Transaction in Own Shares

RNS Number : 7266T
Quilter PLC
26 November 2021
 

Transactions in own shares

 

Quilter plc (the Company) announces today it has purchased the following number of its ordinary shares of 7 pence each through J.P. Morgan Securities plc.

 

Date of purchase:

25 November 2021

Aggregate number of ordinary shares purchased:

1,350,289

Lowest price paid per share:

147.3000 pence

Highest price paid per share:

149.8000 pence

Average price paid per share:

 

148.6397 pence

The Company intends to cancel the purchased shares.

 

Since 13 September 2021, the Company has purchased 20,905,015 shares at a cost (including dealing and associated costs) of £30,914,931.73.

 

Following settlement of the above transaction, the Company will hold none of its ordinary shares in treasury and will have 1,673,213,677 ordinary shares in issue.

 

The table below contains detailed information about the purchases made as part of the buyback programme.

 

Schedule of Purchases

 

Shares purchased:

1,350,289 (ISIN: GB00BDCXV269)

Date of purchases:

25 November 2021

Investment firm:

J.P. Morgan Securities plc

Aggregate information:

 

Venue

Aggregated volume

Volume-weighted average price

Lowest price per share

Highest price per share

London Stock Exchange

810,136

148.6396

147.3000

149.8000

CHI-X Europe

95,590

148.6532

147.3500

149.8000

Turquoise

78,008

148.6580

147.3500

149.8000

BATS Europe

296,746

148.6218

147.3000

149.8000

Aquis Exchange

69,809

148.6778

147.3000

149.8000

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

25-Nov-2021 08:04:07

1602

147.4000

XLON

11503115000000679-E08FLFoap9Se20211125

25-Nov-2021 08:04:07

1277

147.4000

XLON

01503015000000691-E08FLFoap9Sc20211125

25-Nov-2021 08:04:07

195

147.4000

BATE

24523245200000764-2000056F20211125

25-Nov-2021 08:04:07

1247

147.4000

BATE

24523245200000764-2000056G20211125

25-Nov-2021 08:04:57

808

147.6000

XLON

11503115000000723-E08FLFoapBVT20211125

25-Nov-2021 08:05:00

542

147.6000

XLON

11503115000000723-E08FLFoapBag20211125

25-Nov-2021 08:05:15

718

147.4500

BATE

24523245200001013-200005BK20211125

25-Nov-2021 08:05:15

771

147.4500

BATE

24523245200001013-200005BJ20211125

25-Nov-2021 08:05:15

735

147.4500

XLON

11503115000000739-E08FLFoapCLN20211125

25-Nov-2021 08:05:15

889

147.4500

XLON

11503115000000739-E08FLFoapCLH20211125

25-Nov-2021 08:05:20

375

147.4000

BATE

40523405200000999-200005BX20211125

25-Nov-2021 08:05:20

339

147.4000

BATE

40523405200000999-200005BT20211125

25-Nov-2021 08:05:20

180

147.4000

BATE

40523405200000999-200005BV20211125

25-Nov-2021 08:05:20

1060

147.4000

XLON

01503015000000727-E08FLFoapCcX20211125

25-Nov-2021 08:05:20

357

147.4000

BATE

40523405200000999-200005BU20211125

25-Nov-2021 08:05:30

49

147.3000

XLON

01503015000000665-E08FLFoapCvy20211125

25-Nov-2021 08:05:30

50

147.3000

BATE

40523405200000682-200005CO20211125

25-Nov-2021 08:06:09

568

147.3000

XLON

01503015000000665-E08FLFoapEUa20211125

25-Nov-2021 08:06:09

1153

147.3000

BATE

40523405200000682-200005EX20211125

25-Nov-2021 08:06:09

544

147.3000

XLON

01503015000000665-E08FLFoapEUN20211125

25-Nov-2021 08:08:11

1333

147.5500

XLON

01503015000000899-E08FLFoapI9Z20211125

25-Nov-2021 08:08:13

1053

147.5500

XLON

01503015000000900-E08FLFoapIDd20211125

25-Nov-2021 08:08:15

346

147.5500

XLON

01503015000000900-E08FLFoapIGJ20211125

25-Nov-2021 08:09:04

1048

147.5500

XLON

11503115000000914-E08FLFoapJZP20211125

25-Nov-2021 08:09:05

650

147.5000

BATE

24523245200001287-200005S020211125

25-Nov-2021 08:09:24

921

147.5000

XLON

01503015000000936-E08FLFoapKCz20211125

25-Nov-2021 08:09:24

1250

147.5000

XLON

01503015000000936-E08FLFoapKCx20211125

25-Nov-2021 08:10:09

1027

147.6000

XLON

01503015000000992-E08FLFoapLrT20211125

25-Nov-2021 08:10:10

1373

147.6000

BATE

40523405200001479-200005WQ20211125

25-Nov-2021 08:11:01

638

147.6000

XLON

01503015000001019-E08FLFoapNhX20211125

25-Nov-2021 08:11:47

54

147.7000

XLON

11503115000001066-E08FLFoapPzN20211125

25-Nov-2021 08:11:47

3653

147.7000

XLON

11503115000001066-E08FLFoapPzL20211125

25-Nov-2021 08:13:15

781

147.6000

XLON

01503015000001019-E08FLFoapSvl20211125

25-Nov-2021 08:13:15

113

147.6000

XLON

01503015000001019-E08FLFoapSvi20211125

25-Nov-2021 08:13:15

792

147.6000

BATE

40523405200001563-2000069T20211125

25-Nov-2021 08:13:15

115

147.6000

BATE

40523405200001563-2000069S20211125

25-Nov-2021 08:13:15

709

147.6500

XLON

01503015000001099-E08FLFoapSvQ20211125

25-Nov-2021 08:13:15

756

147.6500

BATE

24523245200001601-2000069R20211125

25-Nov-2021 08:13:15

73

147.6500

XLON

01503015000001099-E08FLFoapSvS20211125

25-Nov-2021 08:13:50

990

147.5500

XLON

01503015000001171-E08FLFoapTv720211125

25-Nov-2021 08:13:50

42

147.5500

XLON

01503015000001171-E08FLFoapTv520211125

25-Nov-2021 08:15:36

991

147.6500

XLON

01503015000001208-E08FLFoapXSL20211125

25-Nov-2021 08:15:36

1248

147.7000

XLON

11503115000001200-E08FLFoapXRy20211125

25-Nov-2021 08:15:36

1012

147.7000

BATE

40523405200001767-200006I720211125

25-Nov-2021 08:15:36

34

147.6500

XLON

01503015000001208-E08FLFoapXSO20211125

25-Nov-2021 08:15:36

676

147.7000

CHIX

24543245400001061-12000097E20211125

25-Nov-2021 08:15:36

348

147.6500

CHIX

40543405400001058-12000097G20211125

25-Nov-2021 08:15:36

223

147.6500

CHIX

40543405400001058-12000097F20211125

25-Nov-2021 08:15:37

1296

147.5500

XLON

11503115000001166-E08FLFoapXTE20211125

25-Nov-2021 08:15:37

340

147.4000

TRQX

48503485000001483-E08FLFUfVYuP20211125

25-Nov-2021 08:16:19

305

147.6000

BATE

24523245200002004-200006LD20211125

25-Nov-2021 08:16:44

997

147.6000

XLON

11503115000001297-E08FLFoapaad20211125

25-Nov-2021 08:16:44

714

147.6000

BATE

40523405200002011-200006NV20211125

25-Nov-2021 08:16:44

269

147.6000

BATE

40523405200002011-200006NW20211125

25-Nov-2021 08:16:45

1250

147.6000

XLON

11503115000001313-E08FLFoapabi20211125

25-Nov-2021 08:17:43

1073

147.7500

XLON

11503115000001338-E08FLFoapchg20211125

25-Nov-2021 08:17:43

48

147.7500

XLON

11503115000001338-E08FLFoapchi20211125

25-Nov-2021 08:17:43

619

147.7500

CHIX

40543405400001249-1200009LK20211125

25-Nov-2021 08:17:50

339

147.7500

XLON

11503115000001384-E08FLFoapcu020211125

25-Nov-2021 08:18:03

1043

147.7500

BATE

24523245200002175-200006SS20211125

25-Nov-2021 08:18:03

1463

147.7500

XLON

11503115000001384-E08FLFoapdBk20211125

25-Nov-2021 08:18:11

509

147.7000

XLON

11503115000001336-E08FLFoapdMS20211125

25-Nov-2021 08:18:11

488

147.7000

XLON

11503115000001336-E08FLFoapdMQ20211125

25-Nov-2021 08:18:52

1218

147.7000

XLON

11503115000001440-E08FLFoapePP20211125

25-Nov-2021 08:20:08

891

147.7500

XLON

11503115000001497-E08FLFoapg7520211125

25-Nov-2021 08:21:03

571

147.7500

TRQX

08503085000002133-E08FLFUfVzSc20211125

25-Nov-2021 08:21:03

515

147.7500

XLON

01503015000001504-E08FLFoaphmX20211125

25-Nov-2021 08:21:03

491

147.7500

XLON

01503015000001504-E08FLFoaphmZ20211125

25-Nov-2021 08:21:03

1177

147.7000

BATE

24523245200002392-2000073I20211125

25-Nov-2021 08:21:03

1079

147.7500

BATE

24523245200002435-2000073H20211125

25-Nov-2021 08:21:03

799

147.7000

CHIX

40543405400001415-120000A2T20211125

25-Nov-2021 08:21:03

1872

147.7000

XLON

01503015000001494-E08FLFoaphmo20211125

25-Nov-2021 08:21:03

606

147.7500

CHIX

40543405400001420-120000A2S20211125

25-Nov-2021 08:25:40

115

147.7500

XLON

01503015000001566-E08FLFoappEe20211125

25-Nov-2021 08:25:40

260

147.7500

TRQX

48503485000002237-E08FLFUfWLiW20211125

25-Nov-2021 08:25:40

568

147.7500

AQXE

5050B929920211125

25-Nov-2021 08:25:40

60

147.7500

AQXE

5050B930020211125

25-Nov-2021 08:25:40

619

147.7500

BATE

24523245200003137-200007JN20211125

25-Nov-2021 08:25:40

13

147.7000

BATE

24523245200002647-200007JO20211125

25-Nov-2021 08:25:40

770

147.7500

BATE

24523245200002689-200007JM20211125

25-Nov-2021 08:25:40

1093

147.7500

XLON

01503015000001566-E08FLFoappEc20211125

25-Nov-2021 08:25:41

1250

147.7500

XLON

01503015000001731-E08FLFoappFp20211125

25-Nov-2021 08:25:41

2600

147.7500

XLON

01503015000001731-E08FLFoappFn20211125

25-Nov-2021 08:25:43

253

147.7000

AQXE

3575B932020211125

25-Nov-2021 08:25:43

627

147.7000

XLON

11503115000001550-E08FLFoappN120211125

25-Nov-2021 08:25:43

988

147.7000

BATE

24523245200002647-200007JU20211125

25-Nov-2021 08:25:43

424

147.7000

TRQX

48503485000002214-E08FLFUfWM5W20211125

25-Nov-2021 08:25:43

1513

147.7500

XLON

01503015000001735-E08FLFoappMt20211125

25-Nov-2021 08:25:43

483

147.7000

XLON

11503115000001550-E08FLFoappMx20211125

25-Nov-2021 08:25:43

327

147.7000

TRQX

48503485000002214-E08FLFUfWM5S20211125

25-Nov-2021 08:25:45

1109

147.7000

XLON

01503015000001737-E08FLFoappQ520211125

25-Nov-2021 08:26:03

1506

147.7000

XLON

11503115000001751-E08FLFoappp020211125

25-Nov-2021 08:28:16

25

147.7000

BATE

24523245200003316-200007TK20211125

25-Nov-2021 08:28:16

447

147.7500

AQXE

3575B986620211125

25-Nov-2021 08:28:16

694

147.7000

BATE

24523245200003316-200007TM20211125

25-Nov-2021 08:28:16

160

147.7000

BATE

24523245200003316-200007TL20211125

25-Nov-2021 08:28:16

685

147.7500

TRQX

08503085000002905-E08FLFUfWXjA20211125

25-Nov-2021 08:28:16

1102

147.7500

XLON

01503015000001761-E08FLFoapu3220211125

25-Nov-2021 08:28:16

572

147.7500

CHIX

24543245400001934-120000B4120211125

25-Nov-2021 08:28:16

1508

147.7500

BATE

24523245200003414-200007TJ20211125

25-Nov-2021 08:28:16

238

147.7500

AQXE

3575B986720211125

25-Nov-2021 08:28:16

183

147.7000

BATE

24523245200003316-200007TO20211125

25-Nov-2021 08:28:16

44

147.7000

BATE

24523245200003316-200007TN20211125

25-Nov-2021 08:28:17

2600

147.7000

XLON

01503015000001869-E08FLFoapu3Y20211125

25-Nov-2021 08:29:28

617

147.7500

CHIX

24543245400002012-120000BB420211125

25-Nov-2021 08:29:28

328

147.7000

AQXE

3575B1017320211125

25-Nov-2021 08:29:28

628

147.7500

AQXE

5050B1017220211125

25-Nov-2021 08:29:28

2118

147.7500

XLON

01503015000001892-E08FLFoapvqc20211125

25-Nov-2021 08:29:28

685

147.7000

CHIX

40543405400001980-120000BB620211125

25-Nov-2021 08:29:30

687

147.6500

BATE

40523405200002454-200007YW20211125

25-Nov-2021 08:29:30

169

147.6500

AQXE

5050B1018620211125

25-Nov-2021 08:29:30

1250

147.6500

XLON

01503015000001936-E08FLFoapvtK20211125

25-Nov-2021 08:29:30

1144

147.6500

XLON

11503115000001315-E08FLFoapvsk20211125

25-Nov-2021 08:29:30

252

147.6500

XLON

11503115000001315-E08FLFoapvsi20211125

25-Nov-2021 08:29:41

688

147.6500

AQXE

5050B1023620211125

25-Nov-2021 08:29:41

895

147.6500

BATE

24523245200003881-200007ZC20211125

25-Nov-2021 08:30:07

1903

147.6500

XLON

01503015000001953-E08FLFoapxV420211125

25-Nov-2021 08:30:44

139

147.6000

TRQX

08503085000002906-E08FLFUfWjAi20211125

25-Nov-2021 08:30:44

546

147.6000

TRQX

08503085000002906-E08FLFUfWjAl20211125

25-Nov-2021 08:30:44

113

147.5500

XLON

11503115000001952-E08FLFoapygx20211125

25-Nov-2021 08:32:13

390

147.6000

BATE

40523405200004250-200008AS20211125

25-Nov-2021 08:32:13

87

147.6000

BATE

40523405200004250-200008AT20211125

25-Nov-2021 08:32:13

506

147.6000

BATE

40523405200004250-200008AV20211125

25-Nov-2021 08:32:13

728

147.6000

XLON

11503115000002000-E08FLFoaq2mC20211125

25-Nov-2021 08:32:13

428

147.6000

XLON

11503115000002000-E08FLFoaq2mA20211125

25-Nov-2021 08:32:13

59

147.6000

BATE

40523405200004250-200008AU20211125

25-Nov-2021 08:32:34

1160

147.6000

XLON

01503015000002023-E08FLFoaq3Gg20211125

25-Nov-2021 08:33:29

866

147.6000

XLON

01503015000002039-E08FLFoaq4iw20211125

25-Nov-2021 08:33:29

256

147.6000

XLON

01503015000002039-E08FLFoaq4iz20211125

25-Nov-2021 08:33:45

1247

147.6000

BATE

24523245200004517-200008ES20211125

25-Nov-2021 08:34:01

1053

147.6000

XLON

01503015000002044-E08FLFoaq5ID20211125

25-Nov-2021 08:34:01

1617

147.6000

XLON

01503015000002044-E08FLFoaq5IF20211125

25-Nov-2021 08:35:27

960

147.6000

BATE

40523405200004721-200008JP20211125

25-Nov-2021 08:35:27

756

147.6000

XLON

11503115000002054-E08FLFoaq7SB20211125

25-Nov-2021 08:35:48

1250

147.6000

XLON

01503015000002075-E08FLFoaq83f20211125

25-Nov-2021 08:35:48

1054

147.6000

XLON

01503015000002075-E08FLFoaq83h20211125

25-Nov-2021 08:38:10

376

147.6500

XLON

01503015000002129-E08FLFoaqBpO20211125

25-Nov-2021 08:38:42

348

147.6500

TRQX

48503485000004825-E08FLFUfXE4s20211125

25-Nov-2021 08:38:42

346

147.6500

TRQX

48503485000004825-E08FLFUfXE4v20211125

25-Nov-2021 08:38:42

213

147.6500

CHIX

40543405400002878-120000CJO20211125

25-Nov-2021 08:38:42

1367

147.6000

BATE

40523405200005172-200008S920211125

25-Nov-2021 08:38:42

571

147.6000

CHIX

40543405400002638-120000CJP20211125

25-Nov-2021 08:38:42

1158

147.6500

XLON

11503115000002126-E08FLFoaqCIS20211125

25-Nov-2021 08:38:42

627

147.6000

TRQX

08503085000004526-E08FLFUfXE5P20211125

25-Nov-2021 08:38:42

1232

147.6000

XLON

01503015000002092-E08FLFoaqCIp20211125

25-Nov-2021 08:38:42

359

147.6500

CHIX

40543405400002878-120000CJN20211125

25-Nov-2021 08:38:43

2600

147.6000

XLON

11503115000002136-E08FLFoaqCJY20211125

25-Nov-2021 08:39:30

570

147.5500

BATE

24523245200004192-200008VJ20211125

25-Nov-2021 08:39:30

963

147.5500

XLON

11503115000001952-E08FLFoaqDcX20211125

25-Nov-2021 08:39:30

472

147.5500

BATE

24523245200004192-200008VK20211125

25-Nov-2021 08:39:30

383

147.5500

XLON

11503115000001952-E08FLFoaqDcZ20211125

25-Nov-2021 08:39:30

1146

147.6000

XLON

11503115000002189-E08FLFoaqDcN20211125

25-Nov-2021 08:42:59

718

147.5500

XLON

01503015000002301-E08FLFoaqHUy20211125

25-Nov-2021 08:45:50

462

147.5500

XLON

01503015000002301-E08FLFoaqL2V20211125

25-Nov-2021 08:45:50

366

147.5500

XLON

11503115000002315-E08FLFoaqL2Z20211125

25-Nov-2021 08:45:50

212

147.5500

XLON

11503115000002315-E08FLFoaqL2c20211125

25-Nov-2021 08:45:50

888

147.5000

BATE

40523405200005868-200009BW20211125

25-Nov-2021 08:45:50

799

147.5000

CHIX

24543245400003030-120000DEA20211125

25-Nov-2021 08:45:50

677

147.5500

AQXE

5050B1378920211125

25-Nov-2021 08:45:50

627

147.5500

CHIX

24543245400003316-120000DE820211125

25-Nov-2021 08:45:50

594

147.5500

TRQX

48503485000005628-E08FLFUfXgeE20211125

25-Nov-2021 08:45:50

672

147.5500

XLON

11503115000002291-E08FLFoaqL2X20211125

25-Nov-2021 08:45:50

637

147.5000

BATE

24523245200006522-200009BX20211125

25-Nov-2021 08:45:50

1174

147.5000

XLON

01503015000002229-E08FLFoaqL2w20211125

25-Nov-2021 08:45:50

799

147.5000

TRQX

48503485000005051-E08FLFUfXgen20211125

25-Nov-2021 08:45:50

1475

147.5500

BATE

40523405200006539-200009BV20211125

25-Nov-2021 08:45:50

571

147.5000

AQXE

5050B1379120211125

25-Nov-2021 08:50:36

742

147.7000

TRQX

48503485000006784-E08FLFUfXzUN20211125

25-Nov-2021 08:50:37

1201

147.7000

BATE

24523245200007905-200009MY20211125

25-Nov-2021 08:50:37

743

147.7000

AQXE

5050B1457320211125

25-Nov-2021 08:50:37

400

147.6500

XLON

11503115000002509-E08FLFoaqPwI20211125

25-Nov-2021 08:51:25

571

147.6500

CHIX

40543405400003956-120000E1020211125

25-Nov-2021 08:51:25

2246

147.6500

BATE

24523245200007951-200009PH20211125

25-Nov-2021 08:51:25

585

147.6500

XLON

11503115000002514-E08FLFoaqQwN20211125

25-Nov-2021 08:51:25

2

147.6500

BATE

24523245200007951-200009PI20211125

25-Nov-2021 08:51:25

349

147.6500

XLON

11503115000002509-E08FLFoaqQwJ20211125

25-Nov-2021 08:51:25

1

147.6500

CHIX

40543405400003956-120000E1120211125

25-Nov-2021 08:51:25

371

147.6500

XLON

11503115000002509-E08FLFoaqQwL20211125

25-Nov-2021 08:51:33

1367

147.6500

XLON

01503015000002559-E08FLFoaqR3M20211125

25-Nov-2021 08:51:33

89

147.6500

XLON

01503015000002559-E08FLFoaqR3O20211125

25-Nov-2021 08:51:35

1683

147.6500

XLON

11503115000002534-E08FLFoaqR4G20211125

25-Nov-2021 08:51:47

685

147.6500

CHIX

40543405400003985-120000E2C20211125

25-Nov-2021 08:51:47

1234

147.6500

XLON

11503115000002537-E08FLFoaqRH520211125

25-Nov-2021 08:51:47

796

147.6500

TRQX

08503085000007038-E08FLFUfY4zc20211125

25-Nov-2021 08:51:48

2600

147.6500

XLON

01503015000002569-E08FLFoaqRHF20211125

25-Nov-2021 08:52:10

472

147.6500

AQXE

3575B1486920211125

25-Nov-2021 08:52:10

1233

147.6500

XLON

11503115000002542-E08FLFoaqRXg20211125

25-Nov-2021 08:52:10

156

147.6500

AQXE

3575B1487020211125

25-Nov-2021 08:52:11

1236

147.6500

XLON

01503015000002571-E08FLFoaqRYX20211125

25-Nov-2021 08:52:12

1524

147.6500

XLON

11503115000002548-E08FLFoaqRZQ20211125

25-Nov-2021 08:52:13

382

147.6500

XLON

11503115000002548-E08FLFoaqRb320211125

25-Nov-2021 08:52:13

542

147.6000

XLON

11503115000002501-E08FLFoaqRbC20211125

25-Nov-2021 08:52:13

816

147.6500

XLON

11503115000002550-E08FLFoaqRb520211125

25-Nov-2021 08:52:29

223

147.6000

XLON

01503015000002575-E08FLFoaqRnb20211125

25-Nov-2021 08:52:29

783

147.6000

BATE

24523245200007828-200009SL20211125

25-Nov-2021 08:52:29

895

147.6000

XLON

11503115000002501-E08FLFoaqRnX20211125

25-Nov-2021 08:52:29

584

147.6000

CHIX

40543405400003920-120000E5620211125

25-Nov-2021 08:52:29

515

147.6000

XLON

01503015000002575-E08FLFoaqRnZ20211125

25-Nov-2021 08:52:29

369

147.6000

BATE

24523245200007828-200009SM20211125

25-Nov-2021 08:52:29

572

147.6000

AQXE

3575B1493420211125

25-Nov-2021 08:52:29

1103

147.5500

BATE

24523245200007823-200009SO20211125

25-Nov-2021 08:52:30

1250

147.6000

XLON

11503115000002558-E08FLFoaqRps20211125

25-Nov-2021 08:52:31

1250

147.6000

XLON

01503015000002580-E08FLFoaqRqg20211125

25-Nov-2021 08:52:33

1243

147.6000

XLON

11503115000002561-E08FLFoaqRtU20211125

25-Nov-2021 08:52:42

1060

147.5500

XLON

01503015000002582-E08FLFoaqS3v20211125

25-Nov-2021 08:52:47

742

147.5000

TRQX

08503085000006933-E08FLFUfY90k20211125

25-Nov-2021 08:52:55

176

147.4500

XLON

01503015000002370-E08FLFoaqSK120211125

25-Nov-2021 08:52:55

510

147.4500

XLON

01503015000002370-E08FLFoaqSJz20211125

25-Nov-2021 08:52:55

402

147.4500

XLON

01503015000002370-E08FLFoaqSJu20211125

25-Nov-2021 08:53:45

644

147.4500

BATE

24523245200008120-200009XM20211125

25-Nov-2021 08:58:54

572

147.6500

CHIX

24543245400004334-120000EVL20211125

25-Nov-2021 08:58:54

922

147.6500

XLON

01503015000002754-E08FLFoaqZOl20211125

25-Nov-2021 08:58:54

1129

147.6000

BATE

40523405200008628-20000ABJ20211125

25-Nov-2021 08:58:54

1659

147.6500

BATE

24523245200008599-20000ABH20211125

25-Nov-2021 08:58:54

309

147.6500

XLON

01503015000002754-E08FLFoaqZOj20211125

25-Nov-2021 09:04:13

1242

147.8500

XLON

11503115000003029-E08FLFoaqezR20211125

25-Nov-2021 09:04:50

45

147.7500

CHIX

40543405400004693-120000FLR20211125

25-Nov-2021 09:04:50

261

147.7500

BATE

24523245200009395-20000AS520211125

25-Nov-2021 09:04:50

43

147.7500

TRQX

48503485000008288-E08FLFUfYy4J20211125

25-Nov-2021 09:04:50

1117

147.7500

BATE

24523245200009395-20000AS720211125

25-Nov-2021 09:04:50

55

147.7500

AQXE

3575B1732920211125

25-Nov-2021 09:04:50

378

147.7500

TRQX

48503485000008288-E08FLFUfYy4V20211125

25-Nov-2021 09:04:50

111

147.7500

BATE

24523245200009395-20000AS620211125

25-Nov-2021 09:04:50

119

147.7500

TRQX

48503485000008288-E08FLFUfYy4G20211125

25-Nov-2021 09:04:50

32

147.7500

TRQX

48503485000008288-E08FLFUfYy4N20211125

25-Nov-2021 09:04:50

1506

147.7500

XLON

11503115000003025-E08FLFoaqfZh20211125

25-Nov-2021 09:04:50

553

147.7500

CHIX

40543405400004693-120000FLS20211125

25-Nov-2021 09:04:50

136

147.6500

XLON

11503115000003024-E08FLFoaqfbC20211125

25-Nov-2021 09:04:50

462

147.6500

XLON

11503115000003024-E08FLFoaqfbG20211125

25-Nov-2021 09:04:50

687

147.7500

AQXE

3575B1733020211125

25-Nov-2021 09:04:50

465

147.6500

XLON

11503115000003024-E08FLFoaqfbL20211125

25-Nov-2021 09:05:18

1183

147.7000

XLON

11503115000003052-E08FLFoaqg4R20211125

25-Nov-2021 09:06:05

627

147.6500

TRQX

08503085000008565-E08FLFUfZ3j120211125

25-Nov-2021 09:06:05

742

147.6500

AQXE

5050B1765420211125

25-Nov-2021 09:06:05

598

147.6500

CHIX

24543245400004724-120000FRY20211125

25-Nov-2021 09:06:05

571

147.7000

AQXE

5050B1765120211125

25-Nov-2021 09:06:05

1086

147.6500

BATE

24523245200009383-20000AWA20211125

25-Nov-2021 09:06:05

668

147.7000

TRQX

08503085000008699-E08FLFUfZ3iy20211125

25-Nov-2021 09:06:06

742

147.7000

CHIX

40543405400004731-120000FRX20211125

25-Nov-2021 09:06:06

142

147.7000

XLON

11503115000003084-E08FLFoaqgwH20211125

25-Nov-2021 09:06:06

1281

147.6500

XLON

11503115000003049-E08FLFoaqgwR20211125

25-Nov-2021 09:06:06

1511

147.7000

XLON

11503115000003084-E08FLFoaqgwE20211125

25-Nov-2021 09:06:06

1250

147.6500

XLON

11503115000003095-E08FLFoaqgxI20211125

25-Nov-2021 09:06:07

100

147.6500

XLON

01503015000003129-E08FLFoaqh2Z20211125

25-Nov-2021 09:06:07

1083

147.6500

XLON

01503015000003129-E08FLFoaqh2b20211125

25-Nov-2021 09:06:08

1250

147.6500

XLON

01503015000003132-E08FLFoaqh3i20211125

25-Nov-2021 09:06:09

100

147.6500

XLON

11503115000003099-E08FLFoaqh5020211125

25-Nov-2021 09:06:09

1201

147.6500

XLON

11503115000003099-E08FLFoaqh5220211125

25-Nov-2021 09:06:10

65

147.6500

XLON

11503115000003101-E08FLFoaqh5W20211125

25-Nov-2021 09:06:10

1357

147.6500

XLON

11503115000003101-E08FLFoaqh5Y20211125

25-Nov-2021 09:06:11

1282

147.6000

BATE

40523405200009000-20000AWF20211125

25-Nov-2021 09:06:11

1182

147.6000

XLON

01503015000003075-E08FLFoaqh6W20211125

25-Nov-2021 09:06:12

100

147.6000

XLON

01503015000003136-E08FLFoaqh7o20211125

25-Nov-2021 09:06:13

100

147.6000

XLON

01503015000003136-E08FLFoaqhA420211125

25-Nov-2021 09:06:14

100

147.6000

XLON

01503015000003136-E08FLFoaqhB420211125

25-Nov-2021 09:06:15

100

147.6000

XLON

01503015000003136-E08FLFoaqhBb20211125

25-Nov-2021 09:06:16

1020

147.6000

XLON

01503015000003136-E08FLFoaqhG120211125

25-Nov-2021 09:06:18

100

147.6000

XLON

11503115000003106-E08FLFoaqhI420211125

25-Nov-2021 09:06:45

1180

147.6000

BATE

40523405200009622-20000AXN20211125

25-Nov-2021 09:06:45

1198

147.6000

XLON

11503115000003106-E08FLFoaqhvr20211125

25-Nov-2021 09:06:50

799

147.6000

CHIX

24543245400004883-120000FVC20211125

25-Nov-2021 09:06:50

1530

147.6000

XLON

01503015000003151-E08FLFoaqi3820211125

25-Nov-2021 09:06:59

1177

147.6000

XLON

01503015000003152-E08FLFoaqi9Y20211125

25-Nov-2021 09:07:05

1176

147.6000

XLON

11503115000003122-E08FLFoaqiER20211125

25-Nov-2021 09:07:41

1280

147.6000

XLON

01503015000003174-E08FLFoaqixU20211125

25-Nov-2021 09:07:49

1628

147.5500

XLON

11503115000003136-E08FLFoaqj8g20211125

25-Nov-2021 09:08:00

100

147.5500

BATE

40523405200009780-20000B0W20211125

25-Nov-2021 09:08:02

100

147.5500

BATE

40523405200009780-20000B1020211125

25-Nov-2021 09:08:03

1454

147.5500

BATE

40523405200009780-20000B1320211125

25-Nov-2021 09:08:09

100

147.5000

AQXE

5050B1808020211125

25-Nov-2021 09:08:10

100

147.5000

AQXE

5050B1808220211125

25-Nov-2021 09:08:11

100

147.5000

AQXE

5050B1808420211125

25-Nov-2021 09:08:12

100

147.5000

AQXE

5050B1808920211125

25-Nov-2021 09:08:13

100

147.5000

AQXE

5050B1809220211125

25-Nov-2021 09:08:15

96

147.5000

AQXE

5050B1809920211125

25-Nov-2021 09:08:15

4

147.5000

CHIX

24543245400004882-120000G1A20211125

25-Nov-2021 09:08:32

745

147.5000

BATE

24523245200009637-20000B2520211125

25-Nov-2021 09:08:32

819

147.5000

XLON

01503015000003180-E08FLFoaqjiX20211125

25-Nov-2021 09:08:32

624

147.5000

CHIX

24543245400004882-120000G2F20211125

25-Nov-2021 09:08:33

697

147.5000

XLON

01503015000003180-E08FLFoaqjjf20211125

25-Nov-2021 09:09:23

1432

147.5000

XLON

11503115000003166-E08FLFoaqkR020211125

25-Nov-2021 09:09:29

648

147.4500

BATE

40523405200009467-20000B4Q20211125

25-Nov-2021 09:09:31

100

147.4500

TRQX

48503485000008665-E08FLFUfZHs020211125

25-Nov-2021 09:09:32

100

147.4500

TRQX

48503485000008665-E08FLFUfZHwM20211125

25-Nov-2021 09:09:34

100

147.4500

TRQX

48503485000008665-E08FLFUfZI4520211125

25-Nov-2021 09:09:35

100

147.4500

TRQX

48503485000008665-E08FLFUfZICo20211125

25-Nov-2021 09:09:35

100

147.4500

TRQX

48503485000008665-E08FLFUfZI9q20211125

25-Nov-2021 09:09:36

100

147.4500

TRQX

48503485000008665-E08FLFUfZIFT20211125

25-Nov-2021 09:09:36

100

147.4500

TRQX

48503485000008665-E08FLFUfZIHS20211125

25-Nov-2021 09:09:37

100

147.4500

TRQX

48503485000008665-E08FLFUfZIK420211125

25-Nov-2021 09:09:38

58

147.4500

TRQX

48503485000008665-E08FLFUfZIMh20211125

25-Nov-2021 09:09:40

905

147.4500

BATE

40523405200010002-20000B5020211125

25-Nov-2021 09:09:41

424

147.4500

BATE

40523405200010002-20000B5320211125

25-Nov-2021 09:10:13

100

147.4500

XLON

11503115000003201-E08FLFoaqlLF20211125

25-Nov-2021 09:10:14

945

147.4500

XLON

11503115000003201-E08FLFoaqlLk20211125

25-Nov-2021 09:10:14

134

147.4500

XLON

11503115000003201-E08FLFoaqlLm20211125

25-Nov-2021 09:10:14

622

147.4500

CHIX

24543245400005075-120000GA720211125

25-Nov-2021 09:10:16

1767

147.4000

XLON

01503015000003189-E08FLFoaqlMz20211125

25-Nov-2021 09:10:45

600

147.3000

AQXE

3575B1861320211125

25-Nov-2021 09:11:47

1683

147.4000

XLON

01503015000003287-E08FLFoaqmzo20211125

25-Nov-2021 09:11:47

253

147.4000

XLON

01503015000003287-E08FLFoaqmzm20211125

25-Nov-2021 09:12:34

125

147.4500

BATE

40523405200010375-20000BCW20211125

25-Nov-2021 09:12:40

885

147.4500

BATE

40523405200010375-20000BD320211125

25-Nov-2021 09:12:40

504

147.4500

XLON

01503015000003318-E08FLFoaqo5Z20211125

25-Nov-2021 09:13:56

949

147.4500

BATE

24523245200010397-20000BG220211125

25-Nov-2021 09:13:56

1547

147.4500

XLON

01503015000003333-E08FLFoaqpYp20211125

25-Nov-2021 09:13:56

1442

147.5000

XLON

11503115000003335-E08FLFoaqpYD20211125

25-Nov-2021 09:13:56

122

147.5000

XLON

11503115000003335-E08FLFoaqpYB20211125

25-Nov-2021 09:14:38

1095

147.4000

BATE

40523405200010343-20000BHX20211125

25-Nov-2021 09:15:11

1609

147.4000

XLON

01503015000003412-E08FLFoaqqrt20211125

25-Nov-2021 09:15:49

571

147.3500

TRQX

08503085000009649-E08FLFUfZhDl20211125

25-Nov-2021 09:15:49

904

147.3000

BATE

40523405200010708-20000BKU20211125

25-Nov-2021 09:15:49

685

147.3500

CHIX

40543405400005170-120000GZF20211125

25-Nov-2021 09:15:49

575

147.3500

AQXE

3575B1963520211125

25-Nov-2021 09:15:49

1203

147.3500

XLON

01503015000003290-E08FLFoaqrDF20211125

25-Nov-2021 09:25:06

761

147.5000

CHIX

24543245400005880-120000I5720211125

25-Nov-2021 09:25:06

673

147.5000

XLON

01503015000003794-E08FLFoar15v20211125

25-Nov-2021 09:25:06

685

147.5000

TRQX

08503085000010880-E08FLFUfaJ4b20211125

25-Nov-2021 09:25:06

572

147.5000

AQXE

3575B2146620211125

25-Nov-2021 09:25:06

1060

147.5000

XLON

11503115000003756-E08FLFoar15t20211125

25-Nov-2021 09:25:22

628

147.5000

AQXE

5050B2152120211125

25-Nov-2021 09:25:22

571

147.5000

CHIX

24543245400005885-120000I7520211125

25-Nov-2021 09:25:22

1830

147.5000

BATE

24523245200011692-20000CD320211125

25-Nov-2021 09:25:22

1667

147.5000

XLON

01503015000003797-E08FLFoar1VK20211125

25-Nov-2021 09:25:26

1515

147.5000

XLON

11503115000003768-E08FLFoar1hq20211125

25-Nov-2021 09:29:45

1653

147.7500

XLON

11503115000003884-E08FLFoar69L20211125

25-Nov-2021 09:29:45

1597

147.8000

XLON

11503115000003885-E08FLFoar69G20211125

25-Nov-2021 09:29:47

1444

147.8000

BATE

40523405200012694-20000CPL20211125

25-Nov-2021 09:29:47

40

147.7500

XLON

11503115000003884-E08FLFoar6D020211125

25-Nov-2021 09:29:47

1460

147.7500

XLON

01503015000003929-E08FLFoar6D220211125

25-Nov-2021 09:29:47

1679

147.7500

XLON

01503015000003930-E08FLFoar6DB20211125

25-Nov-2021 09:29:47

795

147.7500

TRQX

08503085000011835-E08FLFUfabON20211125

25-Nov-2021 09:29:47

669

147.7500

AQXE

3575B2232420211125

25-Nov-2021 09:29:47

1330

147.7500

BATE

24523245200012679-20000CPM20211125

25-Nov-2021 09:29:47

628

147.7500

CHIX

40543405400006346-120000IQ720211125

25-Nov-2021 09:29:47

89

147.7500

XLON

01503015000003929-E08FLFoar6D720211125

25-Nov-2021 09:29:47

62

147.7500

TRQX

08503085000011835-E08FLFUfabOK20211125

25-Nov-2021 09:29:47

571

147.7500

CHIX

40543405400006339-120000IQ620211125

25-Nov-2021 09:29:47

141

147.7500

BATE

24523245200012679-20000CPN20211125

25-Nov-2021 09:29:47

307

147.7500

BATE

24523245200012679-20000CPO20211125

25-Nov-2021 09:29:47

1447

147.6500

XLON

11503115000003806-E08FLFoar6Dk20211125

25-Nov-2021 09:30:12

1483

147.8000

XLON

11503115000003902-E08FLFoar6dg20211125

25-Nov-2021 09:30:49

668

147.8000

TRQX

08503085000012022-E08FLFUfafoG20211125

25-Nov-2021 09:30:49

325

147.8000

CHIX

40543405400006445-120000IWC20211125

25-Nov-2021 09:30:49

361

147.8000

CHIX

40543405400006445-120000IWD20211125

25-Nov-2021 09:32:04

124

147.7500

TRQX

08503085000011945-E08FLFUfal1O20211125

25-Nov-2021 09:32:04

432

147.7500

CHIX

24543245400006456-120000J3820211125

25-Nov-2021 09:32:04

448

147.7500

TRQX

08503085000011945-E08FLFUfal1M20211125

25-Nov-2021 09:32:04

599

147.7500

TRQX

48503485000011621-E08FLFUfal1Q20211125

25-Nov-2021 09:32:04

1397

147.7500

XLON

01503015000003939-E08FLFoar97620211125

25-Nov-2021 09:32:05

1845

147.7500

XLON

01503015000004030-E08FLFoar97r20211125

25-Nov-2021 09:32:05

140

147.7500

CHIX

24543245400006456-120000J3920211125

25-Nov-2021 09:32:05

741

147.7500

CHIX

40543405400006484-120000J3A20211125

25-Nov-2021 09:32:05

133

147.7500

AQXE

5050B2287120211125

25-Nov-2021 09:32:05

609

147.7500

AQXE

5050B2287020211125

25-Nov-2021 09:32:05

1459

147.7500

BATE

40523405200012806-20000CX220211125

25-Nov-2021 09:32:05

51

147.7500

XLON

01503015000004030-E08FLFoar98B20211125

25-Nov-2021 09:32:06

1551

147.7500

XLON

11503115000003994-E08FLFoar98u20211125

25-Nov-2021 09:32:06

69

147.7500

XLON

11503115000003994-E08FLFoar98w20211125

25-Nov-2021 09:32:07

52

147.7500

XLON

11503115000003994-E08FLFoar99n20211125

25-Nov-2021 09:32:07

1432

147.7500

XLON

01503015000004033-E08FLFoar99p20211125

25-Nov-2021 09:32:08

521

147.7500

XLON

11503115000003996-E08FLFoar9AQ20211125

25-Nov-2021 09:32:08

968

147.7500

XLON

11503115000003996-E08FLFoar9AS20211125

25-Nov-2021 09:32:09

1246

147.7000

XLON

01503015000003935-E08FLFoar9BZ20211125

25-Nov-2021 09:32:09

500

147.7000

XLON

01503015000003935-E08FLFoar9C820211125

25-Nov-2021 09:32:10

1381

147.7000

XLON

11503115000003998-E08FLFoar9Cq20211125

25-Nov-2021 09:32:10

119

147.7000

XLON

11503115000003997-E08FLFoar9Co20211125

25-Nov-2021 09:32:10

1912

147.7000

XLON

11503115000003997-E08FLFoar9CR20211125

25-Nov-2021 09:32:10

1121

147.7000

XLON

01503015000004038-E08FLFoar9Cx20211125

25-Nov-2021 09:32:10

485

147.7000

XLON

01503015000004038-E08FLFoar9Cz20211125

25-Nov-2021 09:32:10

379

147.7000

XLON

11503115000003998-E08FLFoar9Cv20211125

25-Nov-2021 09:32:10

1500

147.7000

BATE

40523405200012934-20000CXF20211125

25-Nov-2021 09:32:12

1338

147.7000

XLON

01503015000004044-E08FLFoar9Fx20211125

25-Nov-2021 09:32:13

528

147.7000

BATE

40523405200012934-20000CXK20211125

25-Nov-2021 09:32:34

300

147.6500

XLON

11503115000004003-E08FLFoar9Zq20211125

25-Nov-2021 09:32:34

120

147.6500

XLON

11503115000004003-E08FLFoar9Zo20211125

25-Nov-2021 09:32:34

300

147.6500

XLON

11503115000004003-E08FLFoar9Zs20211125

25-Nov-2021 09:33:07

1280

147.7000

BATE

24523245200013178-20000D0L20211125

25-Nov-2021 09:33:08

292

147.6500

XLON

11503115000004003-E08FLFoarA6C20211125

25-Nov-2021 09:33:40

570

147.6500

XLON

01503015000004108-E08FLFoarAUM20211125

25-Nov-2021 09:33:40

342

147.6500

XLON

11503115000004003-E08FLFoarAUG20211125

25-Nov-2021 09:34:51

554

147.6500

XLON

01503015000004108-E08FLFoarBtL20211125

25-Nov-2021 09:35:12

343

147.6500

BATE

40523405200013330-20000D7320211125

25-Nov-2021 09:35:12

1348

147.5500

XLON

01503015000003947-E08FLFoarCDY20211125

25-Nov-2021 09:35:12

757

147.6500

XLON

01503015000004135-E08FLFoarCDI20211125

25-Nov-2021 09:35:12

571

147.6500

CHIX

40543405400006593-120000JIJ20211125

25-Nov-2021 09:35:12

976

147.6500

XLON

11503115000004095-E08FLFoarCDN20211125

25-Nov-2021 09:35:12

615

147.6500

AQXE

3575B2354820211125

25-Nov-2021 09:35:12

468

147.6500

BATE

40523405200013330-20000D7220211125

25-Nov-2021 09:35:12

571

147.6500

TRQX

08503085000012351-E08FLFUfaxed20211125

25-Nov-2021 09:35:12

1730

147.6500

BATE

40523405200013142-20000D7120211125

25-Nov-2021 09:35:12

883

147.6500

XLON

01503015000004135-E08FLFoarCDL20211125

25-Nov-2021 09:35:41

572

147.5500

AQXE

5050B2367520211125

25-Nov-2021 09:35:54

1368

147.5000

XLON

01503015000004184-E08FLFoarD4520211125

25-Nov-2021 09:36:02

1706

147.4500

XLON

11503115000004164-E08FLFoarDGG20211125

25-Nov-2021 09:36:03

55

147.4500

XLON

11503115000004164-E08FLFoarDGt20211125

25-Nov-2021 09:36:41

845

147.3500

BATE

40523405200013557-20000DCJ20211125

25-Nov-2021 09:36:47

1536

147.4500

XLON

11503115000004191-E08FLFoarEBn20211125

25-Nov-2021 09:36:57

799

147.4000

XLON

01503015000004225-E08FLFoarEPa20211125

25-Nov-2021 09:36:59

597

147.4000

XLON

01503015000004225-E08FLFoarES920211125

25-Nov-2021 09:37:06

604

147.3500

TRQX

48503485000012234-E08FLFUfb5vW20211125

25-Nov-2021 09:37:11

742

147.3500

BATE

24523245200013641-20000DE220211125

25-Nov-2021 09:37:11

348

147.3500

BATE

40523405200013557-20000DE120211125

25-Nov-2021 09:37:16

1778

147.3000

XLON

11503115000004143-E08FLFoarEho20211125

25-Nov-2021 09:38:27

100

147.4500

XLON

11503115000004222-E08FLFoarFkE20211125

25-Nov-2021 09:38:33

647

147.5500

XLON

11503115000004227-E08FLFoarFrm20211125

25-Nov-2021 09:38:33

1131

147.5500

BATE

40523405200013893-20000DHL20211125

25-Nov-2021 09:38:41

880

147.5500

XLON

11503115000004227-E08FLFoarFzf20211125

25-Nov-2021 09:38:52

1666

147.5000

XLON

01503015000004266-E08FLFoarG7V20211125

25-Nov-2021 09:38:52

605

147.5000

TRQX

08503085000012913-E08FLFUfbCxd20211125

25-Nov-2021 09:38:52

762

147.5000

BATE

24523245200013891-20000DIE20211125

25-Nov-2021 09:38:52

572

147.5000

CHIX

40543405400006934-120000JZH20211125

25-Nov-2021 09:38:52

571

147.5000

AQXE

5050B2432520211125

25-Nov-2021 09:39:05

250

147.3500

XLON

01503015000004263-E08FLFoarGNx20211125

25-Nov-2021 09:39:06

300

147.3500

XLON

01503015000004263-E08FLFoarGOu20211125

25-Nov-2021 09:39:55

405

147.6500

BATE

40523405200014124-20000DMI20211125

25-Nov-2021 09:39:55

193

147.6500

BATE

40523405200014124-20000DMH20211125

25-Nov-2021 09:41:52

719

147.5500

XLON

01503015000004342-E08FLFoarJC120211125

25-Nov-2021 09:41:52

658

147.5500

BATE

24523245200014093-20000DRO20211125

25-Nov-2021 09:41:52

302

147.5500

XLON

01503015000004342-E08FLFoarJBv20211125

25-Nov-2021 09:41:52

834

147.5500

XLON

01503015000004342-E08FLFoarJBo20211125

25-Nov-2021 09:41:55

571

147.5500

XLON

11503115000004360-E08FLFoarJGn20211125

25-Nov-2021 09:43:11

872

147.6000

BATE

24523245200014514-20000DWC20211125

25-Nov-2021 09:43:27

1250

147.7000

XLON

01503015000004470-E08FLFoarKnI20211125

25-Nov-2021 09:44:14

1250

147.7000

XLON

11503115000004465-E08FLFoarLa120211125

25-Nov-2021 09:44:14

171

147.7000

XLON

11503115000004465-E08FLFoarLa320211125

25-Nov-2021 09:45:07

742

147.7000

XLON

11503115000004538-E08FLFoarMVA20211125

25-Nov-2021 09:45:07

1724

147.7000

XLON

11503115000004538-E08FLFoarMV820211125

25-Nov-2021 09:45:17

628

147.6500

CHIX

24543245400007454-120000KTW20211125

25-Nov-2021 09:45:17

897

147.6500

BATE

24523245200014738-20000E4720211125

25-Nov-2021 09:45:17

113

147.6500

BATE

24523245200014738-20000E4820211125

25-Nov-2021 09:46:49

629

147.6500

XLON

01503015000004626-E08FLFoarOCm20211125

25-Nov-2021 09:46:49

1235

147.6500

XLON

01503015000004626-E08FLFoarOCr20211125

25-Nov-2021 09:46:49

628

147.6500

CHIX

40543405400007470-120000KZT20211125

25-Nov-2021 09:47:40

408

147.6500

XLON

11503115000004631-E08FLFoarP1a20211125

25-Nov-2021 09:47:40

685

147.6500

XLON

11503115000004631-E08FLFoarP1Y20211125

25-Nov-2021 09:47:40

1037

147.6500

BATE

24523245200014969-20000EAE20211125

25-Nov-2021 09:48:27

2600

147.6500

XLON

11503115000004660-E08FLFoarPYG20211125

25-Nov-2021 09:48:27

560

147.6500

XLON

11503115000004660-E08FLFoarPYI20211125

25-Nov-2021 09:50:54

496

147.7000

XLON

11503115000004753-E08FLFoarRyW20211125

25-Nov-2021 09:50:54

626

147.7000

XLON

11503115000004753-E08FLFoarRya20211125

25-Nov-2021 09:50:54

1223

147.7000

XLON

11503115000004753-E08FLFoarRyY20211125

25-Nov-2021 09:51:20

612

147.7000

AQXE

5050B2696820211125

25-Nov-2021 09:51:47

799

147.7000

XLON

11503115000004805-E08FLFoarSee20211125

25-Nov-2021 09:51:47

930

147.7000

XLON

11503115000004805-E08FLFoarSec20211125

25-Nov-2021 09:53:21

846

147.7500

BATE

24523245200015599-20000ETF20211125

25-Nov-2021 09:53:21

348

147.7500

TRQX

48503485000013974-E08FLFUfc6OG20211125

25-Nov-2021 09:53:21

1637

147.7500

XLON

01503015000004839-E08FLFoarUNA20211125

25-Nov-2021 09:53:21

323

147.7500

CHIX

24543245400007869-120000LT120211125

25-Nov-2021 09:53:21

394

147.7500

TRQX

48503485000013974-E08FLFUfc6OK20211125

25-Nov-2021 09:53:21

361

147.7500

CHIX

24543245400007869-120000LT220211125

25-Nov-2021 09:53:21

746

147.7500

BATE

24523245200015599-20000ETE20211125

25-Nov-2021 09:54:13

1454

147.7500

XLON

11503115000004858-E08FLFoarV0520211125

25-Nov-2021 09:54:13

596

147.7500

CHIX

40543405400007899-120000LWN20211125

25-Nov-2021 09:57:47

445

147.7500

BATE

24523245200016079-20000F6B20211125

25-Nov-2021 09:57:47

300

147.7500

BATE

24523245200016079-20000F6A20211125

25-Nov-2021 10:06:00

339

147.8000

CHIX

24543245400008462-120000NNT20211125

25-Nov-2021 10:06:10

339

147.8000

BATE

40523405200016747-20000G0J20211125

25-Nov-2021 10:06:10

1767

147.8000

BATE

40523405200016747-20000G0K20211125

25-Nov-2021 10:06:10

809

147.8000

TRQX

48503485000015422-E08FLFUfcx4E20211125

25-Nov-2021 10:06:10

815

147.8000

AQXE

5050B3024120211125

25-Nov-2021 10:06:10

2646

147.8000

XLON

11503115000005113-E08FLFoariLT20211125

25-Nov-2021 10:06:10

232

147.8000

CHIX

24543245400008462-120000NP520211125

25-Nov-2021 10:06:10

1337

147.8000

BATE

40523405200017875-20000G0L20211125

25-Nov-2021 10:06:10

800

147.8000

BATE

24523245200017953-20000G0M20211125

25-Nov-2021 10:06:11

2624

147.8000

XLON

11503115000005464-E08FLFoariMg20211125

25-Nov-2021 10:06:12

33

147.7500

BATE

24523245200016079-20000G0Q20211125

25-Nov-2021 10:06:12

32

147.7500

XLON

01503015000004914-E08FLFoariO920211125

25-Nov-2021 10:06:12

197

147.8000

XLON

11503115000005466-E08FLFoariO420211125

25-Nov-2021 10:06:12

340

147.7500

TRQX

08503085000015275-E08FLFUfcxBu20211125

25-Nov-2021 10:06:12

1692

147.8000

XLON

11503115000005466-E08FLFoariO220211125

25-Nov-2021 10:06:12

18

147.7500

TRQX

08503085000015275-E08FLFUfcxBl20211125

25-Nov-2021 10:06:12

628

147.7500

CHIX

24543245400008173-120000NP620211125

25-Nov-2021 10:06:12

967

147.7500

BATE

24523245200016079-20000G0R20211125

25-Nov-2021 10:06:12

1860

147.7500

XLON

01503015000004914-E08FLFoariOF20211125

25-Nov-2021 10:06:12

684

147.7500

BATE

24523245200016691-20000G0S20211125

25-Nov-2021 10:06:12

12

147.7500

AQXE

3575B3024620211125

25-Nov-2021 10:06:12

213

147.7500

TRQX

08503085000015275-E08FLFUfcxBz20211125

25-Nov-2021 10:07:04

2

147.7500

AQXE

3575B3050420211125

25-Nov-2021 10:09:25

789

147.8000

XLON

01503015000005577-E08FLFoarlxy20211125

25-Nov-2021 10:09:26

1748

147.8000

XLON

11503115000005554-E08FLFoarm0020211125

25-Nov-2021 10:09:26

660

147.8000

CHIX

24543245400009458-120000O5420211125

25-Nov-2021 10:09:27

1589

147.8000

XLON

01503015000005580-E08FLFoarm1220211125

25-Nov-2021 10:10:06

14

147.7500

BATE

24523245200018002-20000GDZ20211125

25-Nov-2021 10:10:06

3622

147.7500

XLON

01503015000005492-E08FLFoarn2A20211125

25-Nov-2021 10:10:06

1101

147.8000

AQXE

5050B3124620211125

25-Nov-2021 10:10:06

666

147.7500

TRQX

48503485000016667-E08FLFUfdDYA20211125

25-Nov-2021 10:10:06

999

147.8000

TRQX

08503085000017779-E08FLFUfdDXk20211125

25-Nov-2021 10:10:06

2262

147.7500

BATE

24523245200018002-20000GE020211125

25-Nov-2021 10:10:06

645

147.7500

CHIX

40543405400009046-120000OA220211125

25-Nov-2021 10:10:06

2066

147.8000

XLON

11503115000005557-E08FLFoarn1m20211125

25-Nov-2021 10:10:06

1321

147.8000

BATE

40523405200018609-20000GDY20211125

25-Nov-2021 10:10:06

591

147.8000

BATE

40523405200018609-20000GDX20211125

25-Nov-2021 10:10:08

1751

147.7500

XLON

11503115000005570-E08FLFoarn5V20211125

25-Nov-2021 10:18:01

2083

148.1000

BATE

40523405200019886-20000GZC20211125

25-Nov-2021 10:18:01

864

148.1000

AQXE

3575B3301920211125

25-Nov-2021 10:18:01

827

148.1000

CHIX

24543245400010088-120000PAC20211125

25-Nov-2021 10:18:01

636

148.1000

TRQX

48503485000017806-E08FLFUfdkoz20211125

25-Nov-2021 10:19:23

187

148.2000

BATE

24523245200020109-20000H5720211125

25-Nov-2021 10:19:23

73

148.2000

XLON

11503115000005929-E08FLFoarxqD20211125

25-Nov-2021 10:19:23

2389

148.2000

BATE

24523245200020109-20000H5920211125

25-Nov-2021 10:19:23

122

148.2000

BATE

24523245200020109-20000H5820211125

25-Nov-2021 10:19:24

1188

148.2000

XLON

01503015000005961-E08FLFoarxrV20211125

25-Nov-2021 10:19:24

2600

148.2000

XLON

01503015000005961-E08FLFoarxrT20211125

25-Nov-2021 10:19:25

1369

148.2000

XLON

11503115000005930-E08FLFoarxsz20211125

25-Nov-2021 10:19:29

337

148.2000

XLON

11503115000005930-E08FLFoarxvp20211125

25-Nov-2021 10:19:29

572

148.2000

TRQX

48503485000017936-E08FLFUfdrtU20211125

25-Nov-2021 10:19:29

2600

148.2000

XLON

11503115000005933-E08FLFoarxw720211125

25-Nov-2021 10:19:29

1531

148.2000

XLON

01503015000005964-E08FLFoarxvr20211125

25-Nov-2021 10:19:30

1006

148.2000

XLON

01503015000005966-E08FLFoarxwp20211125

25-Nov-2021 10:19:30

681

148.2000

BATE

24523245200020122-20000H5B20211125

25-Nov-2021 10:19:34

1414

148.2000

XLON

01503015000005966-E08FLFoary1t20211125

25-Nov-2021 10:19:34

932

148.2000

AQXE

5050B3337420211125

25-Nov-2021 10:19:44

900

148.2000

XLON

11503115000005934-E08FLFoaryEV20211125

25-Nov-2021 10:19:44

977

148.2000

XLON

11503115000005934-E08FLFoaryEZ20211125

25-Nov-2021 10:20:03

2591

148.2000

XLON

01503015000005976-E08FLFoaryiU20211125

25-Nov-2021 10:20:03

187

148.2000

TRQX

08503085000018761-E08FLFUfdvF020211125

25-Nov-2021 10:20:03

441

148.2000

TRQX

08503085000018761-E08FLFUfdvF220211125

25-Nov-2021 10:20:04

2600

148.2000

XLON

11503115000005970-E08FLFoaryjU20211125

25-Nov-2021 10:20:04

459

148.2000

XLON

11503115000005970-E08FLFoaryjY20211125

25-Nov-2021 10:20:04

1250

148.2000

XLON

11503115000005970-E08FLFoaryjW20211125

25-Nov-2021 10:20:49

729

148.2000

CHIX

40543405400010149-120000PST20211125

25-Nov-2021 10:20:49

152

148.2000

CHIX

40543405400010149-120000PSV20211125

25-Nov-2021 10:20:49

1142

148.2000

XLON

01503015000006004-E08FLFoarzpC20211125

25-Nov-2021 10:20:49

66

148.2000

AQXE

3575B3371420211125

25-Nov-2021 10:20:49

20

148.2000

CHIX

40543405400010149-120000PSU20211125

25-Nov-2021 10:20:49

307

148.2000

XLON

01503015000006004-E08FLFoarzp820211125

25-Nov-2021 10:21:00

866

148.1000

AQXE

5050B3377220211125

25-Nov-2021 10:21:00

840

148.1500

BATE

40523405200020057-20000HAQ20211125

25-Nov-2021 10:21:00

2258

148.1000

XLON

01503015000005910-E08FLFoas03k20211125

25-Nov-2021 10:21:00

1131

148.2000

XLON

01503015000006004-E08FLFoas03B20211125

25-Nov-2021 10:21:00

505

148.2000

AQXE

3575B3376920211125

25-Nov-2021 10:21:00

677

148.1500

CHIX

24543245400010171-120000PTU20211125

25-Nov-2021 10:21:00

1032

148.2000

XLON

01503015000006027-E08FLFoas03F20211125

25-Nov-2021 10:21:00

685

148.1500

TRQX

08503085000018685-E08FLFUfdzi620211125

25-Nov-2021 10:21:00

1240

148.1000

BATE

24523245200019949-20000HAS20211125

25-Nov-2021 10:21:01

373

148.1000

BATE

24523245200019949-20000HAR20211125

25-Nov-2021 10:21:11

1763

148.0000

BATE

40523405200020178-20000HBK20211125

25-Nov-2021 10:21:11

1620

148.1000

BATE

24523245200020444-20000HBI20211125

25-Nov-2021 10:21:11

1774

148.0500

XLON

11503115000005871-E08FLFoas0JT20211125

25-Nov-2021 10:21:11

1250

148.1000

XLON

11503115000006011-E08FLFoas0Id20211125

25-Nov-2021 10:21:26

9

147.8500

CHIX

40543405400010230-120000PW220211125

25-Nov-2021 10:21:26

837

147.8500

CHIX

40543405400010230-120000PW120211125

25-Nov-2021 10:21:26

784

147.9000

BATE

24523245200020460-20000HCH20211125

25-Nov-2021 10:21:26

2258

147.8500

XLON

01503015000006043-E08FLFoas0gK20211125

25-Nov-2021 10:21:32

745

147.9000

XLON

11503115000006031-E08FLFoas0kL20211125

25-Nov-2021 10:21:38

600

148.0000

TRQX

08503085000018933-E08FLFUfe2e420211125

25-Nov-2021 10:21:41

27

147.9500

TRQX

48503485000018141-E08FLFUfe2pi20211125

25-Nov-2021 10:21:44

300

147.9500

TRQX

48503485000018141-E08FLFUfe36W20211125

25-Nov-2021 10:21:55

530

147.9500

TRQX

48503485000018141-E08FLFUfe3pP20211125

25-Nov-2021 10:21:55

571

147.9500

CHIX

40543405400010299-120000PXK20211125

25-Nov-2021 10:22:51

3202

148.1000

XLON

01503015000006114-E08FLFoas1oZ20211125

25-Nov-2021 10:25:55

572

148.1500

CHIX

24543245400010730-E20000QE020211125

25-Nov-2021 10:26:14

99

148.2000

XLON

11503115000006197-E08FLFoas4Lx20211125

25-Nov-2021 10:26:17

1772

148.2000

XLON

01503015000006246-E08FLFoas4PM20211125

25-Nov-2021 10:26:49

1450

148.2500

BATE

40523405200021358-20000HR420211125

25-Nov-2021 10:26:49

1444

148.2500

XLON

11503115000006214-E08FLFoas4mF20211125

25-Nov-2021 10:26:49

98

148.2500

AQXE

3575B3494620211125

25-Nov-2021 10:26:49

195

148.2500

AQXE

3575B3494720211125

25-Nov-2021 10:26:50

385

148.2500

AQXE

3575B3494820211125

25-Nov-2021 10:27:00

742

148.2500

AQXE

5050B3496920211125

25-Nov-2021 10:27:24

1757

148.2000

XLON

01503015000006260-E08FLFoas5MP20211125

25-Nov-2021 10:29:47

1276

148.3000

XLON

11503115000006256-E08FLFoas7iC20211125

25-Nov-2021 10:29:47

789

148.3000

XLON

11503115000006256-E08FLFoas7i820211125

25-Nov-2021 10:29:47

1361

148.3000

BATE

24523245200021852-20000I0Y20211125

25-Nov-2021 10:29:47

629

148.3000

CHIX

40543405400010928-120000QZ820211125

25-Nov-2021 10:30:08

1250

148.3000

XLON

11503115000006280-E08FLFoas8O920211125

25-Nov-2021 10:30:08

986

148.3000

XLON

11503115000006280-E08FLFoas8OB20211125

25-Nov-2021 10:30:55

1008

148.3000

XLON

11503115000006287-E08FLFoas8wv20211125

25-Nov-2021 10:31:48

2691

148.3000

XLON

11503115000006307-E08FLFoas9jX20211125

25-Nov-2021 10:32:35

762

148.3000

XLON

01503015000006367-E08FLFoasAOq20211125

25-Nov-2021 10:32:52

698

148.2500

TRQX

48503485000018928-E08FLFUfek1d20211125

25-Nov-2021 10:32:52

45

148.2500

TRQX

48503485000018928-E08FLFUfek1a20211125

25-Nov-2021 10:32:52

1047

148.2500

BATE

40523405200021689-20000I9J20211125

25-Nov-2021 10:32:52

799

148.2500

CHIX

40543405400010883-120000RAV20211125

25-Nov-2021 10:32:52

628

148.2500

AQXE

5050B3609620211125

25-Nov-2021 10:36:18

186

148.3000

BATE

40523405200022356-20000IKN20211125

25-Nov-2021 10:36:18

1920

148.3000

XLON

01503015000006385-E08FLFoasE1Q20211125

25-Nov-2021 10:36:18

678

148.3000

TRQX

08503085000020276-E08FLFUfexGg20211125

25-Nov-2021 10:36:18

993

148.3000

BATE

40523405200022356-20000IKO20211125

25-Nov-2021 10:36:18

671

148.3000

BATE

40523405200022356-20000IKP20211125

25-Nov-2021 10:36:18

571

148.3000

CHIX

24543245400011324-120000RTM20211125

25-Nov-2021 10:36:19

2600

148.3000

XLON

01503015000006447-E08FLFoasE2C20211125

25-Nov-2021 10:38:49

1550

148.3500

BATE

24523245200022976-20000ITL20211125

25-Nov-2021 10:38:49

777

148.3500

BATE

24523245200022830-20000ITJ20211125

25-Nov-2021 10:38:49

651

148.3500

CHIX

40543405400011535-120000S7K20211125

25-Nov-2021 10:38:49

600

148.3500

CHIX

24543245400011500-120000S7I20211125

25-Nov-2021 10:38:49

2102

148.4000

XLON

01503015000006510-E08FLFoasGVl20211125

25-Nov-2021 10:38:49

870

148.3500

BATE

40523405200022700-20000ITK20211125

25-Nov-2021 10:38:49

1684

148.3500

XLON

01503015000006455-E08FLFoasGVp20211125

25-Nov-2021 10:38:49

720

148.3500

AQXE

5050B3744920211125

25-Nov-2021 10:38:51

217

148.3500

XLON

01503015000006511-E08FLFoasGXN20211125

25-Nov-2021 10:38:51

1810

148.3500

XLON

01503015000006511-E08FLFoasGXP20211125

25-Nov-2021 10:39:30

1858

148.3500

XLON

11503115000006496-E08FLFoasH7g20211125

25-Nov-2021 10:40:08

1110

148.4000

BATE

24523245200023309-20000IYY20211125

25-Nov-2021 10:40:42

151

148.4000

CHIX

24543245400011756-120000SK720211125

25-Nov-2021 10:40:42

1857

148.4000

XLON

01503015000006605-E08FLFoasIaS20211125

25-Nov-2021 10:40:42

534

148.4000

CHIX

24543245400011756-120000SK620211125

25-Nov-2021 10:40:42

461

148.4000

AQXE

3575B3790420211125

25-Nov-2021 10:41:18

1442

148.4000

BATE

24523245200023467-20000J3Z20211125

25-Nov-2021 10:41:18

130

148.4000

AQXE

3575B3802120211125

25-Nov-2021 10:41:20

201

148.3500

TRQX

48503485000020308-E08FLFUffHMm20211125

25-Nov-2021 10:41:20

186

148.3500

CHIX

24543245400011726-120000SNT20211125

25-Nov-2021 10:41:20

178

148.3500

AQXE

5050B3802520211125

25-Nov-2021 10:41:20

434

148.3500

CHIX

24543245400011726-120000SNU20211125

25-Nov-2021 10:41:20

1645

148.3500

XLON

01503015000006588-E08FLFoasJAv20211125

25-Nov-2021 10:41:20

467

148.3500

TRQX

48503485000020308-E08FLFUffHMp20211125

25-Nov-2021 10:41:20

708

148.3500

XLON

01503015000006588-E08FLFoasJAt20211125

25-Nov-2021 10:41:24

413

148.3500

AQXE

5050B3803120211125

25-Nov-2021 10:43:09

799

148.4000

TRQX

08503085000021527-E08FLFUffP3C20211125

25-Nov-2021 10:43:09

1145

148.4000

BATE

24523245200023702-20000J9D20211125

25-Nov-2021 10:43:09

1744

148.4000

XLON

11503115000006641-E08FLFoasKm820211125

25-Nov-2021 10:43:49

1685

148.4000

XLON

11503115000006725-E08FLFoasLHg20211125

25-Nov-2021 10:43:54

820

148.4000

XLON

11503115000006725-E08FLFoasLK420211125

25-Nov-2021 10:44:10

505

148.3500

XLON

01503015000006687-E08FLFoasLbD20211125

25-Nov-2021 10:44:10

628

148.3500

TRQX

08503085000021519-E08FLFUffSwx20211125

25-Nov-2021 10:44:10

1500

148.3500

XLON

01503015000006687-E08FLFoasLbB20211125

25-Nov-2021 10:45:07

636

148.3000

XLON

01503015000006692-E08FLFoasMrh20211125

25-Nov-2021 10:45:09

17

148.3000

XLON

01503015000006692-E08FLFoasMw420211125

25-Nov-2021 10:45:19

12

148.3000

XLON

01503015000006692-E08FLFoasN8H20211125

25-Nov-2021 10:45:29

12

148.3000

XLON

01503015000006692-E08FLFoasNaK20211125

25-Nov-2021 10:45:59

14

148.3000

XLON

01503015000006692-E08FLFoasO3N20211125

25-Nov-2021 10:46:00

620

148.3000

XLON

01503015000006692-E08FLFoasO4F20211125

25-Nov-2021 10:46:09

2

148.3000

XLON

01503015000006692-E08FLFoasOKR20211125

25-Nov-2021 10:47:40

305

148.3000

XLON

11503115000006792-E08FLFoasQGN20211125

25-Nov-2021 10:47:40

358

148.3000

XLON

01503015000006692-E08FLFoasQGL20211125

25-Nov-2021 10:48:54

1354

148.3000

XLON

11503115000006792-E08FLFoasRX420211125

25-Nov-2021 10:48:54

1443

148.3000

BATE

24523245200023240-20000JSY20211125

25-Nov-2021 10:48:54

685

148.3000

AQXE

5050B3977020211125

25-Nov-2021 10:48:54

653

148.3000

BATE

24523245200023945-20000JSZ20211125

25-Nov-2021 10:48:54

936

148.3000

XLON

01503015000006834-E08FLFoasRX620211125

25-Nov-2021 10:48:54

586

148.3000

CHIX

40543405400011831-120000TRO20211125

25-Nov-2021 10:48:55

1250

148.3000

XLON

01503015000006987-E08FLFoasRYZ20211125

25-Nov-2021 10:48:55

1900

148.3000

XLON

01503015000006987-E08FLFoasRYb20211125

25-Nov-2021 10:49:20

185

148.2500

XLON

11503115000006936-E08FLFoasSDL20211125

25-Nov-2021 10:51:00

742

148.3500

XLON

01503015000007069-E08FLFoasUNw20211125

25-Nov-2021 10:52:40

571

148.3500

XLON

01503015000007069-E08FLFoasVne20211125

25-Nov-2021 10:54:01

1250

148.4000

XLON

11503115000007118-E08FLFoasWqC20211125

25-Nov-2021 10:54:02

1250

148.4000

XLON

01503015000007155-E08FLFoasWqh20211125

25-Nov-2021 10:54:34

742

148.4000

TRQX

48503485000022508-E08FLFUfgAxR20211125

25-Nov-2021 10:54:34

2451

148.4000

XLON

01503015000007156-E08FLFoasXJB20211125

25-Nov-2021 10:54:34

2124

148.4000

BATE

24523245200025332-20000K9C20211125

25-Nov-2021 10:54:34

742

148.4000

CHIX

40543405400012706-120000UIS20211125

25-Nov-2021 10:55:23

677

148.4000

CHIX

24543245400012803-120000UMC20211125

25-Nov-2021 10:55:23

1948

148.4000

XLON

01503015000007168-E08FLFoasXvS20211125

25-Nov-2021 10:55:23

676

148.4000

TRQX

48503485000022588-E08FLFUfgEO220211125

25-Nov-2021 10:55:23

1505

148.4000

BATE

40523405200025254-20000KB620211125

25-Nov-2021 10:55:24

2269

148.4000

XLON

01503015000007200-E08FLFoasXwA20211125

25-Nov-2021 10:56:11

1220

148.4000

XLON

11503115000007202-E08FLFoasYxZ20211125

25-Nov-2021 10:56:12

571

148.4000

AQXE

5050B4147920211125

25-Nov-2021 10:56:18

1708

148.4000

BATE

24523245200025580-20000KF820211125

25-Nov-2021 10:58:16

93

148.4500

TRQX

08503085000023969-E08FLFUfgQcN20211125

25-Nov-2021 10:58:23

116

148.4500

AQXE

5050B4205120211125

25-Nov-2021 10:58:41

213

148.4500

BATE

24523245200025999-20000KNB20211125

25-Nov-2021 10:58:41

97

148.4500

AQXE

5050B4215120211125

25-Nov-2021 11:02:18

1066

148.6500

BATE

24523245200026427-20000KZU20211125

25-Nov-2021 11:02:18

1323

148.6000

XLON

01503015000007397-E08FLFoasfZj20211125

25-Nov-2021 11:02:18

557

148.6500

BATE

24523245200026427-20000KZV20211125

25-Nov-2021 11:02:18

165

148.6500

CHIX

40543405400013233-120000VOL20211125

25-Nov-2021 11:02:18

577

148.6500

CHIX

40543405400013233-120000VOK20211125

25-Nov-2021 11:02:18

301

148.6000

XLON

01503015000007397-E08FLFoasfZl20211125

25-Nov-2021 11:02:18

571

148.6500

TRQX

48503485000023410-E08FLFUfggcO20211125

25-Nov-2021 11:02:18

616

148.6500

AQXE

3575B4291120211125

25-Nov-2021 11:02:18

1785

148.6500

XLON

11503115000007358-E08FLFoasfZI20211125

25-Nov-2021 11:02:48

1869

148.7000

XLON

11503115000007384-E08FLFoasfq820211125

25-Nov-2021 11:02:48

181

148.7000

XLON

11503115000007384-E08FLFoasfq620211125

25-Nov-2021 11:04:24

616

148.7500

CHIX

40543405400013485-120000VW820211125

25-Nov-2021 11:04:24

571

148.7500

AQXE

3575B4323220211125

25-Nov-2021 11:04:24

1583

148.7500

BATE

40523405200026848-20000L4R20211125

25-Nov-2021 11:04:24

1956

148.7500

XLON

01503015000007459-E08FLFoashMd20211125

25-Nov-2021 11:04:25

1250

148.7500

XLON

11503115000007421-E08FLFoashN220211125

25-Nov-2021 11:04:54

685

148.8000

CHIX

40543405400013520-120000W0S20211125

25-Nov-2021 11:04:54

571

148.8000

AQXE

5050B4339120211125

25-Nov-2021 11:04:54

1533

148.8000

XLON

01503015000007485-E08FLFoasiOq20211125

25-Nov-2021 11:04:54

424

148.8000

XLON

01503015000007485-E08FLFoasiOo20211125

25-Nov-2021 11:04:55

408

148.8000

XLON

01503015000007487-E08FLFoasiQ520211125

25-Nov-2021 11:04:55

1680

148.8000

XLON

01503015000007487-E08FLFoasiQ320211125

25-Nov-2021 11:04:56

629

148.8000

TRQX

48503485000023797-E08FLFUfgq4g20211125

25-Nov-2021 11:05:00

32

148.8000

XLON

01503015000007487-E08FLFoasiVa20211125

25-Nov-2021 11:05:00

234

148.8000

XLON

11503115000007443-E08FLFoasiVc20211125

25-Nov-2021 11:05:00

2225

148.8000

BATE

40523405200026930-20000L7A20211125

25-Nov-2021 11:05:06

165

148.8000

XLON

11503115000007443-E08FLFoasibO20211125

25-Nov-2021 11:05:06

1680

148.8000

XLON

11503115000007443-E08FLFoasibM20211125

25-Nov-2021 11:05:07

17

148.7500

XLON

11503115000007422-E08FLFoasidn20211125

25-Nov-2021 11:05:07

1733

148.7500

XLON

11503115000007422-E08FLFoasidt20211125

25-Nov-2021 11:05:07

337

148.7500

BATE

24523245200026971-20000L7O20211125

25-Nov-2021 11:05:07

291

148.7500

TRQX

48503485000023766-E08FLFUfgqrK20211125

25-Nov-2021 11:05:07

129

148.7500

TRQX

48503485000023766-E08FLFUfgqrO20211125

25-Nov-2021 11:05:07

17

148.7500

TRQX

48503485000023766-E08FLFUfgqrS20211125

25-Nov-2021 11:05:07

92

148.7500

TRQX

48503485000023766-E08FLFUfgqrq20211125

25-Nov-2021 11:05:07

43

148.7500

TRQX

48503485000023766-E08FLFUfgqrn20211125

25-Nov-2021 11:05:07

571

148.7500

CHIX

40543405400013534-120000W1U20211125

25-Nov-2021 11:05:07

357

148.7500

BATE

24523245200026971-20000L7P20211125

25-Nov-2021 11:05:07

206

148.7500

XLON

11503115000007422-E08FLFoasidr20211125

25-Nov-2021 11:05:07

937

148.7500

BATE

24523245200026971-20000L7Q20211125

25-Nov-2021 11:05:55

1250

148.7500

XLON

01503015000007508-E08FLFoasjb220211125

25-Nov-2021 11:08:26

1011

148.9500

XLON

11503115000007529-E08FLFoasm3g20211125

25-Nov-2021 11:08:26

1890

148.9500

XLON

11503115000007529-E08FLFoasm3i20211125

25-Nov-2021 11:08:47

1532

148.9500

XLON

01503015000007585-E08FLFoasmKC20211125

25-Nov-2021 11:08:47

1250

148.9500

XLON

01503015000007585-E08FLFoasmKA20211125

25-Nov-2021 11:09:15

457

148.8500

AQXE

5050B4424420211125

25-Nov-2021 11:09:15

628

148.8500

CHIX

24543245400013825-120000WO020211125

25-Nov-2021 11:09:15

647

148.8500

TRQX

08503085000024998-E08FLFUfh6ob20211125

25-Nov-2021 11:09:15

115

148.8500

AQXE

5050B4424320211125

25-Nov-2021 11:09:15

1143

148.8500

BATE

24523245200027596-20000LM320211125

25-Nov-2021 11:09:15

584

148.8500

CHIX

40543405400013740-120000WO120211125

25-Nov-2021 11:09:15

1922

148.8500

XLON

01503015000007570-E08FLFoasn0Y20211125

25-Nov-2021 11:10:55

1250

148.8500

XLON

11503115000007629-E08FLFoasouB20211125

25-Nov-2021 11:10:55

1245

148.8500

XLON

11503115000007629-E08FLFoasouD20211125

25-Nov-2021 11:11:48

1250

148.8500

XLON

01503015000007703-E08FLFoaspxZ20211125

25-Nov-2021 11:12:58

1688

148.8000

BATE

40523405200028211-20000LY620211125

25-Nov-2021 11:12:58

1064

148.7500

XLON

01503015000007529-E08FLFoasrLy20211125

25-Nov-2021 11:12:58

386

148.7500

TRQX

48503485000023980-E08FLFUfhKrh20211125

25-Nov-2021 11:12:58

331

148.7500

TRQX

48503485000023980-E08FLFUfhKrk20211125

25-Nov-2021 11:12:58

180

148.8000

BATE

40523405200028211-20000LY520211125

25-Nov-2021 11:12:58

1298

148.7500

BATE

24523245200027344-20000LY720211125

25-Nov-2021 11:12:58

662

148.7500

XLON

01503015000007529-E08FLFoasrM020211125

25-Nov-2021 11:14:15

1656

148.7500

XLON

01503015000007829-E08FLFoassJQ20211125

25-Nov-2021 11:15:03

1593

148.7500

BATE

40523405200028422-20000M5S20211125

25-Nov-2021 11:15:03

88

148.7500

XLON

01503015000007839-E08FLFoastB020211125

25-Nov-2021 11:15:03

1214

148.7500

XLON

01503015000007839-E08FLFoastB320211125

25-Nov-2021 11:15:56

1556

148.7500

XLON

01503015000007872-E08FLFoastuA20211125

25-Nov-2021 11:15:56

69

148.7500

XLON

01503015000007872-E08FLFoastuC20211125

25-Nov-2021 11:15:56

668

148.7500

CHIX

40543405400014372-120000XGU20211125

25-Nov-2021 11:16:42

1325

148.7500

XLON

11503115000007860-E08FLFoasuiT20211125

25-Nov-2021 11:17:55

1681

148.7500

XLON

01503015000007937-E08FLFoasvmj20211125

25-Nov-2021 11:17:58

98

148.7500

XLON

01503015000007937-E08FLFoasvq420211125

25-Nov-2021 11:17:58

1368

148.7500

BATE

40523405200029050-20000MET20211125

25-Nov-2021 11:18:42

1256

148.7500

XLON

01503015000007963-E08FLFoaswRW20211125

25-Nov-2021 11:19:41

1681

148.7500

XLON

11503115000007938-E08FLFoasxHH20211125

25-Nov-2021 11:19:41

2126

148.7000

XLON

11503115000007733-E08FLFoasxHS20211125

25-Nov-2021 11:19:41

1366

148.7000

BATE

24523245200028560-20000MIR20211125

25-Nov-2021 11:19:41

628

148.7000

CHIX

40543405400013883-120000XYF20211125

25-Nov-2021 11:19:41

319

148.7000

AQXE

3575B4615320211125

25-Nov-2021 11:19:41

433

148.7500

XLON

11503115000007938-E08FLFoasxHJ20211125

25-Nov-2021 11:19:41

580

148.7000

TRQX

48503485000024687-E08FLFUfhjiR20211125

25-Nov-2021 11:20:08

1250

148.7000

XLON

01503015000007996-E08FLFoasxt320211125

25-Nov-2021 11:20:09

480

148.7000

AQXE

3575B4627220211125

25-Nov-2021 11:22:35

1850

148.7000

XLON

01503015000008085-E08FLFoat0KL20211125

25-Nov-2021 11:22:35

1250

148.7000

XLON

01503015000008085-E08FLFoat0KJ20211125

25-Nov-2021 11:22:35

113

148.7000

CHIX

40543405400014879-120000YFC20211125

25-Nov-2021 11:22:49

617

148.7000

AQXE

3575B4688120211125

25-Nov-2021 11:22:55

290

148.7000

BATE

40523405200029726-20000MT620211125

25-Nov-2021 11:22:58

121

148.7000

BATE

24523245200029909-20000MT820211125

25-Nov-2021 11:23:46

64

148.7000

BATE

24523245200029955-20000MVB20211125

25-Nov-2021 11:24:36

825

148.7000

XLON

01503015000008128-E08FLFoat2Be20211125

25-Nov-2021 11:24:36

181

148.7000

XLON

01503015000008128-E08FLFoat2BY20211125

25-Nov-2021 11:24:36

1104

148.7000

XLON

01503015000008128-E08FLFoat2Bc20211125

25-Nov-2021 11:25:08

2097

148.7000

XLON

01503015000008138-E08FLFoat2bR20211125

25-Nov-2021 11:25:55

1042

148.7000

XLON

11503115000008127-E08FLFoat3ER20211125

25-Nov-2021 11:27:38

1521

148.7500

XLON

11503115000008189-E08FLFoat4h620211125

25-Nov-2021 11:27:38

342

148.7500

XLON

11503115000008189-E08FLFoat4h420211125

25-Nov-2021 11:27:58

1348

148.7500

BATE

40523405200030132-20000N8Y20211125

25-Nov-2021 11:27:58

947

148.7500

BATE

40523405200030132-20000N8X20211125

25-Nov-2021 11:28:25

856

148.7500

XLON

11503115000008230-E08FLFoat5H320211125

25-Nov-2021 11:28:25

347

148.7500

XLON

11503115000008230-E08FLFoat5H620211125

25-Nov-2021 11:28:36

337

148.7000

XLON

01503015000008232-E08FLFoat5NB20211125

25-Nov-2021 11:29:02

337

148.7000

XLON

01503015000008232-E08FLFoat5YO20211125

25-Nov-2021 11:29:03

337

148.7000

XLON

01503015000008232-E08FLFoat5Yq20211125

25-Nov-2021 11:34:07

27

148.7500

AQXE

3575B4894120211125

25-Nov-2021 11:34:07

26

148.7500

XLON

11503115000008386-E08FLFoat9Y220211125

25-Nov-2021 11:34:07

1607

148.7500

BATE

24523245200031279-20000NQR20211125

25-Nov-2021 11:34:07

1581

148.7500

XLON

11503115000008386-E08FLFoat9Y520211125

25-Nov-2021 11:34:07

961

148.7500

TRQX

48503485000027184-E08FLFUfiZ9o20211125

25-Nov-2021 11:34:07

768

148.7500

CHIX

24543245400015614-120000ZTJ20211125

25-Nov-2021 11:34:07

722

148.7500

AQXE

3575B4894220211125

25-Nov-2021 11:34:11

967

148.8000

XLON

11503115000008407-E08FLFoat9bg20211125

25-Nov-2021 11:34:11

3348

148.8000

XLON

01503015000008465-E08FLFoat9be20211125

25-Nov-2021 11:34:11

98

148.8000

XLON

01503015000008465-E08FLFoat9bc20211125

25-Nov-2021 11:34:11

857

148.8000

AQXE

5050B4895220211125

25-Nov-2021 11:34:11

727

148.8000

TRQX

08503085000028477-E08FLFUfiZPu20211125

25-Nov-2021 11:34:12

1250

148.8000

XLON

11503115000008409-E08FLFoat9cP20211125

25-Nov-2021 11:34:12

2770

148.8000

XLON

11503115000008409-E08FLFoat9cR20211125

25-Nov-2021 11:34:21

1008

148.7500

BATE

40523405200031111-20000NRG20211125

25-Nov-2021 11:34:39

43

148.8000

CHIX

40543405400015697-120000ZVL20211125

25-Nov-2021 11:34:39

878

148.8000

CHIX

40543405400015697-120000ZVM20211125

25-Nov-2021 11:34:39

54

148.8000

BATE

24523245200031396-20000NSE20211125

25-Nov-2021 11:34:39

1680

148.8000

BATE

40523405200031151-20000NSC20211125

25-Nov-2021 11:34:39

17

148.8000

BATE

40523405200031151-20000NSD20211125

25-Nov-2021 11:34:39

1462

148.8000

BATE

24523245200031396-20000NSF20211125

25-Nov-2021 11:35:07

685

148.7750

CHIX

40543405400015729-E20000ZX220211125

25-Nov-2021 11:35:08

1250

148.8000

XLON

11503115000008436-E08FLFoatAKv20211125

25-Nov-2021 11:35:40

1246

148.7500

BATE

40523405200031111-20000NUU20211125

25-Nov-2021 11:35:40

921

148.7500

XLON

11503115000008402-E08FLFoatAiu20211125

25-Nov-2021 11:35:40

628

148.7500

AQXE

5050B4917120211125

25-Nov-2021 11:35:40

1333

148.7500

XLON

11503115000008402-E08FLFoatAj320211125

25-Nov-2021 11:35:42

337

148.7000

XLON

01503015000008232-E08FLFoatAkR20211125

25-Nov-2021 11:36:03

337

148.7000

XLON

01503015000008232-E08FLFoatAv120211125

25-Nov-2021 11:37:58

86

148.7000

XLON

01503015000008232-E08FLFoatCIj20211125

25-Nov-2021 11:37:58

251

148.7000

XLON

01503015000008299-E08FLFoatCIl20211125

25-Nov-2021 11:38:02

337

148.7000

XLON

01503015000008299-E08FLFoatCRf20211125

25-Nov-2021 11:38:02

583

148.7000

XLON

01503015000008299-E08FLFoatCRh20211125

25-Nov-2021 11:38:02

425

148.7000

AQXE

3575B4955820211125

25-Nov-2021 11:38:04

272

148.7000

AQXE

3575B4957820211125

25-Nov-2021 11:38:10

1271

148.7000

BATE

40523405200030107-20000O1R20211125

25-Nov-2021 11:39:25

2094

148.7000

XLON

01503015000008596-E08FLFoatDgQ20211125

25-Nov-2021 11:39:25

59

148.7000

XLON

01503015000008596-E08FLFoatDgX20211125

25-Nov-2021 11:39:25

607

148.7000

TRQX

48503485000026374-E08FLFUfirYl20211125

25-Nov-2021 11:39:25

903

148.7000

XLON

01503015000008596-E08FLFoatDgZ20211125

25-Nov-2021 11:39:25

45

148.7000

AQXE

3575B4983620211125

25-Nov-2021 11:39:25

106

148.7000

XLON

01503015000008299-E08FLFoatDgO20211125

25-Nov-2021 11:39:25

16

148.7000

TRQX

48503485000026374-E08FLFUfirYj20211125

25-Nov-2021 11:39:25

571

148.7000

CHIX

24543245400015140-1200010CN20211125

25-Nov-2021 11:39:25

825

148.7000

BATE

40523405200030107-20000O5W20211125

25-Nov-2021 11:39:25

240

148.7000

TRQX

48503485000026374-E08FLFUfirYV20211125

25-Nov-2021 11:39:25

1261

148.7000

XLON

11503115000008546-E08FLFoatDgb20211125

25-Nov-2021 11:41:22

799

148.9000

TRQX

08503085000029173-E08FLFUfizMV20211125

25-Nov-2021 11:41:22

742

148.9000

CHIX

24543245400015952-1200010MF20211125

25-Nov-2021 11:41:22

1668

148.8500

XLON

11503115000008642-E08FLFoatFls20211125

25-Nov-2021 11:41:22

631

148.8500

AQXE

5050B5022720211125

25-Nov-2021 11:41:22

661

148.8500

CHIX

40543405400016029-1200010MG20211125

25-Nov-2021 11:41:22

571

148.8500

TRQX

48503485000027854-E08FLFUfizMm20211125

25-Nov-2021 11:41:22

1757

148.8500

BATE

40523405200031796-20000OCV20211125

25-Nov-2021 11:41:49

772

148.9000

XLON

11503115000008669-E08FLFoatGXS20211125

25-Nov-2021 11:41:49

844

148.9000

XLON

11503115000008669-E08FLFoatGXU20211125

25-Nov-2021 11:41:49

907

148.9000

BATE

40523405200031846-20000OEX20211125

25-Nov-2021 11:42:35

1643

148.9000

XLON

11503115000008695-E08FLFoatHoc20211125

25-Nov-2021 11:44:15

1912

148.9000

XLON

01503015000008825-E08FLFoatJcF20211125

25-Nov-2021 11:44:17

686

148.9000

CHIX

24543245400016085-12000114U20211125

25-Nov-2021 11:44:20

336

148.9000

AQXE

3575B5092320211125

25-Nov-2021 11:47:06

572

148.8500

TRQX

08503085000029217-E08FLFUfjLxc20211125

25-Nov-2021 11:47:06

337

148.8500

BATE

24523245200032200-20000OY520211125

25-Nov-2021 11:47:06

561

148.8500

BATE

24523245200032200-20000OY620211125

25-Nov-2021 11:47:06

660

148.9000

TRQX

48503485000028245-E08FLFUfjLx820211125

25-Nov-2021 11:47:06

1322

148.9000

BATE

40523405200032034-20000OY420211125

25-Nov-2021 11:47:06

27

148.9000

XLON

11503115000008806-E08FLFoatN5H20211125

25-Nov-2021 11:47:06

1593

148.8500

XLON

11503115000008726-E08FLFoatN5p20211125

25-Nov-2021 11:47:06

620

148.9000

CHIX

40543405400016208-1200011KQ20211125

25-Nov-2021 11:47:06

214

148.8500

CHIX

24543245400015993-1200011KR20211125

25-Nov-2021 11:47:06

236

148.9000

AQXE

3575B5145120211125

25-Nov-2021 11:47:06

792

148.9000

XLON

11503115000008806-E08FLFoatN5J20211125

25-Nov-2021 11:47:06

541

148.9000

XLON

11503115000008795-E08FLFoatN5D20211125

25-Nov-2021 11:47:06

231

148.9000

XLON

11503115000008795-E08FLFoatN5F20211125

25-Nov-2021 11:47:06

357

148.8500

CHIX

24543245400015993-1200011KS20211125

25-Nov-2021 11:47:42

459

148.8000

XLON

11503115000008780-E08FLFoatNbM20211125

25-Nov-2021 11:47:42

292

148.8000

BATE

40523405200031936-20000OZF20211125

25-Nov-2021 11:47:42

1680

148.8500

XLON

11503115000008882-E08FLFoatNbA20211125

25-Nov-2021 11:47:42

641

148.8500

XLON

11503115000008882-E08FLFoatNbC20211125

25-Nov-2021 11:47:42

965

148.8000

BATE

40523405200031936-20000OZG20211125

25-Nov-2021 11:47:42

1134

148.8000

XLON

11503115000008780-E08FLFoatNbQ20211125

25-Nov-2021 11:47:44

173

148.7500

AQXE

5050B5155520211125

25-Nov-2021 11:49:22

1362

148.8000

XLON

11503115000008912-E08FLFoatOuE20211125

25-Nov-2021 11:49:22

1401

148.8000

XLON

11503115000008912-E08FLFoatOuC20211125

25-Nov-2021 11:51:43

99

148.8000

XLON

01503015000009083-E08FLFoatQru20211125

25-Nov-2021 11:51:43

1581

148.8000

BATE

24523245200032948-20000PBZ20211125

25-Nov-2021 11:51:43

1496

148.8000

XLON

01503015000009083-E08FLFoatQrw20211125

25-Nov-2021 11:52:30

1122

148.8000

XLON

01503015000009116-E08FLFoatRg020211125

25-Nov-2021 11:52:58

683

148.8000

BATE

40523405200032877-20000PEF20211125

25-Nov-2021 11:53:20

1680

148.8000

XLON

01503015000009144-E08FLFoatSb920211125

25-Nov-2021 11:53:25

827

148.8000

XLON

01503015000009144-E08FLFoatSdP20211125

25-Nov-2021 11:56:53

3029

148.8500

XLON

11503115000009129-E08FLFoatVQh20211125

25-Nov-2021 11:56:53

625

148.8500

TRQX

08503085000030260-E08FLFUfjvpg20211125

25-Nov-2021 11:56:53

571

148.8500

CHIX

40543405400016682-1200012Q320211125

25-Nov-2021 11:56:53

1056

148.8500

XLON

11503115000009129-E08FLFoatVQj20211125

25-Nov-2021 11:56:53

800

148.8500

CHIX

24543245400016587-1200012Q420211125

25-Nov-2021 11:56:53

1054

148.8500

BATE

40523405200033110-20000PPQ20211125

25-Nov-2021 11:56:53

365

148.8000

TRQX

48503485000028945-E08FLFUfjvq520211125

25-Nov-2021 11:56:53

857

148.8000

XLON

01503015000009196-E08FLFoatVRJ20211125

25-Nov-2021 11:56:53

1185

148.8000

XLON

01503015000009196-E08FLFoatVRG20211125

25-Nov-2021 11:56:53

571

148.8500

AQXE

5050B5323720211125

25-Nov-2021 11:56:53

571

148.8500

AQXE

3575B5323620211125

25-Nov-2021 11:56:53

263

148.8000

TRQX

48503485000028945-E08FLFUfjvq920211125

25-Nov-2021 11:56:53

1631

148.8500

BATE

40523405200033111-20000PPR20211125

25-Nov-2021 11:56:54

312

148.7500

BATE

24523245200032614-20000PPS20211125

25-Nov-2021 11:57:31

220

148.7500

XLON

01503015000009204-E08FLFoatVoa20211125

25-Nov-2021 11:57:31

1073

148.7500

XLON

01503015000009204-E08FLFoatVoW20211125

25-Nov-2021 11:57:31

41

148.7500

XLON

01503015000009204-E08FLFoatVoY20211125

25-Nov-2021 12:04:06

1993

148.7500

XLON

01503015000009342-E08FLFoatbl720211125

25-Nov-2021 12:04:06

1448

148.7500

BATE

24523245200034208-20000Q9620211125

25-Nov-2021 12:04:06

629

148.7500

CHIX

40543405400017065-1200013L220211125

25-Nov-2021 12:04:06

1158

148.7000

BATE

24523245200033901-20000Q9720211125

25-Nov-2021 12:04:06

192

148.7000

XLON

11503115000009212-E08FLFoatblJ20211125

25-Nov-2021 12:04:06

1857

148.7000

XLON

11503115000009212-E08FLFoatblM20211125

25-Nov-2021 12:04:06

569

148.7000

TRQX

08503085000030805-E08FLFUfkL6520211125

25-Nov-2021 12:04:06

572

148.7500

TRQX

08503085000031004-E08FLFUfkL5n20211125

25-Nov-2021 12:04:06

685

148.7500

AQXE

3575B5460720211125

25-Nov-2021 12:04:06

59

148.7000

TRQX

08503085000030805-E08FLFUfkL6220211125

25-Nov-2021 12:04:06

742

148.7000

CHIX

24543245400016889-1200013L320211125

25-Nov-2021 12:04:07

4752

148.7000

XLON

11503115000009456-E08FLFoatbmS20211125

25-Nov-2021 12:04:08

242

148.7000

AQXE

3575B5462220211125

25-Nov-2021 12:06:20

94

148.8000

XLON

11503115000009503-E08FLFoatdQ320211125

25-Nov-2021 12:06:20

1902

148.8000

XLON

11503115000009503-E08FLFoatdQ120211125

25-Nov-2021 12:06:20

1487

148.8000

XLON

11503115000009503-E08FLFoatdQ520211125

25-Nov-2021 12:06:47

571

148.7750

CHIX

24543245400017321-E200013W620211125

25-Nov-2021 12:06:53

1250

148.8000

XLON

11503115000009518-E08FLFoatdn120211125

25-Nov-2021 12:06:56

492

148.8000

AQXE

3575B5514420211125

25-Nov-2021 12:07:05

1000

148.8000

BATE

24523245200034960-20000QHB20211125

25-Nov-2021 12:07:05

438

148.8000

BATE

24523245200034960-20000QHC20211125

25-Nov-2021 12:07:40

114

148.8000

XLON

01503015000009620-E08FLFoateOl20211125

25-Nov-2021 12:07:40

1478

148.8000

XLON

01503015000009620-E08FLFoateOn20211125

25-Nov-2021 12:07:58

291

148.8000

BATE

24523245200035025-20000QJN20211125

25-Nov-2021 12:08:27

398

148.8000

BATE

40523405200034780-20000QL920211125

25-Nov-2021 12:08:27

136

148.8000

XLON

01503015000009634-E08FLFoatf6u20211125

25-Nov-2021 12:08:27

139

148.8000

XLON

01503015000009634-E08FLFoatf6s20211125

25-Nov-2021 12:08:28

742

148.8000

CHIX

24543245400017366-12000143320211125

25-Nov-2021 12:08:28

1285

148.8000

XLON

01503015000009634-E08FLFoatf8u20211125

25-Nov-2021 12:11:38

2200

148.8500

XLON

11503115000009677-E08FLFoathTC20211125

25-Nov-2021 12:19:42

121

148.9500

XLON

01503015000010003-E08FLFoatoC920211125

25-Nov-2021 12:19:42

1609

148.9500

XLON

01503015000010003-E08FLFoatoCB20211125

25-Nov-2021 12:19:43

2072

148.9500

BATE

24523245200036202-20000RI620211125

25-Nov-2021 12:19:43

1594

148.9500

XLON

11503115000009961-E08FLFoatoF720211125

25-Nov-2021 12:19:43

974

148.9500

TRQX

48503485000031147-E08FLFUflCwa20211125

25-Nov-2021 12:19:43

732

148.9500

AQXE

5050B5718920211125

25-Nov-2021 12:19:43

574

148.9500

CHIX

24543245400017962-1200015C420211125

25-Nov-2021 12:19:44

1700

148.9500

XLON

01503015000010006-E08FLFoatoG020211125

25-Nov-2021 12:19:44

1516

148.9500

BATE

40523405200035981-20000RIB20211125

25-Nov-2021 12:19:44

2600

148.9500

XLON

01503015000010006-E08FLFoatoFy20211125

25-Nov-2021 12:19:44

131

148.9000

AQXE

5050B5719520211125

25-Nov-2021 12:19:44

237

148.9500

BATE

40523405200035981-20000RIA20211125

25-Nov-2021 12:23:54

844

148.9500

BATE

24523245200036279-20000RT220211125

25-Nov-2021 12:23:54

264

148.9500

TRQX

08503085000032586-E08FLFUflRq220211125

25-Nov-2021 12:23:54

129

148.9500

TRQX

08503085000032586-E08FLFUflRq520211125

25-Nov-2021 12:23:54

215

148.9500

TRQX

08503085000032586-E08FLFUflRpy20211125

25-Nov-2021 12:23:54

672

148.9500

BATE

40523405200036046-20000RT320211125

25-Nov-2021 12:23:54

1753

148.9500

XLON

01503015000010007-E08FLFoatrYB20211125

25-Nov-2021 12:23:54

262

148.9500

AQXE

5050B5792420211125

25-Nov-2021 12:23:54

1594

148.9500

BATE

40523405200035982-20000RT120211125

25-Nov-2021 12:23:54

914

148.9500

CHIX

40543405400018055-1200015R120211125

25-Nov-2021 12:27:03

117

149.0000

BATE

40523405200036527-20000S1L20211125

25-Nov-2021 12:28:59

1053

149.0000

XLON

11503115000010143-E08FLFoaturL20211125

25-Nov-2021 12:28:59

851

149.0000

BATE

40523405200036561-20000S6L20211125

25-Nov-2021 12:28:59

683

149.0000

CHIX

24543245400018255-1200016AP20211125

25-Nov-2021 12:28:59

161

149.0000

CHIX

24543245400018255-1200016AO20211125

25-Nov-2021 12:28:59

1652

149.0000

BATE

24523245200036789-20000S6K20211125

25-Nov-2021 12:28:59

840

149.0000

TRQX

08503085000033269-E08FLFUfli9520211125

25-Nov-2021 12:28:59

1095

149.0000

XLON

11503115000010143-E08FLFoaturN20211125

25-Nov-2021 12:28:59

883

149.0000

AQXE

3575B5875220211125

25-Nov-2021 12:29:00

1250

149.0000

XLON

01503015000010237-E08FLFoatus020211125

25-Nov-2021 12:29:00

2600

149.0000

XLON

01503015000010237-E08FLFoatus220211125

25-Nov-2021 12:29:00

2100

149.0000

XLON

01503015000010237-E08FLFoatus420211125

25-Nov-2021 12:31:23

2200

149.0000

BATE

40523405200036663-20000SDS20211125

25-Nov-2021 12:31:23

659

149.0000

AQXE

3575B5924520211125

25-Nov-2021 12:31:23

742

149.0000

CHIX

24543245400018355-1200016M020211125

25-Nov-2021 12:31:23

123

149.0000

BATE

40523405200036663-20000SDT20211125

25-Nov-2021 12:31:23

616

149.0000

BATE

40523405200036663-20000SDR20211125

25-Nov-2021 12:31:23

831

149.0000

TRQX

48503485000031939-E08FLFUflq1E20211125

25-Nov-2021 12:31:23

2457

149.0000

XLON

01503015000010240-E08FLFoatwuY20211125

25-Nov-2021 12:31:25

551

149.0000

XLON

01503015000010284-E08FLFoatwwn20211125

25-Nov-2021 12:31:25

1678

149.0000

XLON

01503015000010284-E08FLFoatwwl20211125

25-Nov-2021 12:31:26

928

149.0000

XLON

11503115000010233-E08FLFoatwx820211125

25-Nov-2021 12:31:28

1678

149.0000

XLON

01503015000010288-E08FLFoatwxu20211125

25-Nov-2021 12:31:31

520

149.0000

XLON

01503015000010288-E08FLFoatwzo20211125

25-Nov-2021 12:31:34

324

149.0000

XLON

01503015000010293-E08FLFoatx1U20211125

25-Nov-2021 12:31:34

1427

149.0000

XLON

01503015000010288-E08FLFoatx1Q20211125

25-Nov-2021 12:31:34

251

149.0000

XLON

01503015000010293-E08FLFoatx1S20211125

25-Nov-2021 12:31:35

1250

149.0000

XLON

11503115000010241-E08FLFoatx2h20211125

25-Nov-2021 12:31:35

1500

149.0000

XLON

11503115000010241-E08FLFoatx2l20211125

25-Nov-2021 12:31:35

1800

149.0000

XLON

11503115000010241-E08FLFoatx2j20211125

25-Nov-2021 12:32:09

628

149.0000

XLON

01503015000010297-E08FLFoatxWa20211125

25-Nov-2021 12:33:30

799

149.1000

AQXE

3575B5975620211125

25-Nov-2021 12:33:31

571

149.1000

CHIX

40543405400018623-E200016UZ20211125

25-Nov-2021 12:33:31

834

149.1000

XLON

11503115000010288-E08FLFoatzID20211125

25-Nov-2021 12:33:32

1250

149.1000

XLON

01503015000010345-E08FLFoatzJS20211125

25-Nov-2021 12:33:33

2257

149.1000

XLON

11503115000010289-E08FLFoatzLJ20211125

25-Nov-2021 12:33:35

377

149.1000

XLON

01503015000010346-E08FLFoatzMF20211125

25-Nov-2021 12:33:35

1250

149.1000

XLON

01503015000010346-E08FLFoatzMD20211125

25-Nov-2021 12:34:17

2524

149.1000

BATE

40523405200037181-D20000SLZ20211125

25-Nov-2021 12:34:22

748

149.1000

XLON

11503115000010308-E08FLFoatzwP20211125

25-Nov-2021 12:35:12

115

149.1000

XLON

11503115000010322-E08FLFoau0Rs20211125

25-Nov-2021 12:35:12

1818

149.1000

XLON

11503115000010322-E08FLFoau0Rq20211125

25-Nov-2021 12:35:59

801

149.1000

XLON

01503015000010396-E08FLFoau0u220211125

25-Nov-2021 12:36:50

754

149.2000

TRQX

48503485000032435-E08FLFUfm6sY20211125

25-Nov-2021 12:36:50

685

149.2000

CHIX

40543405400018779-12000176F20211125

25-Nov-2021 12:36:50

685

149.2000

AQXE

3575B6039820211125

25-Nov-2021 12:36:51

1571

149.2000

BATE

24523245200037569-20000SU820211125

25-Nov-2021 12:39:05

624

149.1000

AQXE

5050B6080920211125

25-Nov-2021 12:39:05

2600

149.1500

XLON

01503015000010441-E08FLFoau3o120211125

25-Nov-2021 12:39:05

965

149.1500

TRQX

08503085000033959-E08FLFUfmExw20211125

25-Nov-2021 12:39:05

1757

149.0500

XLON

01503015000010380-E08FLFoau3oJ20211125

25-Nov-2021 12:39:05

1100

149.1000

BATE

24523245200037570-20000T1020211125

25-Nov-2021 12:39:05

629

149.1500

AQXE

3575B6080820211125

25-Nov-2021 12:39:05

2427

149.1500

XLON

01503015000010444-E08FLFoau3o520211125

25-Nov-2021 12:39:05

628

149.1500

CHIX

24543245400018693-1200017GI20211125

25-Nov-2021 12:39:05

724

149.1000

XLON

01503015000010450-E08FLFoau3oB20211125

25-Nov-2021 12:39:05

478

149.0000

CHIX

24543245400018700-1200017GM20211125

25-Nov-2021 12:39:05

599

149.1000

XLON

11503115000010400-E08FLFoau3oD20211125

25-Nov-2021 12:39:05

454

149.0000

AQXE

5050B6081220211125

25-Nov-2021 12:39:05

123

149.0000

CHIX

24543245400018700-1200017GN20211125

25-Nov-2021 12:39:05

720

149.1000

CHIX

24543245400018777-1200017GJ20211125

25-Nov-2021 12:39:05

566

149.0000

TRQX

08503085000034099-E08FLFUfmEyu20211125

25-Nov-2021 12:39:05

352

149.0000

BATE

40523405200037410-20000T1320211125

25-Nov-2021 12:39:05

1369

149.0000

BATE

40523405200037410-20000T1220211125

25-Nov-2021 12:39:05

117

149.0000

AQXE

5050B6081320211125

25-Nov-2021 12:39:05

146

149.0000

TRQX

08503085000034099-E08FLFUfmEyz20211125

25-Nov-2021 12:39:05

2042

149.1500

BATE

40523405200037332-20000T0Z20211125

25-Nov-2021 12:39:05

792

149.1000

XLON

11503115000010391-E08FLFoau3o920211125

25-Nov-2021 12:40:21

748

149.0000

BATE

24523245200037863-20000T5220211125

25-Nov-2021 12:40:28

570

148.8500

BATE

40523405200037603-20000T5A20211125

25-Nov-2021 12:40:28

1

148.9000

XLON

11503115000010466-E08FLFoau4oZ20211125

25-Nov-2021 12:40:28

892

148.9000

BATE

24523245200037824-20000T5820211125

25-Nov-2021 12:40:28

2189

148.9000

XLON

11503115000010466-E08FLFoau4nu20211125

25-Nov-2021 12:40:28

2380

149.0000

XLON

01503015000010560-E08FLFoau4no20211125

25-Nov-2021 12:40:28

742

148.9000

TRQX

48503485000032725-E08FLFUfmJzF20211125

25-Nov-2021 12:40:28

1783

149.0000

XLON

11503115000010506-E08FLFoau4nm20211125

25-Nov-2021 12:40:28

572

149.0000

CHIX

40543405400018944-1200017MJ20211125

25-Nov-2021 12:40:28

625

148.9500

AQXE

5050B6102620211125

25-Nov-2021 12:41:20

742

148.7000

BATE

24523245200037899-20000T7A20211125

25-Nov-2021 12:41:20

500

148.7000

TRQX

48503485000032753-E08FLFUfmNF920211125

25-Nov-2021 12:41:22

299

148.7000

TRQX

48503485000032753-E08FLFUfmNLK20211125

25-Nov-2021 12:41:24

653

148.6500

BATE

40523405200037686-20000T7F20211125

25-Nov-2021 12:44:15

1250

148.8000

XLON

01503015000010665-E08FLFoau7ZU20211125

25-Nov-2021 12:45:02

916

148.8000

XLON

01503015000010682-E08FLFoau8Kr20211125

25-Nov-2021 12:45:08

334

148.8000

XLON

11503115000010622-E08FLFoau8QL20211125

25-Nov-2021 12:45:55

1250

148.8000

XLON

01503015000010705-E08FLFoau98820211125

25-Nov-2021 12:47:37

1250

149.1000

XLON

01503015000010736-E08FLFoauAcH20211125

25-Nov-2021 12:48:03

932

149.0000

BATE

40523405200038072-20000TP720211125

25-Nov-2021 12:48:03

627

149.0000

TRQX

08503085000034654-E08FLFUfmjmf20211125

25-Nov-2021 12:48:03

572

149.0000

AQXE

5050B6224220211125

25-Nov-2021 12:48:03

2087

149.0000

XLON

01503015000010727-E08FLFoauAqZ20211125

25-Nov-2021 12:48:04

673

148.9500

CHIX

24543245400019010-1200018I020211125

25-Nov-2021 12:48:04

1677

148.9500

XLON

11503115000010653-E08FLFoauAt120211125

25-Nov-2021 12:48:04

802

148.9500

BATE

24523245200038162-20000TPB20211125

25-Nov-2021 12:48:04

236

148.9500

XLON

11503115000010653-E08FLFoauAsz20211125

25-Nov-2021 12:49:46

1095

149.0000

BATE

40523405200038293-20000TTI20211125

25-Nov-2021 12:49:46

2276

149.0000

XLON

01503015000010768-E08FLFoauBzy20211125

25-Nov-2021 12:49:46

1263

149.0000

BATE

24523245200038481-20000TTH20211125

25-Nov-2021 12:49:46

571

149.0000

AQXE

5050B6250020211125

25-Nov-2021 12:50:08

1250

149.0000

XLON

01503015000010788-E08FLFoauC9w20211125

25-Nov-2021 12:52:35

1250

149.0000

XLON

01503015000010824-E08FLFoauDjC20211125

25-Nov-2021 12:52:36

28

148.9500

XLON

11503115000010689-E08FLFoauDmN20211125

25-Nov-2021 12:52:40

336

148.9500

XLON

11503115000010689-E08FLFoauDqJ20211125

25-Nov-2021 12:53:02

476

148.9500

XLON

11503115000010689-E08FLFoauE2U20211125

25-Nov-2021 12:53:03

336

148.9500

XLON

11503115000010689-E08FLFoauE3p20211125

25-Nov-2021 12:53:04

775

148.9500

TRQX

48503485000033551-E08FLFUfn1ab20211125

25-Nov-2021 12:53:04

544

148.9500

XLON

11503115000010689-E08FLFoauE5020211125

25-Nov-2021 12:53:04

809

148.9500

BATE

24523245200038585-20000U1D20211125

25-Nov-2021 12:53:04

686

148.9500

CHIX

40543405400019250-1200018X220211125

25-Nov-2021 12:53:04

537

148.9500

XLON

11503115000010689-E08FLFoauE5320211125

25-Nov-2021 13:07:30

650

148.7500

BATE

40523405200039492-20000V8520211125

25-Nov-2021 13:07:40

743

148.7500

TRQX

08503085000036172-E08FLFUfnsJd20211125

25-Nov-2021 13:07:40

1076

148.7500

XLON

11503115000010984-E08FLFoauPiL20211125

25-Nov-2021 13:07:40

13

148.7500

CHIX

24543245400019745-120001ALM20211125

25-Nov-2021 13:07:40

324

148.7500

BATE

40523405200039492-20000V8F20211125

25-Nov-2021 13:07:40

571

148.7500

AQXE

5050B6558820211125

25-Nov-2021 13:07:40

1079

148.7500

XLON

11503115000010984-E08FLFoauPiN20211125

25-Nov-2021 13:07:40

786

148.7500

CHIX

24543245400019745-120001ALL20211125

25-Nov-2021 13:08:04

80

148.7500

BATE

24523245200039924-20000VA020211125

25-Nov-2021 13:08:04

42

148.7500

CHIX

24543245400019875-120001AN420211125

25-Nov-2021 13:08:04

991

148.7500

BATE

24523245200039924-20000VA120211125

25-Nov-2021 13:08:04

529

148.7500

CHIX

24543245400019875-120001AN520211125

25-Nov-2021 13:09:29

571

148.7500

CHIX

40543405400020042-120001AX020211125

25-Nov-2021 13:09:33

752

148.7500

BATE

24523245200040068-20000VES20211125

25-Nov-2021 13:10:11

1681

148.7500

XLON

01503015000011090-E08FLFoauRtp20211125

25-Nov-2021 13:10:11

20

148.7500

XLON

01503015000011090-E08FLFoauRtr20211125

25-Nov-2021 13:21:11

273

148.9000

BATE

40523405200041019-20000WBU20211125

25-Nov-2021 13:21:17

667

148.9000

XLON

01503015000011313-E08FLFoauZdN20211125

25-Nov-2021 13:21:17

1068

148.9000

XLON

11503115000011244-E08FLFoauZdJ20211125

25-Nov-2021 13:21:17

179

148.9000

AQXE

5050B6821520211125

25-Nov-2021 13:21:17

742

148.9000

CHIX

24543245400020492-120001CBA20211125

25-Nov-2021 13:21:17

1340

148.9000

BATE

40523405200041037-20000WBY20211125

25-Nov-2021 13:21:17

628

148.9000

TRQX

08503085000037602-E08FLFUfof5q20211125

25-Nov-2021 13:21:17

325

148.9000

XLON

11503115000011244-E08FLFoauZdL20211125

25-Nov-2021 13:21:17

1213

148.9000

XLON

11503115000011245-E08FLFoauZdP20211125

25-Nov-2021 13:21:17

61

148.9000

AQXE

5050B6821620211125

25-Nov-2021 13:21:19

668

148.8500

TRQX

48503485000036092-E08FLFUfofIJ20211125

25-Nov-2021 13:21:19

331

148.9000

AQXE

5050B6823020211125

25-Nov-2021 13:21:21

855

148.8000

BATE

24523245200040873-20000WC320211125

25-Nov-2021 13:21:21

1677

148.8000

XLON

01503015000011315-E08FLFoauZhs20211125

25-Nov-2021 13:21:21

95

148.8000

BATE

24523245200040873-20000WC220211125

25-Nov-2021 13:24:15

986

148.8000

BATE

40523405200041077-20000WLL20211125

25-Nov-2021 13:24:15

123

148.8000

TRQX

08503085000037783-E08FLFUfopw320211125

25-Nov-2021 13:24:15

39

148.8000

TRQX

08503085000037783-E08FLFUfopwF20211125

25-Nov-2021 13:24:15

2031

148.8000

XLON

01503015000011323-E08FLFoaubul20211125

25-Nov-2021 13:24:15

571

148.8000

AQXE

5050B6884520211125

25-Nov-2021 13:24:15

32

148.8000

TRQX

08503085000037783-E08FLFUfopwA20211125

25-Nov-2021 13:24:15

169

148.8000

TRQX

08503085000037783-E08FLFUfopw520211125

25-Nov-2021 13:24:15

18

148.8000

TRQX

08503085000037783-E08FLFUfopwI20211125

25-Nov-2021 13:24:20

60

148.8500

CHIX

40543405400020695-120001CPL20211125

25-Nov-2021 13:25:00

1791

148.8500

XLON

11503115000011300-E08FLFoaucKV20211125

25-Nov-2021 13:26:20

1017

148.9000

XLON

01503015000011399-E08FLFoaudFJ20211125

25-Nov-2021 13:26:21

1834

148.9000

XLON

11503115000011331-E08FLFoaudG820211125

25-Nov-2021 13:26:26

799

148.9000

CHIX

24543245400020710-E20001CZZ20211125

25-Nov-2021 13:26:26

498

148.9000

BATE

40523405200041427-20000WS020211125

25-Nov-2021 13:26:26

1679

148.9000

BATE

40523405200041427-20000WRZ20211125

25-Nov-2021 13:26:26

685

148.9000

CHIX

40543405400020813-E20001D0020211125

25-Nov-2021 13:26:56

661

148.9000

TRQX

48503485000036504-E08FLFUfoywa20211125

25-Nov-2021 13:27:02

1659

148.9000

XLON

01503015000011408-E08FLFoaudZI20211125

25-Nov-2021 13:30:17

627

148.9500

AQXE

5050B6995920211125

25-Nov-2021 13:30:17

952

148.9500

BATE

24523245200041906-20000X4Q20211125

25-Nov-2021 13:30:17

1670

148.9500

XLON

01503015000011461-E08FLFoaugCi20211125

25-Nov-2021 13:30:17

571

148.9000

TRQX

48503485000036633-E08FLFUfpAl920211125

25-Nov-2021 13:30:17

571

148.9500

TRQX

08503085000038313-E08FLFUfpAkn20211125

25-Nov-2021 13:30:17

628

148.9500

CHIX

24543245400020890-120001DH920211125

25-Nov-2021 13:30:17

1052

148.9500

BATE

24523245200041906-20000X4P20211125

25-Nov-2021 13:30:17

1665

148.9000

XLON

11503115000011354-E08FLFoaugD820211125

25-Nov-2021 13:30:17

1426

148.9000

BATE

24523245200041737-20000X4R20211125

25-Nov-2021 13:30:17

571

148.9000

CHIX

40543405400020893-120001DHB20211125

25-Nov-2021 13:30:17

686

148.9000

CHIX

24543245400020795-120001DHA20211125

25-Nov-2021 13:30:18

1040

148.9500

XLON

11503115000011400-E08FLFoaugEU20211125

25-Nov-2021 13:30:18

2100

148.9500

XLON

11503115000011400-E08FLFoaugEW20211125

25-Nov-2021 13:30:18

1500

148.9500

XLON

11503115000011400-E08FLFoaugEY20211125

25-Nov-2021 13:30:20

118

148.9500

XLON

11503115000011402-E08FLFoaugHO20211125

25-Nov-2021 13:31:07

1099

148.9500

XLON

11503115000011413-E08FLFoauh9h20211125

25-Nov-2021 13:31:43

1679

148.9500

XLON

11503115000011433-E08FLFoauher20211125

25-Nov-2021 13:31:43

272

148.9500

XLON

11503115000011433-E08FLFoauhet20211125

25-Nov-2021 13:31:43

557

148.9500

XLON

11503115000011433-E08FLFoauhev20211125

25-Nov-2021 13:37:57

2129

149.0000

XLON

01503015000011541-E08FLFoaumiw20211125

25-Nov-2021 13:37:57

1614

149.0000

BATE

40523405200042203-20000XPT20211125

25-Nov-2021 13:37:57

585

149.0000

BATE

40523405200042375-20000XPU20211125

25-Nov-2021 13:37:57

572

149.0000

CHIX

24543245400021119-120001EDJ20211125

25-Nov-2021 13:37:57

590

149.0000

TRQX

48503485000037751-E08FLFUfpczO20211125

25-Nov-2021 13:37:57

572

149.0000

AQXE

5050B7143420211125

25-Nov-2021 13:37:57

587

149.0000

BATE

40523405200042551-20000XPV20211125

25-Nov-2021 13:37:58

336

149.0000

XLON

01503015000011644-E08FLFoaumjv20211125

25-Nov-2021 13:37:59

1678

149.0000

BATE

40523405200042994-20000XPY20211125

25-Nov-2021 13:42:28

2152

149.0500

BATE

40523405200043800-20000Y1Y20211125

25-Nov-2021 13:42:29

2036

149.0500

BATE

24523245200043930-20000Y2120211125

25-Nov-2021 13:42:30

1023

149.0500

AQXE

5050B7233120211125

25-Nov-2021 13:42:33

45

149.0500

BATE

40523405200043812-20000Y2320211125

25-Nov-2021 13:42:36

620

149.0500

TRQX

48503485000038733-E08FLFUfptmE20211125

25-Nov-2021 13:42:36

527

149.0500

BATE

40523405200043812-20000Y2620211125

25-Nov-2021 13:43:18

1686

149.0500

BATE

24523245200044012-20000Y4G20211125

25-Nov-2021 13:43:37

94

149.1000

XLON

01503015000011740-E08FLFoauqdk20211125

25-Nov-2021 13:43:38

1250

149.1000

XLON

11503115000011686-E08FLFoauqev20211125

25-Nov-2021 13:43:39

544

149.1000

XLON

01503015000011741-E08FLFoauqfR20211125

25-Nov-2021 13:43:39

1250

149.1000

XLON

01503015000011741-E08FLFoauqfP20211125

25-Nov-2021 13:43:40

1280

149.1000

XLON

11503115000011690-E08FLFoauqi020211125

25-Nov-2021 13:43:40

376

149.1000

XLON

11503115000011690-E08FLFoauqhy20211125

25-Nov-2021 13:43:41

88

149.1000

CHIX

40543405400022122-120001F1120211125

25-Nov-2021 13:43:59

1670

149.1000

XLON

11503115000011692-E08FLFoauqpi20211125

25-Nov-2021 13:43:59

2429

149.1500

XLON

11503115000011697-E08FLFoauqps20211125

25-Nov-2021 13:43:59

2484

149.1000

XLON

01503015000011742-E08FLFoauqpg20211125

25-Nov-2021 13:49:37

332

149.3000

XLON

11503115000011809-E08FLFoauvap20211125

25-Nov-2021 13:49:37

707

149.3000

XLON

11503115000011809-E08FLFoauvar20211125

25-Nov-2021 13:49:37

792

149.3000

AQXE

5050B7386620211125

25-Nov-2021 13:49:37

589

149.3000

BATE

40523405200045034-20000YMD20211125

25-Nov-2021 13:49:39

879

149.3500

BATE

40523405200045041-20000YMF20211125

25-Nov-2021 13:49:40

1220

149.3500

CHIX

40543405400022661-120001FOO20211125

25-Nov-2021 13:49:40

1642

149.3500

XLON

11503115000011814-E08FLFoauvfW20211125

25-Nov-2021 13:49:40

218

149.3500

CHIX

40543405400022661-120001FOP20211125

25-Nov-2021 13:49:41

1250

149.3500

XLON

01503015000011878-E08FLFoauvh520211125

25-Nov-2021 13:49:45

665

149.3500

TRQX

08503085000041356-E08FLFUfqJH020211125

25-Nov-2021 13:49:45

1190

149.3500

AQXE

3575B7388420211125

25-Nov-2021 13:49:45

1486

149.3500

BATE

40523405200045052-20000YMM20211125

25-Nov-2021 13:49:45

230

149.3500

XLON

11503115000011817-E08FLFoauvpK20211125

25-Nov-2021 13:49:45

1412

149.3500

XLON

11503115000011817-E08FLFoauvpM20211125

25-Nov-2021 13:49:45

484

149.3500

BATE

40523405200045052-20000YML20211125

25-Nov-2021 13:50:12

1799

149.3500

BATE

24523245200045181-20000YNR20211125

25-Nov-2021 13:50:12

2463

149.3500

XLON

11503115000011828-E08FLFoauw8V20211125

25-Nov-2021 13:50:12

2118

149.3500

XLON

01503015000011881-E08FLFoauw8P20211125

25-Nov-2021 13:50:56

742

149.3500

AQXE

5050B7420720211125

25-Nov-2021 13:50:56

799

149.3500

AQXE

3575B7420620211125

25-Nov-2021 13:50:56

625

149.3500

CHIX

24543245400022682-120001FX320211125

25-Nov-2021 13:50:56

1642

149.3500

XLON

01503015000011897-E08FLFoauxDt20211125

25-Nov-2021 13:52:00

599

149.3500

CHIX

40543405400022919-120001G3H20211125

25-Nov-2021 13:52:00

2445

149.3500

XLON

01503015000011906-E08FLFoauyAM20211125

25-Nov-2021 13:52:00

571

149.3000

TRQX

08503085000041346-E08FLFUfqS5w20211125

25-Nov-2021 13:52:00

1806

149.3000

BATE

24523245200045146-20000YU920211125

25-Nov-2021 13:52:00

1657

149.3500

BATE

24523245200045764-20000YU820211125

25-Nov-2021 13:52:00

328

149.3500

TRQX

08503085000041356-E08FLFUfqS4t20211125

25-Nov-2021 13:52:00

1675

149.3000

XLON

01503015000011927-E08FLFoauyBP20211125

25-Nov-2021 13:52:00

925

149.3000

XLON

01503015000011927-E08FLFoauyBR20211125

25-Nov-2021 13:52:00

1040

149.3000

CHIX

24543245400022573-120001G3I20211125

25-Nov-2021 13:52:00

797

149.3000

CHIX

40543405400022653-120001G3J20211125

25-Nov-2021 13:52:00

1952

149.3000

XLON

11503115000011812-E08FLFoauyAg20211125

25-Nov-2021 13:52:01

389

149.3000

XLON

01503015000011929-E08FLFoauyC020211125

25-Nov-2021 13:53:26

572

149.4000

CHIX

40543405400023253-120001GB520211125

25-Nov-2021 13:53:26

2057

149.4000

BATE

24523245200046312-20000Z0420211125

25-Nov-2021 13:53:28

335

149.4500

XLON

01503015000011975-E08FLFoauzUv20211125

25-Nov-2021 13:54:00

629

149.4500

AQXE

3575B7489720211125

25-Nov-2021 13:54:00

640

149.4500

AQXE

3575B7489620211125

25-Nov-2021 13:54:00

872

149.4500

TRQX

08503085000042305-E08FLFUfqave20211125

25-Nov-2021 13:54:00

628

149.4500

CHIX

40543405400023264-120001GER20211125

25-Nov-2021 13:54:00

1473

149.4500

XLON

01503015000011975-E08FLFoav0Ln20211125

25-Nov-2021 13:54:01

1673

149.4500

XLON

11503115000011931-E08FLFoav0N820211125

25-Nov-2021 13:54:01

709

149.4500

XLON

11503115000011931-E08FLFoav0NB20211125

25-Nov-2021 13:54:02

2600

149.4500

XLON

01503015000011994-E08FLFoav0OZ20211125

25-Nov-2021 13:55:31

482

149.4500

XLON

01503015000011996-E08FLFoav1Xt20211125

25-Nov-2021 13:55:33

335

149.4500

XLON

01503015000011996-E08FLFoav1a020211125

25-Nov-2021 13:59:00

17

149.5000

XLON

11503115000011996-E08FLFoav4Qz20211125

25-Nov-2021 13:59:02

422

149.5000

XLON

11503115000011996-E08FLFoav4S020211125

25-Nov-2021 13:59:02

240

149.5000

BATE

24523245200047408-20000ZJS20211125

25-Nov-2021 13:59:03

617

149.5000

AQXE

5050B7594720211125

25-Nov-2021 13:59:03

1176

149.5000

BATE

24523245200047408-20000ZJT20211125

25-Nov-2021 14:00:25

468

149.5000

BATE

24523245200047408-20000ZOX20211125

25-Nov-2021 14:00:25

1922

149.5000

XLON

11503115000011996-E08FLFoav65P20211125

25-Nov-2021 14:00:25

735

149.5000

AQXE

5050B7633120211125

25-Nov-2021 14:00:25

580

149.5000

CHIX

40543405400023795-120001HA320211125

25-Nov-2021 14:00:25

811

149.5000

TRQX

48503485000041770-E08FLFUfqzFG20211125

25-Nov-2021 14:00:25

1075

149.5000

BATE

24523245200048128-20000ZOY20211125

25-Nov-2021 14:00:25

593

149.5000

BATE

40523405200048194-20000ZOZ20211125

25-Nov-2021 14:00:26

2055

149.5000

XLON

11503115000012132-E08FLFoav66c20211125

25-Nov-2021 14:00:31

225

149.5000

XLON

11503115000012133-E08FLFoav68S20211125

25-Nov-2021 14:00:31

1627

149.5000

XLON

01503015000012185-E08FLFoav68U20211125

25-Nov-2021 14:00:31

1672

149.5000

XLON

11503115000012133-E08FLFoav68O20211125

25-Nov-2021 14:00:32

839

149.5000

XLON

01503015000012186-E08FLFoav6BO20211125

25-Nov-2021 14:00:32

335

149.5000

XLON

01503015000012186-E08FLFoav6Ar20211125

25-Nov-2021 14:00:32

833

149.5000

BATE

40523405200048474-20000ZPN20211125

25-Nov-2021 14:00:49

501

149.5000

XLON

01503015000012186-E08FLFoav6Ld20211125

25-Nov-2021 14:00:51

714

149.5000

XLON

11503115000012154-E08FLFoav6MD20211125

25-Nov-2021 14:00:51

958

149.5000

XLON

01503015000012186-E08FLFoav6MB20211125

25-Nov-2021 14:00:51

96

149.5000

XLON

11503115000012154-E08FLFoav6MG20211125

25-Nov-2021 14:00:59

1828

149.5000

XLON

01503015000012200-E08FLFoav6Ve20211125

25-Nov-2021 14:00:59

685

149.5000

AQXE

5050B7644020211125

25-Nov-2021 14:00:59

69

149.5000

XLON

01503015000012200-E08FLFoav6Vh20211125

25-Nov-2021 14:01:39

1739

149.5000

XLON

01503015000012210-E08FLFoav7D220211125

25-Nov-2021 14:03:52

1565

149.4500

XLON

01503015000011996-E08FLFoav9NJ20211125

25-Nov-2021 14:03:52

685

149.4500

TRQX

48503485000041020-E08FLFUfrBb220211125

25-Nov-2021 14:03:52

1571

149.4500

BATE

40523405200046652-2000101420211125

25-Nov-2021 14:03:52

686

149.4500

CHIX

24543245400023349-120001HTI20211125

25-Nov-2021 14:03:52

729

149.5000

TRQX

08503085000044693-E08FLFUfrBab20211125

25-Nov-2021 14:03:52

1652

149.5000

BATE

40523405200048958-2000101120211125

25-Nov-2021 14:03:52

26

149.5000

BATE

24523245200049209-2000101320211125

25-Nov-2021 14:03:52

305

149.5000

XLON

11503115000012189-E08FLFoav9N820211125

25-Nov-2021 14:03:52

858

149.5000

CHIX

40543405400024533-120001HTG20211125

25-Nov-2021 14:03:52

1234

149.4500

BATE

24523245200046812-2000101520211125

25-Nov-2021 14:03:52

571

149.4500

AQXE

3575B7711820211125

25-Nov-2021 14:03:52

548

149.5000

BATE

24523245200049209-2000101220211125

25-Nov-2021 14:03:52

2065

149.5000

XLON

11503115000012189-E08FLFoav9N020211125

25-Nov-2021 14:03:59

2199

149.4500

XLON

11503115000012227-E08FLFoav9Xb20211125

25-Nov-2021 14:04:00

1728

149.4500

XLON

11503115000012232-E08FLFoav9Yn20211125

25-Nov-2021 14:07:47

1734

149.4500

XLON

01503015000012282-E08FLFoavCxO20211125

25-Nov-2021 14:14:24

1981

149.5000

TRQX

08503085000048521-E08FLFUfrnne20211125

25-Nov-2021 14:14:24

679

149.5000

CHIX

24543245400026502-120001JCV20211125

25-Nov-2021 14:14:24

47

149.5000

CHIX

24543245400026502-120001JCW20211125

25-Nov-2021 14:14:24

84

149.5000

XLON

01503015000012547-E08FLFoavJ4h20211125

25-Nov-2021 14:14:24

807

149.5000

BATE

40523405200052948-2000112R20211125

25-Nov-2021 14:14:24

612

149.5000

CHIX

40543405400026680-120001JCX20211125

25-Nov-2021 14:14:24

1732

149.5000

XLON

01503015000012547-E08FLFoavJ4j20211125

25-Nov-2021 14:14:24

646

149.5000

AQXE

5050B7968720211125

25-Nov-2021 14:14:24

714

149.5000

BATE

24523245200053061-2000112S20211125

25-Nov-2021 14:14:25

1250

149.5000

XLON

11503115000012506-E08FLFoavJ7N20211125

25-Nov-2021 14:14:25

2600

149.5000

XLON

11503115000012506-E08FLFoavJ7P20211125

25-Nov-2021 14:14:25

7903

149.5000

BATE

40523405200053082-D2000112T20211125

25-Nov-2021 14:14:26

2213

149.5000

XLON

11503115000012508-E08FLFoavJ9k20211125

25-Nov-2021 14:14:27

498

149.5000

XLON

01503015000012560-E08FLFoavJB120211125

25-Nov-2021 14:14:28

174

149.5000

CHIX

24543245400026571-120001JDL20211125

25-Nov-2021 14:22:55

647

149.5000

XLON

11503115000012510-E08FLFoavSGy20211125

25-Nov-2021 14:22:55

189

149.5000

TRQX

48503485000047661-E08FLFUfsKPy20211125

25-Nov-2021 14:22:55

686

149.5000

TRQX

48503485000047989-E08FLFUfsKQ020211125

25-Nov-2021 14:22:55

685

149.5000

AQXE

5050B8189620211125

25-Nov-2021 14:22:55

718

149.5000

TRQX

48503485000046978-E08FLFUfsKPu20211125

25-Nov-2021 14:22:55

521

149.5000

CHIX

24543245400026671-120001KPG20211125

25-Nov-2021 14:22:55

1169

149.5000

XLON

01503015000012560-E08FLFoavSGw20211125

25-Nov-2021 14:22:55

466

149.5000

TRQX

48503485000047661-E08FLFUfsKPw20211125

25-Nov-2021 14:22:55

86

149.5000

CHIX

24543245400026671-120001KPH20211125

25-Nov-2021 14:22:55

596

149.5000

BATE

40523405200055619-200011YI20211125

25-Nov-2021 14:22:55

776

149.4500

TRQX

08503085000047616-E08FLFUfsKRF20211125

25-Nov-2021 14:22:55

1934

149.4500

XLON

01503015000012394-E08FLFoavSHV20211125

25-Nov-2021 14:22:55

2591

149.5000

BATE

24523245200053694-200011YH20211125

25-Nov-2021 14:22:55

995

149.5000

CHIX

24543245400026938-120001KPI20211125

25-Nov-2021 14:22:55

610

149.5000

TRQX

48503485000048941-E08FLFUfsKQ220211125

25-Nov-2021 14:22:55

794

149.5000

CHIX

24543245400027792-120001KPM20211125

25-Nov-2021 14:22:55

965

149.4500

CHIX

24543245400026267-120001KPO20211125

25-Nov-2021 14:22:55

818

149.4500

TRQX

48503485000044058-E08FLFUfsKRD20211125

25-Nov-2021 14:22:55

1947

149.4500

BATE

40523405200050103-200011YJ20211125

25-Nov-2021 14:22:55

742

149.4500

CHIX

40543405400025033-120001KPN20211125

25-Nov-2021 14:22:55

633

149.4500

CHIX

40543405400026447-120001KPP20211125

25-Nov-2021 14:22:56

731

149.4500

TRQX

48503485000045945-E08FLFUfsKRH20211125

25-Nov-2021 14:22:56

1100

149.4500

XLON

11503115000012748-E08FLFoavSJm20211125

25-Nov-2021 14:22:56

572

149.4500

AQXE

3575B8189720211125

25-Nov-2021 14:22:56

1828

149.4500

XLON

11503115000012748-E08FLFoavSJo20211125

25-Nov-2021 14:22:56

2600

149.4500

XLON

11503115000012748-E08FLFoavSJk20211125

25-Nov-2021 14:22:57

135

149.4500

XLON

01503015000012777-E08FLFoavSLH20211125

25-Nov-2021 14:23:02

889

149.4500

BATE

24523245200055899-200011Z320211125

25-Nov-2021 14:23:02

698

149.4500

XLON

11503115000012750-E08FLFoavSP320211125

25-Nov-2021 14:23:02

802

149.4500

BATE

24523245200055899-200011Z220211125

25-Nov-2021 14:23:02

1500

149.4500

XLON

11503115000012750-E08FLFoavSP120211125

25-Nov-2021 14:23:03

562

149.4000

XLON

11503115000011915-E08FLFoavSS120211125

25-Nov-2021 14:23:03

1104

149.4500

XLON

01503015000012781-E08FLFoavSRK20211125

25-Nov-2021 14:23:03

1896

149.4500

XLON

01503015000012781-E08FLFoavSRs20211125

25-Nov-2021 14:23:03

542

149.4500

XLON

01503015000012781-E08FLFoavSRu20211125

25-Nov-2021 14:23:03

1896

149.4500

XLON

01503015000012781-E08FLFoavSRI20211125

25-Nov-2021 14:23:07

1126

149.4000

XLON

11503115000012753-E08FLFoavSal20211125

25-Nov-2021 14:23:07

1224

149.4000

XLON

11503115000011915-E08FLFoavSad20211125

25-Nov-2021 14:23:09

166

149.4000

TRQX

08503085000050709-E08FLFUfsLMv20211125

25-Nov-2021 14:23:09

11

149.4000

CHIX

40543405400027206-120001KQZ20211125

25-Nov-2021 14:23:09

7

149.4000

CHIX

40543405400027664-120001KR020211125

25-Nov-2021 14:23:09

624

149.4000

CHIX

40543405400027857-120001KR220211125

25-Nov-2021 14:23:09

279

149.4000

TRQX

08503085000050709-E08FLFUfsLMl20211125

25-Nov-2021 14:23:09

20

149.4000

BATE

24523245200053888-2000120220211125

25-Nov-2021 14:23:09

103

149.4000

TRQX

48503485000049064-E08FLFUfsLN020211125

25-Nov-2021 14:23:09

189

149.4000

CHIX

40543405400027206-120001KQW20211125

25-Nov-2021 14:23:09

35

149.4000

CHIX

40543405400027206-120001KQY20211125

25-Nov-2021 14:23:09

268

149.4000

BATE

40523405200053854-2000120720211125

25-Nov-2021 14:23:09

43

149.4000

CHIX

40543405400027206-120001KQX20211125

25-Nov-2021 14:23:09

217

149.4000

BATE

24523245200055928-2000120920211125

25-Nov-2021 14:23:09

78

149.4000

TRQX

08503085000050709-E08FLFUfsLMy20211125

25-Nov-2021 14:23:09

57

149.4000

BATE

40523405200053854-2000120420211125

25-Nov-2021 14:23:09

49

149.4000

BATE

40523405200053854-2000120320211125

25-Nov-2021 14:23:09

634

149.4000

CHIX

40543405400027664-120001KR120211125

25-Nov-2021 14:23:09

49

149.4000

BATE

40523405200053854-2000120620211125

25-Nov-2021 14:23:09

27

149.4000

TRQX

08503085000050709-E08FLFUfsLMp20211125

25-Nov-2021 14:23:09

1578

149.3500

XLON

01503015000012782-E08FLFoavSeY20211125

25-Nov-2021 14:23:09

14

149.4000

TRQX

48503485000049064-E08FLFUfsLN320211125

25-Nov-2021 14:23:09

584

149.4000

BATE

40523405200055513-2000120820211125

25-Nov-2021 14:23:09

633

149.4000

TRQX

48503485000049064-E08FLFUfsLNA20211125

25-Nov-2021 14:23:09

305

149.4000

BATE

24523245200055928-2000120B20211125

25-Nov-2021 14:23:09

216

149.4000

BATE

40523405200053854-2000120520211125

25-Nov-2021 14:23:09

1695

149.3000

XLON

01503015000012775-E08FLFoavSew20211125

25-Nov-2021 14:23:09

774

149.3500

AQXE

3575B8200020211125

25-Nov-2021 14:23:09

1000

149.4000

BATE

24523245200055928-2000120A20211125

25-Nov-2021 14:23:09

571

149.4000

AQXE

5050B8199920211125

25-Nov-2021 14:23:09

673

149.3500

XLON

11503115000012755-E08FLFoavSea20211125

25-Nov-2021 14:23:09

169

149.4000

BATE

24523245200055928-2000120C20211125

25-Nov-2021 14:23:09

234

149.4000

CHIX

40543405400027206-120001KQV20211125

25-Nov-2021 14:23:09

357

149.4000

CHIX

40543405400027206-120001KQU20211125

25-Nov-2021 14:23:09

588

149.4000

BATE

24523245200053888-2000120120211125

25-Nov-2021 14:23:09

193

149.4000

TRQX

08503085000050709-E08FLFUfsLMh20211125

25-Nov-2021 14:23:09

1695

149.4000

XLON

11503115000012753-E08FLFoavSdu20211125

25-Nov-2021 14:23:09

1926

149.3500

XLON

01503015000012782-E08FLFoavSeH20211125

25-Nov-2021 14:23:09

1298

149.4000

XLON

11503115000012753-E08FLFoavSdw20211125

25-Nov-2021 14:23:10

1225

149.3000

BATE

40523405200055763-2000120G20211125

25-Nov-2021 14:23:10

577

149.3000

BATE

24523245200055893-2000120F20211125

25-Nov-2021 14:23:10

334

149.3000

XLON

01503015000012775-E08FLFoavSfV20211125

25-Nov-2021 14:23:11

2355

149.2500

XLON

11503115000012761-E08FLFoavShI20211125

25-Nov-2021 14:23:13

1712

149.3000

XLON

01503015000012794-E08FLFoavSiG20211125

25-Nov-2021 14:23:14

874

149.3000

XLON

11503115000012765-E08FLFoavSjC20211125

25-Nov-2021 14:23:14

172

149.3000

XLON

11503115000012765-E08FLFoavSj920211125

25-Nov-2021 14:23:14

555

149.3000

XLON

01503015000012794-E08FLFoavSj720211125

25-Nov-2021 14:23:19

368

149.3000

XLON

11503115000012771-E08FLFoavSmT20211125

25-Nov-2021 14:23:19

782

149.3000

XLON

11503115000012771-E08FLFoavSmO20211125

25-Nov-2021 14:23:19

1780

149.3000

XLON

01503015000012796-E08FLFoavSmM20211125

25-Nov-2021 14:23:19

438

149.3000

XLON

11503115000012765-E08FLFoavSmK20211125

25-Nov-2021 14:23:20

261

149.2500

XLON

11503115000012761-E08FLFoavSnd20211125

25-Nov-2021 14:23:20

1900

149.3000

XLON

11503115000012772-E08FLFoavSnX20211125

25-Nov-2021 14:23:20

1250

149.3000

XLON

11503115000012772-E08FLFoavSnV20211125

25-Nov-2021 14:23:59

2105

149.2500

XLON

11503115000012773-E08FLFoavTQo20211125

25-Nov-2021 14:24:02

1368

149.2500

XLON

11503115000012786-E08FLFoavTVS20211125

25-Nov-2021 14:24:02

748

149.2500

XLON

11503115000012786-E08FLFoavTVU20211125

25-Nov-2021 14:24:02

2468

149.2500

XLON

01503015000012828-E08FLFoavTVw20211125

25-Nov-2021 14:24:11

138

149.2500

XLON

01503015000012829-E08FLFoavTh920211125

25-Nov-2021 14:25:32

685

149.3500

XLON

01503015000012885-E08FLFoavVKN20211125

25-Nov-2021 14:25:32

412

149.3500

TRQX

08503085000051133-E08FLFUfsUqQ20211125

25-Nov-2021 14:25:32

814

149.3500

XLON

01503015000012885-E08FLFoavVKf20211125

25-Nov-2021 14:25:32

815

149.3500

XLON

01503015000012885-E08FLFoavVKP20211125

25-Nov-2021 14:25:32

190

149.3500

TRQX

08503085000051133-E08FLFUfsUqS20211125

25-Nov-2021 14:25:33

79

149.3500

XLON

01503015000012899-E08FLFoavVKu20211125

25-Nov-2021 14:26:03

306

149.3500

XLON

01503015000012899-E08FLFoavVnX20211125

25-Nov-2021 14:26:03

1598

149.3500

XLON

01503015000012899-E08FLFoavVnb20211125

25-Nov-2021 14:26:03

572

149.3500

CHIX

24543245400028199-120001L9T20211125

25-Nov-2021 14:26:03

418

149.3500

BATE

40523405200056303-200012DH20211125

25-Nov-2021 14:26:03

684

149.3500

AQXE

5050B8281620211125

25-Nov-2021 14:26:03

904

149.3500

BATE

40523405200056303-200012DI20211125

25-Nov-2021 14:26:03

572

149.3500

AQXE

3575B8281720211125

25-Nov-2021 14:26:04

150

149.3500

XLON

11503115000012893-E08FLFoavVpA20211125

25-Nov-2021 14:27:47

479

149.3500

CHIX

40543405400028550-120001LKL20211125

25-Nov-2021 14:27:47

2711

149.3500

XLON

01503015000012932-E08FLFoavXFH20211125

25-Nov-2021 14:27:47

2035

149.3500

XLON

11503115000012968-E08FLFoavXFk20211125

25-Nov-2021 14:27:47

613

149.3500

TRQX

48503485000049726-E08FLFUfsdgc20211125

25-Nov-2021 14:27:47

320

149.3500

CHIX

40543405400028550-120001LKK20211125

25-Nov-2021 14:27:47

628

149.3500

AQXE

3575B8323220211125

25-Nov-2021 14:27:47

1440

149.3500

BATE

24523245200056682-200012IY20211125

25-Nov-2021 14:27:54

1990

149.3500

XLON

01503015000013002-E08FLFoavXLv20211125

25-Nov-2021 14:27:56

1990

149.3500

XLON

01503015000013008-E08FLFoavXMz20211125

25-Nov-2021 14:28:00

2721

149.3500

XLON

11503115000012978-E08FLFoavXQ120211125

25-Nov-2021 14:28:01

742

149.3500

CHIX

40543405400028701-E20001LLP20211125

25-Nov-2021 14:28:02

451

149.3500

XLON

11503115000012981-E08FLFoavXRJ20211125

25-Nov-2021 14:28:02

1938

149.3500

XLON

11503115000012981-E08FLFoavXRH20211125

25-Nov-2021 14:32:12

605

149.3500

BATE

40523405200057544-2000132920211125

25-Nov-2021 14:32:12

480

149.3500

CHIX

40543405400029068-120001MEA20211125

25-Nov-2021 14:32:12

1662

149.3500

XLON

01503015000013019-E08FLFoavbpi20211125

25-Nov-2021 14:32:12

179

149.3500

CHIX

40543405400029068-120001MEB20211125

25-Nov-2021 14:32:12

605

149.3500

BATE

40523405200057407-2000132720211125

25-Nov-2021 14:32:12

95

149.3500

TRQX

48503485000050704-E08FLFUfsvqI20211125

25-Nov-2021 14:32:12

284

149.3500

TRQX

48503485000050704-E08FLFUfsvpe20211125

25-Nov-2021 14:32:12

110

149.3500

TRQX

48503485000050704-E08FLFUfsvqE20211125

25-Nov-2021 14:32:12

681

149.3500

BATE

24523245200057596-2000132820211125

25-Nov-2021 14:32:12

696

149.3500

XLON

01503015000013019-E08FLFoavbpR20211125

25-Nov-2021 14:32:12

571

149.3500

TRQX

08503085000052085-E08FLFUfsvpb20211125

25-Nov-2021 14:32:12

628

149.3500

CHIX

40543405400028888-120001ME920211125

25-Nov-2021 14:32:12

578

149.3500

AQXE

3575B8464920211125

25-Nov-2021 14:32:12

63

149.3500

TRQX

48503485000050704-E08FLFUfsvqO20211125

25-Nov-2021 14:32:12

617

149.3500

AQXE

3575B8464820211125

25-Nov-2021 14:32:12

587

149.3500

BATE

24523245200057493-2000132620211125

25-Nov-2021 14:32:12

76

149.3500

TRQX

48503485000050704-E08FLFUfsvqL20211125

25-Nov-2021 14:32:12

1092

149.3500

BATE

40523405200056871-2000132420211125

25-Nov-2021 14:32:12

571

149.3500

BATE

40523405200056871-2000132520211125

25-Nov-2021 14:32:13

1178

149.3500

XLON

11503115000013171-E08FLFoavbqw20211125

25-Nov-2021 14:32:13

325

149.3500

XLON

11503115000013171-E08FLFoavbqy20211125

25-Nov-2021 14:32:13

249

149.3500

XLON

11503115000013171-E08FLFoavbr120211125

25-Nov-2021 14:32:13

166

149.3500

XLON

11503115000013171-E08FLFoavbr720211125

25-Nov-2021 14:32:13

110

149.3500

XLON

11503115000013171-E08FLFoavbr920211125

25-Nov-2021 14:32:14

1500

149.3500

XLON

01503015000013206-E08FLFoavbrc20211125

25-Nov-2021 14:32:15

1128

149.3500

XLON

11503115000013175-E08FLFoavbvy20211125

25-Nov-2021 14:32:17

134

149.3500

XLON

01503015000013208-E08FLFoavbzI20211125

25-Nov-2021 14:32:42

2263

149.3500

XLON

01503015000013208-E08FLFoavcLJ20211125

25-Nov-2021 14:32:43

1800

149.3500

XLON

11503115000013185-E08FLFoavcMM20211125

25-Nov-2021 14:32:47

615

149.3500

CHIX

24543245400029005-120001MI120211125

25-Nov-2021 14:32:59

2044

149.3500

XLON

01503015000013218-E08FLFoavcbh20211125

25-Nov-2021 14:33:00

571

149.3500

AQXE

5050B8491320211125

25-Nov-2021 14:33:59

1782

149.3500

BATE

24523245200058268-200013BI20211125

25-Nov-2021 14:33:59

2221

149.3500

XLON

11503115000013191-E08FLFoavdlt20211125

25-Nov-2021 14:36:22

382

149.3500

XLON

11503115000013212-E08FLFoavgWI20211125

25-Nov-2021 14:36:22

694

149.3500

BATE

40523405200058579-200013M920211125

25-Nov-2021 14:36:22

1921

149.3500

BATE

24523245200058543-200013M820211125

25-Nov-2021 14:36:22

1250

149.4000

XLON

11503115000013272-E08FLFoavgW520211125

25-Nov-2021 14:36:22

621

149.3500

CHIX

24543245400029307-120001N6R20211125

25-Nov-2021 14:36:22

571

149.4000

TRQX

08503085000053490-E08FLFUftDbd20211125

25-Nov-2021 14:36:28

808

149.3500

AQXE

3575B8625620211125

25-Nov-2021 14:36:28

124

149.3500

XLON

11503115000013212-E08FLFoavgbS20211125

25-Nov-2021 14:36:28

742

149.3500

TRQX

08503085000053455-E08FLFUftE3M20211125

25-Nov-2021 14:36:28

1528

149.3500

XLON

11503115000013212-E08FLFoavgbU20211125

25-Nov-2021 14:36:29

61

149.3500

XLON

01503015000013308-E08FLFoavgc320211125

25-Nov-2021 14:36:29

1828

149.3500

XLON

01503015000013308-E08FLFoavgc120211125

25-Nov-2021 14:37:42

2414

149.3500

XLON

11503115000013279-E08FLFoavhgH20211125

25-Nov-2021 14:37:42

571

149.3500

TRQX

48503485000051965-E08FLFUftJIV20211125

25-Nov-2021 14:37:42

617

149.3500

CHIX

24543245400029414-120001NFC20211125

25-Nov-2021 14:37:42

1117

149.3500

BATE

40523405200058713-200013SF20211125

25-Nov-2021 14:37:42

112

149.3500

AQXE

3575B8664620211125

25-Nov-2021 14:37:47

687

149.3500

AQXE

3575B8668020211125

25-Nov-2021 14:37:47

104

149.3500

XLON

01503015000013425-E08FLFoavhsW20211125

25-Nov-2021 14:37:47

1828

149.3500

XLON

01503015000013425-E08FLFoavhsQ20211125

25-Nov-2021 14:37:59

920

149.3500

XLON

11503115000013402-E08FLFoavi3y20211125

25-Nov-2021 14:38:06

1384

149.3500

BATE

24523245200058991-200013VK20211125

25-Nov-2021 14:41:39

588

149.4500

BATE

40523405200059220-200014C420211125

25-Nov-2021 14:41:39

1673

149.4500

BATE

40523405200059108-200014C320211125

25-Nov-2021 14:41:39

677

149.4500

CHIX

40543405400029848-120001O6O20211125

25-Nov-2021 14:41:39

2100

149.4500

XLON

01503015000013680-E08FLFoavmBT20211125

25-Nov-2021 14:41:39

588

149.4500

AQXE

5050B8797820211125

25-Nov-2021 14:41:39

1861

149.4500

XLON

01503015000013554-E08FLFoavmAw20211125

25-Nov-2021 14:41:39

720

149.4500

TRQX

08503085000053994-E08FLFUftatR20211125

25-Nov-2021 14:41:39

711

149.4500

BATE

40523405200059241-200014C520211125

25-Nov-2021 14:41:39

1828

149.4500

XLON

01503015000013680-E08FLFoavmBV20211125

25-Nov-2021 14:41:39

1250

149.4500

XLON

01503015000013680-E08FLFoavmBR20211125

25-Nov-2021 14:45:04

138

149.5000

CHIX

40543405400030252-120001OSD20211125

25-Nov-2021 14:45:04

1302

149.5000

BATE

24523245200059978-200014PY20211125

25-Nov-2021 14:45:04

226

149.5000

XLON

01503015000013786-E08FLFoavqEL20211125

25-Nov-2021 14:45:04

571

149.5000

AQXE

3575B8922520211125

25-Nov-2021 14:45:04

1711

149.5000

XLON

01503015000013786-E08FLFoavqEE20211125

25-Nov-2021 14:45:04

760

149.5000

BATE

24523245200059978-200014PX20211125

25-Nov-2021 14:45:04

489

149.5000

CHIX

40543405400030252-120001OSE20211125

25-Nov-2021 14:45:04

2600

149.5000

XLON

11503115000013794-E08FLFoavqEj20211125

25-Nov-2021 14:45:04

1250

149.5000

XLON

11503115000013794-E08FLFoavqEl20211125

25-Nov-2021 14:45:04

571

149.5000

TRQX

48503485000052930-E08FLFUftsey20211125

25-Nov-2021 14:46:01

628

149.5500

TRQX

48503485000053144-E08FLFUfty3h20211125

25-Nov-2021 14:46:01

2096

149.5500

XLON

01503015000013844-E08FLFoavrWy20211125

25-Nov-2021 14:46:01

627

149.5500

AQXE

5050B8959420211125

25-Nov-2021 14:46:01

617

149.5500

TRQX

48503485000053233-E08FLFUfty3j20211125

25-Nov-2021 14:46:01

2200

149.5500

BATE

40523405200060130-200014V520211125

25-Nov-2021 14:46:01

572

149.5500

AQXE

5050B8959320211125

25-Nov-2021 14:46:01

1018

149.5500

BATE

40523405200060130-200014V620211125

25-Nov-2021 14:46:01

571

149.5500

CHIX

24543245400030116-120001P1220211125

25-Nov-2021 14:46:02

2000

149.5500

XLON

11503115000013844-E08FLFoavrXo20211125

25-Nov-2021 14:46:02

1250

149.5500

XLON

11503115000013844-E08FLFoavrXm20211125

25-Nov-2021 14:46:03

1828

149.5500

XLON

11503115000013851-E08FLFoavraO20211125

25-Nov-2021 14:46:05

571

149.5500

XLON

01503015000013880-E08FLFoavrcq20211125

25-Nov-2021 14:46:43

354

149.5500

XLON

01503015000013880-E08FLFoavsDO20211125

25-Nov-2021 14:46:44

359

149.5500

XLON

01503015000013880-E08FLFoavsGQ20211125

25-Nov-2021 14:46:44

628

149.5500

CHIX

40543405400030437-120001P5C20211125

25-Nov-2021 14:46:44

335

149.5500

XLON

01503015000013880-E08FLFoavsGN20211125

25-Nov-2021 14:46:44

685

149.5500

CHIX

24543245400030184-120001P5B20211125

25-Nov-2021 14:47:02

356

149.5500

XLON

01503015000013880-E08FLFoavsVo20211125

25-Nov-2021 14:48:00

571

149.6500

CHIX

40543405400030623-E20001PCV20211125

25-Nov-2021 14:48:00

3205

149.6500

XLON

01503015000013984-E08FLFoavtiM20211125

25-Nov-2021 14:48:01

619

149.6500

BATE

24523245200060728-2000154G20211125

25-Nov-2021 14:48:01

571

149.7000

AQXE

3575B9034720211125

25-Nov-2021 14:48:01

671

149.6500

BATE

40523405200060660-2000154F20211125

25-Nov-2021 14:48:01

381

149.6500

BATE

40523405200060661-2000154H20211125

25-Nov-2021 14:48:01

574

149.7000

AQXE

5050B9034620211125

25-Nov-2021 14:48:01

2200

149.7000

BATE

24523245200060729-2000154D20211125

25-Nov-2021 14:48:01

1779

149.7000

XLON

01503015000013989-E08FLFoavtkO20211125

25-Nov-2021 14:48:01

256

149.7000

BATE

24523245200060729-2000154E20211125

25-Nov-2021 14:48:01

2078

149.7000

XLON

11503115000013972-E08FLFoavtkQ20211125

25-Nov-2021 14:48:02

2078

149.7000

XLON

11503115000013975-E08FLFoavtlg20211125

25-Nov-2021 14:48:03

1502

149.7000

XLON

11503115000013976-E08FLFoavtnx20211125

25-Nov-2021 14:48:03

954

149.7000

XLON

11503115000013976-E08FLFoavtnv20211125

25-Nov-2021 14:48:09

1698

149.7000

BATE

24523245200060756-2000154Y20211125

25-Nov-2021 14:48:09

799

149.7000

TRQX

08503085000055440-E08FLFUfu7mA20211125

25-Nov-2021 14:48:09

2456

149.7000

XLON

01503015000013993-E08FLFoavtvc20211125

25-Nov-2021 14:48:09

1250

149.7000

XLON

01503015000014003-E08FLFoavtw520211125

25-Nov-2021 14:48:10

1250

149.7000

XLON

01503015000014005-E08FLFoavtwt20211125

25-Nov-2021 14:48:11

1250

149.7000

XLON

11503115000013988-E08FLFoavtyr20211125

25-Nov-2021 14:48:11

177

149.7000

XLON

11503115000013988-E08FLFoavtyt20211125

25-Nov-2021 14:48:12

1250

149.7000

XLON

01503015000014006-E08FLFoavu0Z20211125

25-Nov-2021 14:48:12

177

149.7000

XLON

01503015000014006-E08FLFoavu0b20211125

25-Nov-2021 14:48:13

1250

149.7000

XLON

11503115000013989-E08FLFoavu1b20211125

25-Nov-2021 14:48:13

177

149.7000

XLON

11503115000013989-E08FLFoavu1d20211125

25-Nov-2021 14:48:14

1250

149.7000

XLON

01503015000014007-E08FLFoavu2D20211125

25-Nov-2021 14:48:14

177

149.7000

XLON

01503015000014007-E08FLFoavu2F20211125

25-Nov-2021 14:48:15

1250

149.7000

XLON

11503115000013993-E08FLFoavu3q20211125

25-Nov-2021 14:48:15

177

149.7000

XLON

11503115000013993-E08FLFoavu3s20211125

25-Nov-2021 14:48:16

177

149.7000

XLON

01503015000014011-E08FLFoavu7N20211125

25-Nov-2021 14:48:17

177

149.7000

XLON

11503115000013994-E08FLFoavu8x20211125

25-Nov-2021 14:48:18

177

149.7000

XLON

01503015000014012-E08FLFoavu9i20211125

25-Nov-2021 14:48:19

84

149.7000

XLON

11503115000013995-E08FLFoavuAM20211125

25-Nov-2021 14:48:20

1795

149.7000

XLON

01503015000014014-E08FLFoavuAv20211125

25-Nov-2021 14:48:20

876

149.7000

XLON

01503015000014014-E08FLFoavuAx20211125

25-Nov-2021 14:49:27

2862

149.7000

XLON

11503115000013999-E08FLFoavv3I20211125

25-Nov-2021 14:49:27

609

149.7000

TRQX

48503485000053928-E08FLFUfuDd420211125

25-Nov-2021 14:49:27

571

149.7000

CHIX

24543245400030546-120001PL520211125

25-Nov-2021 14:49:28

334

149.7000

XLON

11503115000014054-E08FLFoavv6V20211125

25-Nov-2021 14:49:29

576

149.7000

AQXE

3575B9079020211125

25-Nov-2021 14:49:29

1579

149.7000

XLON

11503115000014054-E08FLFoavv6h20211125

25-Nov-2021 14:49:40

1250

149.7000

XLON

01503015000014067-E08FLFoavvJn20211125

25-Nov-2021 14:49:40

984

149.7000

XLON

01503015000014067-E08FLFoavvJp20211125

25-Nov-2021 14:49:46

1512

149.7000

BATE

40523405200060995-200015BC20211125

25-Nov-2021 14:49:46

255

149.7000

BATE

40523405200060995-200015BD20211125

25-Nov-2021 14:50:21

1515

149.7000

XLON

01503015000014093-E08FLFoavw6a20211125

25-Nov-2021 14:51:03

572

149.7500

AQXE

5050B9147220211125

25-Nov-2021 14:51:03

29

149.7500

BATE

40523405200061265-200015HY20211125

25-Nov-2021 14:51:03

623

149.7500

TRQX

08503085000056100-E08FLFUfuMXs20211125

25-Nov-2021 14:51:03

817

149.7500

XLON

01503015000014142-E08FLFoavwwW20211125

25-Nov-2021 14:51:03

2629

149.7500

XLON

01503015000014142-E08FLFoavwwU20211125

25-Nov-2021 14:51:03

629

149.7500

CHIX

24543245400030716-120001PX420211125

25-Nov-2021 14:51:03

1113

149.7500

BATE

40523405200061265-200015HZ20211125

25-Nov-2021 14:51:07

571

149.7250

CHIX

24543245400030735-E20001PXS20211125

25-Nov-2021 14:51:52

1250

149.7500

XLON

01503015000014168-E08FLFoavxuP20211125

25-Nov-2021 14:52:16

629

149.7500

XLON

01503015000014178-E08FLFoavyGf20211125

25-Nov-2021 14:52:16

628

149.7500

XLON

01503015000014178-E08FLFoavyGd20211125

25-Nov-2021 14:52:17

28

149.7500

BATE

40523405200061642-200015ND20211125

25-Nov-2021 14:53:55

148

149.8000

XLON

01503015000014222-E08FLFoavzVh20211125

25-Nov-2021 14:53:55

1244

149.8000

BATE

24523245200062370-200015SG20211125

25-Nov-2021 14:54:27

2330

149.8000

XLON

11503115000014200-E08FLFoaw02L20211125

25-Nov-2021 14:54:27

628

149.8000

CHIX

40543405400031483-120001QI420211125

25-Nov-2021 14:54:27

618

149.8000

TRQX

48503485000055290-E08FLFUfudgZ20211125

25-Nov-2021 14:54:27

668

149.8000

CHIX

24543245400031301-120001QI520211125

25-Nov-2021 14:54:28

335

149.8000

XLON

11503115000014209-E08FLFoaw02j20211125

25-Nov-2021 14:54:28

2017

149.8000

XLON

11503115000014209-E08FLFoaw02l20211125

25-Nov-2021 14:54:28

571

149.8000

AQXE

3575B9267320211125

25-Nov-2021 14:55:17

2545

149.8000

BATE

40523405200062527-200015XM20211125

25-Nov-2021 14:55:17

10

149.8000

BATE

40523405200062527-200015XL20211125

25-Nov-2021 14:55:17

2149

149.8000

XLON

11503115000014210-E08FLFoaw0sY20211125

25-Nov-2021 14:55:18

863

149.8000

XLON

01503015000014250-E08FLFoaw0vE20211125

25-Nov-2021 14:55:18

137

149.8000

XLON

01503015000014250-E08FLFoaw0vG20211125

25-Nov-2021 14:55:55

1000

149.8000

XLON

11503115000014222-E08FLFoaw1cp20211125

25-Nov-2021 14:55:55

392

149.8000

XLON

11503115000014222-E08FLFoaw1cu20211125

25-Nov-2021 14:55:55

552

149.8000

XLON

11503115000014222-E08FLFoaw1cj20211125

25-Nov-2021 14:55:56

386

149.8000

AQXE

3575B9315520211125

25-Nov-2021 14:55:56

608

149.8000

XLON

01503015000014259-E08FLFoaw1dQ20211125

25-Nov-2021 14:55:56

392

149.8000

XLON

01503015000014259-E08FLFoaw1dS20211125

25-Nov-2021 14:55:57

608

149.8000

XLON

11503115000014236-E08FLFoaw1eM20211125

25-Nov-2021 14:55:57

392

149.8000

XLON

11503115000014236-E08FLFoaw1eO20211125

25-Nov-2021 14:56:07

343

149.7750

CHIX

40543405400031780-E20001QPD20211125

25-Nov-2021 14:56:15

1250

149.8000

XLON

11503115000014250-E08FLFoaw1yC20211125

25-Nov-2021 14:56:26

1389

149.8000

BATE

40523405200062844-2000161M20211125

25-Nov-2021 14:56:38

1250

149.8000

XLON

11503115000014262-E08FLFoaw2H320211125

25-Nov-2021 14:56:38

20

149.8000

XLON

11503115000014262-E08FLFoaw2H520211125

25-Nov-2021 14:57:01

169

149.8000

XLON

01503015000014304-E08FLFoaw2Uo20211125

25-Nov-2021 14:57:02

349

149.8000

XLON

01503015000014304-E08FLFoaw2VP20211125

25-Nov-2021 14:57:03

1320

149.8000

XLON

01503015000014304-E08FLFoaw2ad20211125

25-Nov-2021 14:57:06

850

149.8000

XLON

01503015000014304-E08FLFoaw2fd20211125

25-Nov-2021 14:57:07

1600

149.7500

BATE

40523405200061978-2000164520211125

25-Nov-2021 14:57:07

952

149.7500

XLON

01503015000014178-E08FLFoaw2fq20211125

25-Nov-2021 14:57:07

11

149.7500

XLON

01503015000014178-E08FLFoaw2fo20211125

25-Nov-2021 14:57:07

1505

149.7500

XLON

01503015000014189-E08FLFoaw2fs20211125

25-Nov-2021 14:57:07

479

149.7500

TRQX

08503085000057717-E08FLFUfurVc20211125

25-Nov-2021 14:57:09

1272

149.7000

XLON

11503115000014093-E08FLFoaw2iC20211125

25-Nov-2021 14:57:09

854

149.7000

XLON

11503115000014079-E08FLFoaw2iA20211125

25-Nov-2021 14:57:50

1002

149.6500

BATE

40523405200060680-2000166Y20211125

25-Nov-2021 14:57:50

305

149.6500

BATE

40523405200060680-2000166X20211125

25-Nov-2021 14:59:12

799

149.6000

BATE

24523245200063307-200016FJ20211125

25-Nov-2021 14:59:12

217

149.6000

XLON

01503015000014366-E08FLFoaw50R20211125

25-Nov-2021 14:59:12

620

149.6000

XLON

01503015000014366-E08FLFoaw50O20211125

25-Nov-2021 14:59:12

875

149.6000

XLON

01503015000014366-E08FLFoaw50T20211125

25-Nov-2021 14:59:28

1580

149.5500

XLON

11503115000014338-E08FLFoaw5RD20211125

25-Nov-2021 14:59:32

287

149.5500

XLON

11503115000014338-E08FLFoaw5bx20211125

25-Nov-2021 14:59:32

685

149.5500

BATE

40523405200063174-200016HL20211125

25-Nov-2021 14:59:55

446

149.5500

BATE

24523245200063711-200016JE20211125

25-Nov-2021 14:59:55

752

149.5500

XLON

01503015000014425-E08FLFoaw6AM20211125

25-Nov-2021 14:59:55

1000

149.5500

XLON

11503115000014390-E08FLFoaw6A020211125

25-Nov-2021 14:59:55

1250

149.5500

XLON

01503015000014425-E08FLFoaw6AK20211125

25-Nov-2021 14:59:55

595

149.5500

XLON

11503115000014390-E08FLFoaw69w20211125

25-Nov-2021 14:59:55

607

149.5500

XLON

11503115000014390-E08FLFoaw69y20211125

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSGIBDBXUDDGBL

Companies

Quilter (QLT)
UK 100