|
3.2880
|
EUR
|
XMAD
|
12/03/2025
|
15:59:17
|
040023098
|
|
560
|
3.2880
|
EUR
|
XMAD
|
12/03/2025
|
15:59:48
|
040023105
|
|
29
|
3.2880
|
EUR
|
XMAD
|
12/03/2025
|
15:59:50
|
040023106
|
|
3,280
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
16:00:46
|
040023175
|
|
549
|
3.2940
|
EUR
|
XMAD
|
12/03/2025
|
16:01:06
|
040023189
|
|
1,748
|
3.2940
|
EUR
|
XMAD
|
12/03/2025
|
16:01:06
|
040023190
|
|
261
|
3.2940
|
EUR
|
XMAD
|
12/03/2025
|
16:01:06
|
040023191
|
|
3,242
|
3.2930
|
EUR
|
XMAD
|
12/03/2025
|
16:03:17
|
040023294
|
|
1,599
|
3.2910
|
EUR
|
XMAD
|
12/03/2025
|
16:03:28
|
040023304
|
|
2,584
|
3.2940
|
EUR
|
XMAD
|
12/03/2025
|
16:05:10
|
040023378
|
|
2,483
|
3.2950
|
EUR
|
XMAD
|
12/03/2025
|
16:05:43
|
040023392
|
|
2,032
|
3.2960
|
EUR
|
XMAD
|
12/03/2025
|
16:06:53
|
040023436
|
|
3,473
|
3.2980
|
EUR
|
XMAD
|
12/03/2025
|
16:07:41
|
040023494
|
|
2,798
|
3.3060
|
EUR
|
XMAD
|
12/03/2025
|
16:09:21
|
040023559
|
|
775
|
3.3070
|
EUR
|
XMAD
|
12/03/2025
|
16:09:44
|
040023569
|
|
1,732
|
3.3070
|
EUR
|
XMAD
|
12/03/2025
|
16:09:44
|
040023568
|
|
132
|
3.3070
|
EUR
|
XMAD
|
12/03/2025
|
16:09:44
|
040023567
|
|
2,028
|
3.3080
|
EUR
|
XMAD
|
12/03/2025
|
16:11:44
|
040023662
|
|
2,094
|
3.3060
|
EUR
|
XMAD
|
12/03/2025
|
16:11:45
|
040023676
|
|
2,961
|
3.3060
|
EUR
|
XMAD
|
12/03/2025
|
16:12:20
|
040023745
|
|
1,878
|
3.3070
|
EUR
|
XMAD
|
12/03/2025
|
16:13:24
|
040023806
|
|
1,876
|
3.3090
|
EUR
|
XMAD
|
12/03/2025
|
16:13:24
|
040023794
|
|
2,947
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
16:14:47
|
040023858
|
|
2,618
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
16:15:00
|
040023868
|
|
2,597
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
16:16:31
|
040023960
|
|
2,696
|
3.3090
|
EUR
|
XMAD
|
12/03/2025
|
16:16:34
|
040023967
|
|
1,881
|
3.3050
|
EUR
|
XMAD
|
12/03/2025
|
16:17:45
|
040024034
|
|
1,880
|
3.3070
|
EUR
|
XMAD
|
12/03/2025
|
16:18:12
|
040024051
|
|
1,600
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
16:19:26
|
040024087
|
|
1,498
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
16:19:26
|
040024088
|
|
1,491
|
3.3110
|
EUR
|
XMAD
|
12/03/2025
|
16:19:26
|
040024089
|
|
266,679
|
3.3425
|
EUR
|
OTC
|
12/03/2025
|
16:35:29
|
|
|
|
|
|
|
|
Volume-weighted average price
|
|
|
|
|
|
|
|
|
|
|
|
|
