Transaction in Own Shares

abrdn PLC
13 December 2023
 

Transactions in own shares

 

 

abrdn plc (the "Company") announces that on 12 December 2023 it purchased the following number of its ordinary shares of 1361/63 pence each on the London Stock Exchange and Cboe Europe BXE through J.P. Morgan Securities plc.

 


London Stock Exchange

Cboe Europe BXE

Number of ordinary shares purchased

883,771

293,616

Highest price paid (per ordinary share)

GBp 178.9500

GBp 179.1000

Lowest price paid (per ordinary share)

GBp 169.5000

GBp 169.5500

Volume weighted average price paid (per ordinary share)

GBp 172.4391

GBp 172.4545

 

The Company intends to cancel the purchased shares.

 

Since 5 June 2023, to date, the Company has purchased approximately £288,825,979 of ordinary shares in aggregate in connection with the Programme.

 

LEI of abrdn plc is: 0TMBS544NMO7GLCE7H90

 

 

Individual Transactions

 

Transaction Date and Time

Volume

Price (GBp)

Platform

Transaction Reference Number

12-Dec-2023 08:01:28

152

179.1000

BATE

40053400500000466-100005XD20231212

12-Dec-2023 08:01:28

460

179.1000

BATE

40053400500000466-100005XE20231212

12-Dec-2023 08:01:32

1110

178.8500

XLON

07003070000003171-E0Gz1vMIxWp120231212

12-Dec-2023 08:01:32

613

178.9500

BATE

40053400500000467-100005XZ20231212

12-Dec-2023 08:01:32

1174

178.8500

XLON

05003050000003201-E0Gz1vMIxWoz20231212

12-Dec-2023 08:01:32

1035

178.9500

XLON

05003050000003367-E0Gz1vMIxWox20231212

12-Dec-2023 08:02:05

1039

178.2000

XLON

05003050000003388-E0Gz1vMIxYTt20231212

12-Dec-2023 08:02:05

262

178.2000

XLON

05003050000003388-E0Gz1vMIxYUl20231212

12-Dec-2023 08:02:12

1102

177.9500

XLON

05003050000003410-E0Gz1vMIxYkL20231212

12-Dec-2023 08:03:29

99

177.8000

BATE

40053400500001432-1000069B20231212

12-Dec-2023 08:03:31

612

177.8000

BATE

40053400500001432-1000069I20231212

12-Dec-2023 08:03:31

1434

177.6500

XLON

07003070000003890-E0Gz1vMIxbDr20231212

12-Dec-2023 08:03:31

1162

177.5500

XLON

07003070000003720-E0Gz1vMIxbEE20231212

12-Dec-2023 08:03:31

1322

177.6000

XLON

07003070000003792-E0Gz1vMIxbDt20231212

12-Dec-2023 08:03:31

593

177.6500

BATE

24053240500001465-1000069J20231212

12-Dec-2023 08:04:49

651

176.9500

BATE

40053400500001753-100006FY20231212

12-Dec-2023 08:06:39

829

176.8500

BATE

40053400500002207-100006P020231212

12-Dec-2023 08:06:39

800

176.7000

BATE

40053400500002038-100006P120231212

12-Dec-2023 08:06:40

1009

176.5000

XLON

05003050000004564-E0Gz1vMIxgY520231212

12-Dec-2023 08:06:40

537

176.4500

XLON

07003070000004254-E0Gz1vMIxgY720231212

12-Dec-2023 08:07:59

1554

176.7000

XLON

05003050000004970-E0Gz1vMIxiAp20231212

12-Dec-2023 08:08:02

829

176.4500

BATE

24053240500002851-100006W420231212

12-Dec-2023 08:08:02

592

176.6000

BATE

40053400500002837-100006W320231212

12-Dec-2023 08:08:02

691

176.4500

XLON

07003070000004254-E0Gz1vMIxiLb20231212

12-Dec-2023 08:08:04

1000

176.4000

XLON

07003070000004912-E0Gz1vMIxiR120231212

12-Dec-2023 08:08:06

1095

176.1500

XLON

07003070000004739-E0Gz1vMIxiYI20231212

12-Dec-2023 08:08:51

1076

176.2000

XLON

05003050000005148-E0Gz1vMIxjeR20231212

12-Dec-2023 08:14:36

651

177.2500

BATE

40053400500005086-100007X720231212

12-Dec-2023 08:14:36

1438

177.2000

XLON

05003050000006443-E0Gz1vMIxuIx20231212

12-Dec-2023 08:14:36

1133

177.3000

XLON

07003070000006596-E0Gz1vMIxuIn20231212

12-Dec-2023 08:14:36

1028

177.2500

XLON

07003070000006460-E0Gz1vMIxuIt20231212

12-Dec-2023 08:14:36

1032

177.0500

BATE

40053400500004967-100007XG20231212

12-Dec-2023 08:14:36

1027

177.0500

XLON

07003070000006369-E0Gz1vMIxuMz20231212

12-Dec-2023 08:16:55

937

177.2000

BATE

24053240500006420-100008DJ20231212

12-Dec-2023 08:16:55

1157

177.2000

XLON

07003070000007199-E0Gz1vMIxybg20231212

12-Dec-2023 08:16:55

1007

177.3000

XLON

05003050000007232-E0Gz1vMIxybN20231212

12-Dec-2023 08:17:04

1026

177.1500

XLON

07003070000007343-E0Gz1vMIxyyK20231212

12-Dec-2023 08:17:04

1046

177.1000

XLON

05003050000007126-E0Gz1vMIxyyO20231212

12-Dec-2023 08:17:04

480

177.1000

XLON

05003050000007126-E0Gz1vMIxyyQ20231212

12-Dec-2023 08:17:04

936

177.0500

BATE

40053400500006058-100008EK20231212

12-Dec-2023 08:18:20

1364

177.6000

XLON

05003050000007600-E0Gz1vMIy0d520231212

12-Dec-2023 08:18:22

984

177.5000

XLON

05003050000007592-E0Gz1vMIy0gD20231212

12-Dec-2023 08:18:23

745

177.4500

BATE

24053240500007105-100008LQ20231212

12-Dec-2023 08:18:23

389

177.4500

XLON

07003070000007573-E0Gz1vMIy0in20231212

12-Dec-2023 08:18:23

696

177.4500

XLON

07003070000007573-E0Gz1vMIy0il20231212

12-Dec-2023 08:18:55

745

177.1500

BATE

40053400500007256-100008NU20231212

12-Dec-2023 08:19:26

935

176.9500

XLON

07003070000007826-E0Gz1vMIy24520231212

12-Dec-2023 08:19:52

1115

176.9500

XLON

05003050000007964-E0Gz1vMIy2Tp20231212

12-Dec-2023 08:21:31

751

176.9000

XLON

05003050000008092-E0Gz1vMIy4lV20231212

12-Dec-2023 08:21:31

949

176.8000

XLON

07003070000007600-E0Gz1vMIy4m220231212

12-Dec-2023 08:21:31

651

176.8500

BATE

40053400500008021-1000092T20231212

12-Dec-2023 08:21:31

1234

176.8000

XLON

05003050000007614-E0Gz1vMIy4m020231212

12-Dec-2023 08:21:32

770

176.7500

BATE

24053240500007725-1000092V20231212

12-Dec-2023 08:22:45

1086

176.7000

XLON

05003050000008519-E0Gz1vMIy64p20231212

12-Dec-2023 08:23:17

1100

176.4500

XLON

05003050000008581-E0Gz1vMIy6gm20231212

12-Dec-2023 08:23:22

994

176.3500

XLON

05003050000008535-E0Gz1vMIy6jQ20231212

12-Dec-2023 08:23:22

1041

176.3500

BATE

24053240500009193-100009AQ20231212

12-Dec-2023 08:23:22

699

176.4000

XLON

07003070000008561-E0Gz1vMIy6jO20231212

12-Dec-2023 08:23:24

900

176.3000

XLON

05003050000008307-E0Gz1vMIy6lD20231212

12-Dec-2023 08:23:24

291

176.3000

XLON

05003050000008307-E0Gz1vMIy6lB20231212

12-Dec-2023 08:25:32

17

175.9500

XLON

07003070000008687-E0Gz1vMIy8qN20231212

12-Dec-2023 08:25:32

81

175.9500

XLON

07003070000008687-E0Gz1vMIy8qL20231212

12-Dec-2023 08:25:32

1108

175.9500

XLON

07003070000008687-E0Gz1vMIy8q920231212

12-Dec-2023 08:25:33

730

175.8500

BATE

40053400500009590-100009M120231212

12-Dec-2023 08:25:33

24

175.8500

BATE

40053400500009590-100009M220231212

12-Dec-2023 08:25:34

420

175.7500

XLON

05003050000008607-E0Gz1vMIy8tp20231212

12-Dec-2023 08:25:34

350

175.7500

XLON

05003050000008607-E0Gz1vMIy8ts20231212

12-Dec-2023 08:25:34

1098

175.7500

XLON

07003070000008572-E0Gz1vMIy8tn20231212

12-Dec-2023 08:25:37

754

175.7000

BATE

24053240500009789-100009MD20231212

12-Dec-2023 08:26:37

829

175.2500

BATE

40053400500010211-100009RN20231212

12-Dec-2023 08:26:37

651

175.3500

BATE

24053240500010686-100009RM20231212

12-Dec-2023 08:26:37

1104

175.4000

XLON

07003070000009143-E0Gz1vMIyADU20231212

12-Dec-2023 08:26:42

1670

175.2000

XLON

07003070000009018-E0Gz1vMIyAHT20231212

12-Dec-2023 08:27:32

933

175.0000

XLON

05003050000009156-E0Gz1vMIyBDh20231212

12-Dec-2023 08:28:08

711

174.9500

BATE

24053240500011197-10000A0320231212

12-Dec-2023 08:28:08

1026

174.9500

XLON

07003070000009420-E0Gz1vMIyBuD20231212

12-Dec-2023 08:28:11

933

174.8500

XLON

05003050000009429-E0Gz1vMIyByJ20231212

12-Dec-2023 08:28:11

1400

174.7500

XLON

07003070000009153-E0Gz1vMIyByP20231212

12-Dec-2023 08:28:20

663

174.7000

BATE

40053400500011100-10000A0N20231212

12-Dec-2023 08:28:40

1103

174.0000

XLON

07003070000009483-E0Gz1vMIyCV620231212

12-Dec-2023 08:28:40

919

173.9500

XLON

05003050000009514-E0Gz1vMIyCVB20231212

12-Dec-2023 08:29:30

1121

174.0500

XLON

05003050000009744-E0Gz1vMIyDku20231212

12-Dec-2023 08:29:30

1080

174.1500

XLON

07003070000009715-E0Gz1vMIyDkS20231212

12-Dec-2023 08:29:30

592

173.8000

BATE

40053400500011575-10000A6R20231212

12-Dec-2023 08:29:31

4

173.7500

XLON

07003070000009712-E0Gz1vMIyDmm20231212

12-Dec-2023 08:29:31

1210

173.7500

XLON

07003070000009712-E0Gz1vMIyDmo20231212

12-Dec-2023 08:30:48

1395

173.5500

XLON

07003070000009819-E0Gz1vMIyFoH20231212

12-Dec-2023 08:30:51

931

173.4500

XLON

05003050000009769-E0Gz1vMIyFqR20231212

12-Dec-2023 08:30:51

710

173.3000

BATE

24053240500012063-10000AEA20231212

12-Dec-2023 08:32:16

1238

173.1500

XLON

05003050000010108-E0Gz1vMIyIC420231212

12-Dec-2023 08:32:16

1043

173.3000

XLON

07003070000010155-E0Gz1vMIyIBY20231212

12-Dec-2023 08:32:16

124

173.2000

XLON

05003050000010142-E0Gz1vMIyIBt20231212

12-Dec-2023 08:32:16

1115

173.2000

XLON

05003050000010142-E0Gz1vMIyIBv20231212

12-Dec-2023 08:33:07

1142

172.9500

XLON

07003070000010261-E0Gz1vMIyJLt20231212

12-Dec-2023 08:33:07

770

172.9000

BATE

40053400500012685-10000ARN20231212

12-Dec-2023 08:33:10

375

172.7000

XLON

05003050000010264-E0Gz1vMIyJUy20231212

12-Dec-2023 08:33:10

672

172.7000

XLON

05003050000010264-E0Gz1vMIyJUX20231212

12-Dec-2023 08:33:10

592

172.8000

BATE

40053400500012325-10000AS020231212

12-Dec-2023 08:35:07

1251

173.2000

XLON

05003050000010577-E0Gz1vMIyMCG20231212

12-Dec-2023 08:35:07

1362

173.2500

XLON

05003050000010655-E0Gz1vMIyMCA20231212

12-Dec-2023 08:36:13

1457

173.2500

XLON

05003050000010841-E0Gz1vMIyNPH20231212

12-Dec-2023 08:36:13

829

173.1000

BATE

24053240500014580-10000B7N20231212

12-Dec-2023 08:36:13

1651

173.0500

XLON

07003070000010819-E0Gz1vMIyNPn20231212

12-Dec-2023 08:36:14

888

173.0000

BATE

40053400500013820-10000B7O20231212

12-Dec-2023 08:36:14

603

172.9000

XLON

05003050000010541-E0Gz1vMIyNRg20231212

12-Dec-2023 08:38:04

1287

173.6500

XLON

07003070000011154-E0Gz1vMIyPMJ20231212

12-Dec-2023 08:38:59

593

173.7500

BATE

40053400500015506-10000BN120231212

12-Dec-2023 08:39:53

592

173.9000

XLON

07003070000011462-E0Gz1vMIyR7H20231212

12-Dec-2023 08:39:53

500

173.9000

XLON

07003070000011462-E0Gz1vMIyR7J20231212

12-Dec-2023 08:39:54

242

173.7500

BATE

24053240500016109-10000BQH20231212

12-Dec-2023 08:39:54

1238

173.7500

XLON

05003050000011415-E0Gz1vMIyRBA20231212

12-Dec-2023 08:39:54

350

173.7500

BATE

24053240500016109-10000BQG20231212

12-Dec-2023 08:39:56

803

173.7000

XLON

07003070000011247-E0Gz1vMIyRFI20231212

12-Dec-2023 08:39:57

592

173.6000

BATE

40053400500015772-10000BQO20231212

12-Dec-2023 08:41:16

1284

173.1500

XLON

05003050000011769-E0Gz1vMIySdL20231212

12-Dec-2023 08:41:57

37

173.0500

BATE

24053240500017312-10000BZZ20231212

12-Dec-2023 08:41:57

733

173.0500

BATE

24053240500017312-10000C0020231212

12-Dec-2023 08:41:58

1088

172.9000

XLON

05003050000011516-E0Gz1vMIyTJD20231212

12-Dec-2023 08:42:04

66

172.8500

XLON

07003070000011709-E0Gz1vMIyTRR20231212

12-Dec-2023 08:42:04

1219

172.8500

XLON

07003070000011709-E0Gz1vMIyTRW20231212

12-Dec-2023 08:42:04

829

172.8500

BATE

40053400500016739-10000C0W20231212

12-Dec-2023 08:42:40

966

172.3500

XLON

05003050000011917-E0Gz1vMIyU3q20231212

12-Dec-2023 08:43:57

1309

172.4500

XLON

05003050000012072-E0Gz1vMIyVuh20231212

12-Dec-2023 08:44:12

710

172.3500

BATE

40053400500017491-10000CB520231212

12-Dec-2023 08:44:13

652

172.2000

BATE

24053240500017698-10000CB620231212

12-Dec-2023 08:44:13

1108

172.2000

XLON

07003070000011991-E0Gz1vMIyWIZ20231212

12-Dec-2023 08:47:10

592

173.6000

BATE

24053240500019671-10000CN320231212

12-Dec-2023 08:47:10

996

173.6000

XLON

05003050000012690-E0Gz1vMIyZmp20231212

12-Dec-2023 08:47:40

981

173.5500

XLON

07003070000012627-E0Gz1vMIyaNS20231212

12-Dec-2023 08:48:40

693

173.4000

XLON

05003050000012658-E0Gz1vMIybPC20231212

12-Dec-2023 08:48:40

246

173.3000

XLON

07003070000012595-E0Gz1vMIybPb20231212

12-Dec-2023 08:48:40

849

173.3000

XLON

07003070000012595-E0Gz1vMIybPZ20231212

12-Dec-2023 08:48:40

300

173.4000

XLON

05003050000012658-E0Gz1vMIybPL20231212

12-Dec-2023 08:48:55

592

173.2500

BATE

40053400500019642-10000CUJ20231212

12-Dec-2023 08:48:55

738

173.1000

BATE

40053400500019690-10000CUK20231212

12-Dec-2023 08:48:55

956

173.2000

XLON

05003050000012707-E0Gz1vMIybjP20231212

12-Dec-2023 08:48:56

404

172.9000

XLON

07003070000012810-E0Gz1vMIybnz20231212

12-Dec-2023 08:48:56

893

172.9000

XLON

07003070000012810-E0Gz1vMIybnu20231212

12-Dec-2023 08:49:40

1206

172.9500

XLON

05003050000013048-E0Gz1vMIycan20231212

12-Dec-2023 08:50:50

1107

172.7000

XLON

05003050000013036-E0Gz1vMIyeMR20231212

12-Dec-2023 08:51:12

1481

172.8500

XLON

07003070000013246-E0Gz1vMIyeo120231212

12-Dec-2023 08:51:23

996

172.7000

XLON

07003070000013234-E0Gz1vMIyf8L20231212

12-Dec-2023 08:51:57

1096

172.6000

XLON

07003070000013227-E0Gz1vMIyfhR20231212

12-Dec-2023 08:53:53

1003

172.8000

XLON

07003070000013637-E0Gz1vMIyhgU20231212

12-Dec-2023 08:53:53

1080

172.6500

BATE

40053400500022403-10000DFS20231212

12-Dec-2023 08:53:53

592

172.7000

XLON

05003050000013668-E0Gz1vMIyhhI20231212

12-Dec-2023 08:53:53

1007

172.6500

XLON

07003070000013550-E0Gz1vMIyhhT20231212

12-Dec-2023 08:53:53

822

172.7000

XLON

05003050000013668-E0Gz1vMIyhhL20231212

12-Dec-2023 08:54:01

686

172.5000

BATE

24053240500022713-10000DGG20231212

12-Dec-2023 08:54:01

143

172.5000

BATE

24053240500022713-10000DGH20231212

12-Dec-2023 08:54:40

976

172.2000

XLON

07003070000013752-E0Gz1vMIyiyY20231212

12-Dec-2023 08:54:40

434

172.2000

XLON

07003070000013752-E0Gz1vMIyiyW20231212

12-Dec-2023 08:54:41

953

172.1500

BATE

24053240500023057-10000DJ920231212

12-Dec-2023 08:54:41

977

172.1500

XLON

07003070000013653-E0Gz1vMIyj0Z20231212

12-Dec-2023 08:54:41

135

172.1500

XLON

07003070000013653-E0Gz1vMIyj0b20231212

12-Dec-2023 08:54:43

806

172.0000

BATE

40053400500022752-10000DJE20231212

12-Dec-2023 08:55:00

765

171.9500

XLON

05003050000013746-E0Gz1vMIyjK920231212

12-Dec-2023 08:56:01

1497

171.8500

XLON

07003070000013997-E0Gz1vMIykTC20231212

12-Dec-2023 08:56:18

1098

171.7000

XLON

05003050000013896-E0Gz1vMIyknE20231212

12-Dec-2023 08:56:20

561

171.5000

XLON

05003050000014016-E0Gz1vMIykpN20231212

12-Dec-2023 08:56:20

201

171.5000

XLON

05003050000014016-E0Gz1vMIykpK20231212

12-Dec-2023 08:56:43

592

171.2500

BATE

24053240500023939-10000DRD20231212

12-Dec-2023 08:57:42

1005

171.0000

XLON

07003070000014217-E0Gz1vMIymB820231212

12-Dec-2023 08:57:42

592

171.0500

BATE

40053400500023403-10000DWQ20231212

12-Dec-2023 08:57:44

199

171.0000

XLON

07003070000014217-E0Gz1vMIymCm20231212

12-Dec-2023 09:01:32

1056

172.0500

XLON

05003050000014985-E0Gz1vMIyq4C20231212

12-Dec-2023 09:01:34

1477

171.9000

XLON

07003070000014819-E0Gz1vMIyq5W20231212

12-Dec-2023 09:01:44

1162

171.8000

XLON

07003070000014772-E0Gz1vMIyqEx20231212

12-Dec-2023 09:01:45

708

171.7000

BATE

40053400500025353-10000EFO20231212

12-Dec-2023 09:02:40

1051

172.0000

XLON

05003050000015096-E0Gz1vMIyrSA20231212

12-Dec-2023 09:02:40

200

172.0000

XLON

05003050000015096-E0Gz1vMIyrTE20231212

12-Dec-2023 09:02:42

1262

171.8500

XLON

07003070000014932-E0Gz1vMIyrVf20231212

12-Dec-2023 09:03:22

571

171.9500

XLON

07003070000015150-E0Gz1vMIysGn20231212

12-Dec-2023 09:03:22

324

171.9500

XLON

07003070000015150-E0Gz1vMIysGl20231212

12-Dec-2023 09:03:23

963

171.8500

XLON

05003050000015210-E0Gz1vMIysHi20231212

12-Dec-2023 09:03:23

757

171.9000

XLON

07003070000015146-E0Gz1vMIysHd20231212

12-Dec-2023 09:03:42

1043

171.8000

BATE

24053240500026608-10000EPK20231212

12-Dec-2023 09:03:54

958

171.7500

XLON

05003050000015197-E0Gz1vMIysXg20231212

12-Dec-2023 09:03:54

181

171.7500

XLON

05003050000015197-E0Gz1vMIysXi20231212

12-Dec-2023 09:04:48

927

171.6000

BATE

24053240500027443-10000EV420231212

12-Dec-2023 09:04:48

1103

171.6500

XLON

07003070000015339-E0Gz1vMIytEI20231212

12-Dec-2023 09:05:39

793

171.5500

XLON

05003050000015409-E0Gz1vMIytzR20231212

12-Dec-2023 09:05:39

228

171.5500

XLON

05003050000015409-E0Gz1vMIytzT20231212

12-Dec-2023 09:05:40

1432

171.4000

XLON

05003050000015383-E0Gz1vMIytze20231212

12-Dec-2023 09:06:07

132

171.5500

XLON

05003050000015586-E0Gz1vMIyuXr20231212

12-Dec-2023 09:06:07

980

171.5500

XLON

05003050000015586-E0Gz1vMIyuXp20231212

12-Dec-2023 09:07:07

1314

171.4500

XLON

07003070000015488-E0Gz1vMIyvTK20231212

12-Dec-2023 09:07:07

927

171.4500

BATE

40053400500027901-10000F6720231212

12-Dec-2023 09:07:08

928

171.3000

BATE

24053240500028016-10000F6G20231212

12-Dec-2023 09:07:40

930

171.1500

XLON

05003050000015662-E0Gz1vMIywMN20231212

12-Dec-2023 09:07:40

184

171.1500

XLON

05003050000015662-E0Gz1vMIywMd20231212

12-Dec-2023 09:08:39

72

171.1000

XLON

05003050000015872-E0Gz1vMIyxQV20231212

12-Dec-2023 09:08:40

268

171.0500

BATE

24053240500028796-10000FDU20231212

12-Dec-2023 09:08:40

772

171.0500

BATE

24053240500028796-10000FDV20231212

12-Dec-2023 09:08:40

1335

171.1000

XLON

05003050000015872-E0Gz1vMIyxQX20231212

12-Dec-2023 09:09:42

1506

171.2500

XLON

07003070000015970-E0Gz1vMIyyHm20231212

12-Dec-2023 09:10:40

272

171.6000

BATE

24053240500030086-10000FOC20231212

12-Dec-2023 09:10:55

354

171.6000

BATE

24053240500030086-10000FQ320231212

12-Dec-2023 09:10:55

43

171.6000

BATE

24053240500030086-10000FQ420231212

12-Dec-2023 09:11:23

1004

171.5000

XLON

07003070000016108-E0Gz1vMIyzwI20231212

12-Dec-2023 09:11:23

793

171.4500

BATE

40053400500029640-10000FSR20231212

12-Dec-2023 09:11:33

1207

171.3000

XLON

05003050000016208-E0Gz1vMIz05Q20231212

12-Dec-2023 09:11:33

1009

171.2000

XLON

05003050000016273-E0Gz1vMIz05y20231212

12-Dec-2023 09:11:33

524

171.2000

XLON

05003050000016273-E0Gz1vMIz06020231212

12-Dec-2023 09:12:52

1212

171.0000

XLON

05003050000016608-E0Gz1vMIz20P20231212

12-Dec-2023 09:13:53

1004

171.0500

XLON

05003050000016743-E0Gz1vMIz2yg20231212

12-Dec-2023 09:13:53

876

171.0500

BATE

40053400500030897-10000G4F20231212

12-Dec-2023 09:14:44

1312

171.4500

XLON

07003070000016774-E0Gz1vMIz3ni20231212

12-Dec-2023 09:14:44

788

171.4000

BATE

40053400500031246-10000G7P20231212

12-Dec-2023 09:14:44

1413

171.4000

XLON

05003050000016867-E0Gz1vMIz3o220231212

12-Dec-2023 09:14:44

1206

171.3000

BATE

24053240500031683-10000G7T20231212

12-Dec-2023 09:20:12

566

173.4500

BATE

24053240500034614-10000H1I20231212

12-Dec-2023 09:20:12

480

173.4500

BATE

24053240500034614-10000H1J20231212

12-Dec-2023 09:21:18

1421

174.3000

XLON

05003050000018346-E0Gz1vMIzBpi20231212

12-Dec-2023 09:21:23

460

174.1000

BATE

24053240500035126-10000H8L20231212

12-Dec-2023 09:21:23

950

173.9500

BATE

24053240500035127-10000H8M20231212

12-Dec-2023 09:21:23

534

174.1000

BATE

24053240500035126-10000H8J20231212

12-Dec-2023 09:21:23

203

174.1000

BATE

24053240500035126-10000H8K20231212

12-Dec-2023 09:21:23

1147

174.1000

XLON

07003070000018216-E0Gz1vMIzBv120231212

12-Dec-2023 09:21:23

1169

174.2000

XLON

07003070000018219-E0Gz1vMIzBuh20231212

12-Dec-2023 09:22:39

1632

173.9000

XLON

07003070000018370-E0Gz1vMIzDQr20231212

12-Dec-2023 09:22:39

1284

173.9000

XLON

07003070000018314-E0Gz1vMIzDQp20231212

12-Dec-2023 09:23:12

1232

174.0500

XLON

07003070000018523-E0Gz1vMIzE4m20231212

12-Dec-2023 09:23:44

739

173.9500

BATE

40053400500035391-10000HJY20231212

12-Dec-2023 09:23:44

1154

173.9500

XLON

05003050000018646-E0Gz1vMIzEZf20231212

12-Dec-2023 09:24:21

1509

173.8500

XLON

07003070000018499-E0Gz1vMIzFJj20231212

12-Dec-2023 09:24:45

604

173.6500

BATE

24053240500036211-10000HPR20231212

12-Dec-2023 09:24:45

1127

173.6500

XLON

05003050000018761-E0Gz1vMIzFiD20231212

12-Dec-2023 09:24:45

1101

173.7500

XLON

05003050000018901-E0Gz1vMIzFi120231212

12-Dec-2023 09:24:45

913

173.7500

BATE

24053240500036505-10000HPP20231212

12-Dec-2023 09:24:47

1680

173.4500

XLON

05003050000018878-E0Gz1vMIzFlS20231212

12-Dec-2023 09:27:14

178

173.2500

XLON

07003070000018942-E0Gz1vMIzHdF20231212

12-Dec-2023 09:27:14

1030

173.2500

XLON

07003070000018942-E0Gz1vMIzHdD20231212

12-Dec-2023 09:27:14

829

173.2000

BATE

24053240500037251-10000HZX20231212

12-Dec-2023 09:27:14

1102

173.3000

XLON

07003070000019013-E0Gz1vMIzHcy20231212

12-Dec-2023 09:28:41

1146

173.1000

XLON

07003070000019172-E0Gz1vMIzIsJ20231212

12-Dec-2023 09:28:41

402

173.1000

XLON

07003070000019172-E0Gz1vMIzIsL20231212

12-Dec-2023 09:29:11

592

173.1000

XLON

05003050000019471-E0Gz1vMIzJNX20231212

12-Dec-2023 09:29:14

131

173.1000

XLON

05003050000019471-E0Gz1vMIzJPK20231212

12-Dec-2023 09:29:49

834

173.0500

XLON

05003050000019449-E0Gz1vMIzJmh20231212

12-Dec-2023 09:30:14

1540

173.0000

XLON

07003070000018801-E0Gz1vMIzKEJ20231212

12-Dec-2023 09:30:14

888

173.0000

BATE

24053240500038035-10000IEW20231212

12-Dec-2023 09:30:14

1557

172.9000

XLON

05003050000019585-E0Gz1vMIzKFU20231212

12-Dec-2023 09:30:14

829

172.8500

BATE

40053400500037490-10000IEX20231212

12-Dec-2023 09:30:15

836

172.8000

XLON

07003070000019328-E0Gz1vMIzKGQ20231212

12-Dec-2023 09:33:01

497

172.3000

XLON

05003050000019769-E0Gz1vMIzN2s20231212

12-Dec-2023 09:33:01

1321

172.4000

XLON

07003070000019635-E0Gz1vMIzN2R20231212

12-Dec-2023 09:33:01

714

172.3000

XLON

05003050000019769-E0Gz1vMIzN2o20231212

12-Dec-2023 09:36:17

560

172.5500

XLON

05003050000020529-E0Gz1vMIzQj320231212

12-Dec-2023 09:36:17

552

172.5500

XLON

05003050000020529-E0Gz1vMIzQj520231212

12-Dec-2023 09:36:17

1430

172.6500

XLON

07003070000020403-E0Gz1vMIzQik20231212

12-Dec-2023 09:36:17

1100

172.6000

BATE

24053240500042338-10000J7620231212

12-Dec-2023 09:36:42

1206

172.5000

XLON

07003070000020461-E0Gz1vMIzR8V20231212

12-Dec-2023 09:36:42

907

172.4000

XLON

07003070000020264-E0Gz1vMIzR8o20231212

12-Dec-2023 09:36:42

922

172.5000

BATE

24053240500042182-10000J7Z20231212

12-Dec-2023 09:36:42

520

172.4000

XLON

07003070000020264-E0Gz1vMIzR8q20231212

12-Dec-2023 09:38:13

705

173.0000

XLON

05003050000020937-E0Gz1vMIzScY20231212

12-Dec-2023 09:38:13

626

173.0000

XLON

05003050000020937-E0Gz1vMIzScc20231212

12-Dec-2023 09:38:34

886

172.9000

BATE

24053240500043302-10000JDO20231212

12-Dec-2023 09:38:34

614

172.9000

XLON

07003070000020810-E0Gz1vMIzSwV20231212

12-Dec-2023 09:38:34

603

172.9000

XLON

07003070000020810-E0Gz1vMIzSwX20231212

12-Dec-2023 09:38:35

805

172.7500

BATE

40053400500042598-10000JDQ20231212

12-Dec-2023 09:41:59

179

173.3000

BATE

24053240500044760-10000JQQ20231212

12-Dec-2023 09:41:59

1143

173.4500

XLON

07003070000021373-E0Gz1vMIzVmO20231212

12-Dec-2023 09:41:59

1131

173.3000

XLON

05003050000021474-E0Gz1vMIzVmR20231212

12-Dec-2023 09:41:59

540

173.3000

BATE

24053240500044760-10000JQR20231212

12-Dec-2023 09:42:06

1389

173.2500

XLON

07003070000021295-E0Gz1vMIzVyK20231212

12-Dec-2023 09:43:39

590

173.4000

XLON

05003050000021777-E0Gz1vMIzX9320231212

12-Dec-2023 09:43:39

1121

173.4000

XLON

05003050000021777-E0Gz1vMIzX9520231212

12-Dec-2023 09:44:02

946

173.2500

XLON

05003050000021588-E0Gz1vMIzXJz20231212

12-Dec-2023 09:44:02

1486

173.0500

XLON

07003070000021436-E0Gz1vMIzXKv20231212

12-Dec-2023 09:44:02

197

173.2500

XLON

07003070000021295-E0Gz1vMIzXJx20231212

12-Dec-2023 09:44:02

1007

173.2500

BATE

24053240500045525-10000JXU20231212

12-Dec-2023 09:44:02

978

173.1500

BATE

24053240500044761-10000JXV20231212

12-Dec-2023 09:44:47

755

173.0000

BATE

40053400500045550-10000K0N20231212

12-Dec-2023 09:46:25

1150

173.5000

XLON

07003070000021959-E0Gz1vMIzZTv20231212

12-Dec-2023 09:46:25

1715

173.5500

XLON

05003050000022124-E0Gz1vMIzZTl20231212

12-Dec-2023 09:46:57

914

173.4000

BATE

24053240500046889-10000K8X20231212

12-Dec-2023 09:46:57

1264

173.3500

XLON

05003050000022086-E0Gz1vMIzZtw20231212

12-Dec-2023 09:49:03

1343

173.4500

XLON

05003050000022388-E0Gz1vMIzc0V20231212

12-Dec-2023 09:50:29

1237

173.4000

XLON

07003070000022140-E0Gz1vMIzdCH20231212

12-Dec-2023 09:50:29

1032

173.3500

BATE

24053240500047596-10000KMC20231212

12-Dec-2023 09:50:29

1671

173.3000

XLON

07003070000022189-E0Gz1vMIzdCR20231212

12-Dec-2023 09:51:19

615

173.3000

XLON

07003070000022629-E0Gz1vMIze8q20231212

12-Dec-2023 09:51:19

270

173.3000

XLON

07003070000022629-E0Gz1vMIze8s20231212

12-Dec-2023 09:52:41

1212

173.3000

XLON

05003050000022937-E0Gz1vMIzfH920231212

12-Dec-2023 09:55:36

1125

173.5000

XLON

07003070000022888-E0Gz1vMIzhCR20231212

12-Dec-2023 09:55:36

978

173.4500

BATE

40053400500050212-10000L3H20231212

12-Dec-2023 09:55:36

201

173.4500

XLON

05003050000023043-E0Gz1vMIzhCk20231212

12-Dec-2023 09:55:36

989

173.4500

XLON

05003050000023043-E0Gz1vMIzhCh20231212

12-Dec-2023 09:55:39

1139

173.6500

XLON

05003050000023257-E0Gz1vMIzhHD20231212

12-Dec-2023 09:56:20

1048

173.7500

XLON

05003050000023324-E0Gz1vMIzhuT20231212

12-Dec-2023 09:56:51

1339

173.7500

XLON

07003070000023218-E0Gz1vMIziLY20231212

12-Dec-2023 09:57:14

1010

173.5500

BATE

40053400500051147-10000L8C20231212

12-Dec-2023 09:57:14

1191

173.6500

XLON

07003070000023165-E0Gz1vMIzicb20231212

12-Dec-2023 09:57:14

1386

173.5500

XLON

07003070000023100-E0Gz1vMIzid020231212

12-Dec-2023 09:57:14

1313

173.6500

BATE

24053240500051813-10000L8A20231212

12-Dec-2023 09:57:14

1212

173.6000

BATE

24053240500051784-10000L8B20231212

12-Dec-2023 09:57:14

1525

173.5500

XLON

05003050000023419-E0Gz1vMIzidR20231212

12-Dec-2023 09:59:08

592

173.4000

BATE

40053400500052533-10000LD520231212

12-Dec-2023 09:59:08

1109

173.4000

XLON

05003050000023563-E0Gz1vMIzjqn20231212

12-Dec-2023 09:59:14

538

173.3500

XLON

07003070000023258-E0Gz1vMIzjth20231212

12-Dec-2023 09:59:14

1035

173.3500

XLON

07003070000023258-E0Gz1vMIzjtj20231212

12-Dec-2023 09:59:17

1210

173.2500

XLON

05003050000023514-E0Gz1vMIzjvV20231212

12-Dec-2023 09:59:17

829

173.3000

BATE

24053240500052455-10000LDM20231212

12-Dec-2023 10:02:03

779

172.6000

XLON

07003070000023604-E0Gz1vMIzlqC20231212

12-Dec-2023 10:02:27

1312

172.5500

XLON

05003050000023687-E0Gz1vMIzmQ720231212

12-Dec-2023 10:02:27

231

172.6000

XLON

07003070000023604-E0Gz1vMIzmPw20231212

12-Dec-2023 10:02:27

1185

172.6000

XLON

07003070000023823-E0Gz1vMIzmPy20231212

12-Dec-2023 10:02:31

592

172.4500

BATE

40053400500052844-10000LPF20231212

12-Dec-2023 10:02:36

602

172.3000

XLON

07003070000023779-E0Gz1vMIzmW420231212

12-Dec-2023 10:02:36

829

172.3000

BATE

24053240500053344-10000LPP20231212

12-Dec-2023 10:02:38

1333

172.0500

XLON

07003070000023921-E0Gz1vMIzmYH20231212

12-Dec-2023 10:03:52

701

171.8000

XLON

07003070000023974-E0Gz1vMIzo4N20231212

12-Dec-2023 10:03:52

743

171.9500

XLON

07003070000024050-E0Gz1vMIzo3e20231212

12-Dec-2023 10:03:52

371

171.9500

XLON

07003070000024050-E0Gz1vMIzo3g20231212

12-Dec-2023 10:03:52

710

171.8000

BATE

24053240500055204-10000LVE20231212

12-Dec-2023 10:03:52

710

171.9000

BATE

40053400500054655-10000LVD20231212

12-Dec-2023 10:03:52

1126

171.9000

XLON

05003050000024106-E0Gz1vMIzo3q20231212

12-Dec-2023 10:03:52

323

171.8000

XLON

07003070000023974-E0Gz1vMIzo4L20231212

12-Dec-2023 10:06:29

192

172.3000

XLON

05003050000024594-E0Gz1vMIzrV720231212

12-Dec-2023 10:06:29

1106

172.4500

XLON

05003050000024650-E0Gz1vMIzrUj20231212

12-Dec-2023 10:06:29

1098

172.4000

XLON

07003070000024482-E0Gz1vMIzrUl20231212

12-Dec-2023 10:06:29

832

172.3000

XLON

05003050000024594-E0Gz1vMIzrVG20231212

12-Dec-2023 10:06:29

593

172.3500

BATE

24053240500056898-10000M8Q20231212

12-Dec-2023 10:08:33

1208

172.6000

XLON

07003070000024703-E0Gz1vMIzsye20231212

12-Dec-2023 10:08:33

1199

172.6500

XLON

05003050000024899-E0Gz1vMIzsya20231212

12-Dec-2023 10:09:01

829

172.5500

BATE

40053400500057316-10000MGA20231212

12-Dec-2023 10:10:04

592

172.5500

BATE

24053240500058437-10000MKB20231212

12-Dec-2023 10:10:04

1297

172.6000

XLON

07003070000024854-E0Gz1vMIztl620231212

12-Dec-2023 10:14:08

804

172.5000

XLON

05003050000025102-E0Gz1vMIzwPW20231212

12-Dec-2023 10:14:08

1008

172.4500

XLON

07003070000024693-E0Gz1vMIzwPk20231212

12-Dec-2023 10:14:08

1503

172.5500

XLON

07003070000025343-E0Gz1vMIzwPT20231212

12-Dec-2023 10:14:09

770

172.4000

BATE

40053400500058797-10000MYE20231212

12-Dec-2023 10:16:36

24

172.5000

XLON

05003050000025646-E0Gz1vMIzxwD20231212

12-Dec-2023 10:16:36

1088

172.5000

XLON

07003070000025555-E0Gz1vMIzxwH20231212

12-Dec-2023 10:16:36

972

172.5000

XLON

05003050000025646-E0Gz1vMIzxwF20231212

12-Dec-2023 10:16:38

739

172.4500

BATE

40053400500061297-10000N7820231212

12-Dec-2023 10:17:05

990

172.4000

XLON

07003070000025427-E0Gz1vMIzySr20231212

12-Dec-2023 10:17:05

710

172.3500

BATE

40053400500060590-10000N8W20231212

12-Dec-2023 10:18:51

638

172.2500

XLON

07003070000025857-E0Gz1vMIzzrm20231212

12-Dec-2023 10:18:51

759

172.2500

XLON

07003070000025857-E0Gz1vMIzzrp20231212

12-Dec-2023 10:19:23

770

172.2500

XLON

07003070000026027-E0Gz1vMJ00Di20231212

12-Dec-2023 10:19:25

429

172.2500

XLON

07003070000026027-E0Gz1vMJ00Ek20231212

12-Dec-2023 10:19:25

652

172.2000

XLON

05003050000025836-E0Gz1vMJ00Eq20231212

12-Dec-2023 10:20:31

1517

172.3000

XLON

05003050000026298-E0Gz1vMJ00m820231212

12-Dec-2023 10:21:27

999

172.2000

XLON

05003050000026159-E0Gz1vMJ01IO20231212

12-Dec-2023 10:21:27

756

172.1500

BATE

24053240500062675-10000NQ220231212

12-Dec-2023 10:21:27

1015

172.2500

XLON

07003070000026199-E0Gz1vMJ01IE20231212

12-Dec-2023 10:21:27

347

172.2000

XLON

05003050000025836-E0Gz1vMJ01II20231212

12-Dec-2023 10:23:43

1751

172.2000

XLON

07003070000026498-E0Gz1vMJ02cW20231212

12-Dec-2023 10:23:43

229

172.2000

XLON

07003070000026498-E0Gz1vMJ02cY20231212

12-Dec-2023 10:24:14

841

172.2000

XLON

05003050000026698-E0Gz1vMJ02mT20231212

12-Dec-2023 10:24:52

1325

172.2000

XLON

07003070000026595-E0Gz1vMJ037820231212

12-Dec-2023 10:25:16

1111

172.1000

BATE

24053240500065922-10000O4020231212

12-Dec-2023 10:25:16

522

172.1000

XLON

05003050000026714-E0Gz1vMJ03Ql20231212

12-Dec-2023 10:25:16

627

172.1000

XLON

05003050000026714-E0Gz1vMJ03Qj20231212

12-Dec-2023 10:27:08

1341

172.3500

XLON

05003050000026942-E0Gz1vMJ04ph20231212

12-Dec-2023 10:27:08

1010

172.4000

BATE

24053240500066676-10000ODA20231212

12-Dec-2023 10:27:08

1140

172.4000

XLON

05003050000027011-E0Gz1vMJ04pf20231212

12-Dec-2023 10:29:21

1676

172.4500

XLON

07003070000027072-E0Gz1vMJ06JS20231212

12-Dec-2023 10:30:08

1170

172.4500

XLON

05003050000027308-E0Gz1vMJ06gb20231212

12-Dec-2023 10:31:26

1067

172.5000

XLON

05003050000027488-E0Gz1vMJ07Sv20231212

12-Dec-2023 10:31:57

1642

172.5000

XLON

07003070000027330-E0Gz1vMJ07mF20231212

12-Dec-2023 10:33:26

1119

172.5000

XLON

05003050000027682-E0Gz1vMJ08Xr20231212

12-Dec-2023 10:33:56

1252

172.4000

XLON

05003050000027181-E0Gz1vMJ08wl20231212

12-Dec-2023 10:33:56

1212

172.4000

BATE

24053240500067364-10000P3Y20231212

12-Dec-2023 10:33:56

68

172.3500

XLON

05003050000027065-E0Gz1vMJ08xV20231212

12-Dec-2023 10:33:56

1309

172.3500

XLON

05003050000027065-E0Gz1vMJ08xT20231212

12-Dec-2023 10:34:02

1111

172.3000

BATE

40053400500066143-10000P4920231212

12-Dec-2023 10:34:02

1494

172.3000

XLON

07003070000027586-E0Gz1vMJ091G20231212

12-Dec-2023 10:35:20

1083

172.3500

XLON

07003070000027615-E0Gz1vMJ09gF20231212

12-Dec-2023 10:35:20

1313

172.3500

BATE

40053400500070749-10000PAJ20231212

12-Dec-2023 10:37:02

1407

172.3000

XLON

07003070000027776-E0Gz1vMJ0B6m20231212

12-Dec-2023 10:37:02

1111

172.3000

BATE

40053400500070430-10000PI920231212

12-Dec-2023 10:37:02

1408

172.2000

BATE

24053240500072067-10000PIE20231212

12-Dec-2023 10:37:02

1354

172.2000

XLON

07003070000027609-E0Gz1vMJ0B7g20231212

12-Dec-2023 10:40:03

1235

172.1000

XLON

05003050000028393-E0Gz1vMJ0CcM20231212

12-Dec-2023 10:41:04

1203

172.2500

XLON

05003050000028785-E0Gz1vMJ0DFO20231212

12-Dec-2023 10:41:10

1569

172.2500

XLON

05003050000028793-E0Gz1vMJ0DM220231212

12-Dec-2023 10:42:02

1097

172.1500

BATE

40053400500074589-10000Q0E20231212

12-Dec-2023 10:42:02

1437

172.1500

XLON

07003070000028517-E0Gz1vMJ0Dkx20231212

12-Dec-2023 10:42:02

1118

172.1500

XLON

05003050000028758-E0Gz1vMJ0Dkz20231212

12-Dec-2023 10:45:35

1704

172.3500

XLON

05003050000029237-E0Gz1vMJ0G9q20231212

12-Dec-2023 10:46:01

1483

172.3500

XLON

05003050000029538-E0Gz1vMJ0GkF20231212

12-Dec-2023 10:46:11

1477

172.3000

XLON

05003050000029187-E0Gz1vMJ0H0k20231212

12-Dec-2023 10:46:19

768

172.2500

XLON

07003070000028847-E0Gz1vMJ0HGS20231212

12-Dec-2023 10:46:19

994

172.2500

BATE

24053240500076590-10000QHI20231212

12-Dec-2023 10:50:44

309

172.4500

XLON

05003050000030050-E0Gz1vMJ0LNi20231212

12-Dec-2023 10:50:44

835

172.4500

XLON

05003050000030050-E0Gz1vMJ0LNk20231212

12-Dec-2023 10:50:44

1111

172.4500

BATE

24053240500079480-10000QZ420231212

12-Dec-2023 10:50:46

600

172.4500

XLON

07003070000030070-E0Gz1vMJ0LPw20231212

12-Dec-2023 10:50:46

543

172.4500

XLON

07003070000030070-E0Gz1vMJ0LPy20231212

12-Dec-2023 10:51:21

1486

172.4500

XLON

07003070000030078-E0Gz1vMJ0LwK20231212

12-Dec-2023 10:51:21

489

172.4000

XLON

07003070000029764-E0Gz1vMJ0LyJ20231212

12-Dec-2023 10:51:21

1212

172.4000

BATE

40053400500078891-10000R1S20231212

12-Dec-2023 10:51:21

656

172.4000

XLON

07003070000029764-E0Gz1vMJ0LyH20231212

12-Dec-2023 10:51:21

1212

172.3500

BATE

40053400500078853-10000R1V20231212

12-Dec-2023 10:51:31

1158

172.3500

XLON

07003070000029754-E0Gz1vMJ0MAK20231212

12-Dec-2023 10:52:01

746

172.1500

BATE

40053400500080323-10000R3I20231212

12-Dec-2023 10:52:01

245

172.1500

XLON

07003070000030163-E0Gz1vMJ0MT020231212

12-Dec-2023 10:52:01

1007

172.1500

XLON

07003070000030163-E0Gz1vMJ0MSy20231212

12-Dec-2023 10:54:28

1255

171.9000

XLON

05003050000030382-E0Gz1vMJ0Njy20231212

12-Dec-2023 10:54:28

667

171.9000

BATE

24053240500081835-10000RAY20231212

12-Dec-2023 10:54:28

1249

172.0500

XLON

07003070000030180-E0Gz1vMJ0NjH20231212

12-Dec-2023 10:54:28

832

172.0000

BATE

40053400500081647-10000RAX20231212

12-Dec-2023 10:55:00

1147

171.7500

XLON

05003050000030501-E0Gz1vMJ0O3420231212

12-Dec-2023 10:55:01

105

171.6500

XLON

05003050000030654-E0Gz1vMJ0O7z20231212

12-Dec-2023 10:55:30

239

171.6500

XLON

05003050000030735-E0Gz1vMJ0OgL20231212

12-Dec-2023 10:55:30

1084

171.6500

XLON

05003050000030654-E0Gz1vMJ0OgH20231212

12-Dec-2023 10:55:30

958

171.6500

XLON

05003050000030735-E0Gz1vMJ0OgJ20231212

12-Dec-2023 10:56:27

1312

171.7000

XLON

05003050000030807-E0Gz1vMJ0PIm20231212

12-Dec-2023 10:57:22

525

171.6500

XLON

07003070000030642-E0Gz1vMJ0Q6320231212

12-Dec-2023 10:57:24

671

171.6500

XLON

07003070000030642-E0Gz1vMJ0Q6y20231212

12-Dec-2023 10:57:43

229

171.6500

XLON

07003070000030831-E0Gz1vMJ0QKV20231212

12-Dec-2023 10:57:44

655

171.6500

XLON

07003070000030831-E0Gz1vMJ0QKr20231212

12-Dec-2023 11:02:55

1178

172.0000

XLON

05003050000031681-E0Gz1vMJ0TCR20231212

12-Dec-2023 11:03:18

1110

172.0500

XLON

07003070000031576-E0Gz1vMJ0TQT20231212

12-Dec-2023 11:03:18

184

172.0500

XLON

07003070000031576-E0Gz1vMJ0TQV20231212

12-Dec-2023 11:03:45

1991

172.0500

XLON

05003050000031786-E0Gz1vMJ0Thl20231212

12-Dec-2023 11:03:54

805

172.0000

XLON

07003070000031546-E0Gz1vMJ0TsI20231212

12-Dec-2023 11:03:54

491

172.0000

XLON

07003070000031546-E0Gz1vMJ0TsK20231212

12-Dec-2023 11:07:05

1313

172.3000

BATE

40053400500089107-10000SG420231212

12-Dec-2023 11:07:05

1280

172.3000

XLON

07003070000031888-E0Gz1vMJ0ViW20231212

12-Dec-2023 11:07:06

1761

172.2500

XLON

05003050000031991-E0Gz1vMJ0VlI20231212

12-Dec-2023 11:07:06

1111

172.2500

BATE

40053400500088488-10000SG620231212

12-Dec-2023 11:14:21

1212

172.6000

BATE

40053400500092805-10000T0W20231212

12-Dec-2023 11:14:21

1677

172.6000

XLON

05003050000032655-E0Gz1vMJ0a5z20231212

12-Dec-2023 11:21:37

1342

173.1000

XLON

07003070000033404-E0Gz1vMJ0eAl20231212

12-Dec-2023 11:21:37

87

173.1000

XLON

07003070000033404-E0Gz1vMJ0eAp20231212

12-Dec-2023 11:21:37

70

173.1000

XLON

07003070000033404-E0Gz1vMJ0eAn20231212

12-Dec-2023 11:21:37

70

173.1000

XLON

07003070000033404-E0Gz1vMJ0eAj20231212

12-Dec-2023 11:21:37

2410

173.1000

XLON

07003070000033404-E0Gz1vMJ0eAh20231212

12-Dec-2023 11:21:38

70

173.1000

XLON

05003050000033544-E0Gz1vMJ0eCg20231212

12-Dec-2023 11:21:39

1756

173.1000

XLON

07003070000033411-E0Gz1vMJ0eEr20231212

12-Dec-2023 11:21:40

2048

173.1000

XLON

07003070000033414-E0Gz1vMJ0eG420231212

12-Dec-2023 11:21:41

748

173.1000

XLON

05003050000033551-E0Gz1vMJ0eGq20231212

12-Dec-2023 11:21:41

1447

173.1000

XLON

05003050000033551-E0Gz1vMJ0eGo20231212

12-Dec-2023 11:21:42

1463

173.1000

XLON

05003050000033554-E0Gz1vMJ0eIB20231212

12-Dec-2023 11:21:43

1609

173.1000

XLON

07003070000033419-E0Gz1vMJ0eIT20231212

12-Dec-2023 11:21:44

1462

173.1000

XLON

05003050000033557-E0Gz1vMJ0eK120231212

12-Dec-2023 11:21:45

1111

173.0000

BATE

40053400500096679-10000TL620231212

12-Dec-2023 11:21:45

1905

173.1000

XLON

07003070000033424-E0Gz1vMJ0eKl20231212

12-Dec-2023 11:21:45

1085

172.9500

BATE

24053240500097529-10000TL720231212

12-Dec-2023 11:21:45

430

172.9500

BATE

24053240500097529-10000TL820231212

12-Dec-2023 11:21:53

1471

172.9000

XLON

05003050000033545-E0Gz1vMJ0ePB20231212

12-Dec-2023 11:21:53

724

172.9000

XLON

05003050000033545-E0Gz1vMJ0ePD20231212

12-Dec-2023 11:21:53

1111

172.9000

BATE

40053400500096635-10000TLF20231212

12-Dec-2023 11:23:39

1515

173.3000

BATE

40053400500097524-10000TQX20231212

12-Dec-2023 11:24:52

70

173.8500

XLON

07003070000033832-E0Gz1vMJ0gkv20231212

12-Dec-2023 11:25:52

2061

174.0000

XLON

05003050000034040-E0Gz1vMJ0hWG20231212

12-Dec-2023 11:25:52

1902

174.0500

XLON

05003050000034042-E0Gz1vMJ0hW420231212

12-Dec-2023 11:25:52

1313

174.0500

BATE

40053400500098493-10000TZK20231212

12-Dec-2023 11:25:52

1011

174.0000

BATE

24053240500099373-10000TZL20231212

12-Dec-2023 11:25:55

1057

174.2000

XLON

07003070000033977-E0Gz1vMJ0hZM20231212

12-Dec-2023 11:26:32

1769

174.1500

XLON

05003050000034068-E0Gz1vMJ0i0t20231212

12-Dec-2023 11:26:32

2246

174.2000

XLON

05003050000034131-E0Gz1vMJ0i0o20231212

12-Dec-2023 11:26:38

183

174.1500

BATE

40053400500098585-10000U1V20231212

12-Dec-2023 11:26:38

928

174.1500

BATE

40053400500098585-10000U1U20231212

12-Dec-2023 11:26:38

1566

174.2000

BATE

40053400500098796-10000U1T20231212

12-Dec-2023 11:26:43

1769

174.1000

XLON

05003050000034058-E0Gz1vMJ0iAx20231212

12-Dec-2023 11:26:43

1414

174.1000

BATE

40053400500098550-10000U2020231212

12-Dec-2023 11:30:29

302

173.9000

XLON

07003070000034279-E0Gz1vMJ0kXX20231212

12-Dec-2023 11:30:29

552

173.9000

XLON

07003070000034279-E0Gz1vMJ0kXb20231212

12-Dec-2023 11:30:29

641

173.9000

XLON

07003070000034279-E0Gz1vMJ0kXZ20231212

12-Dec-2023 11:31:20

726

173.8000

BATE

24053240500100242-10000UH920231212

12-Dec-2023 11:31:20

1538

173.8500

XLON

05003050000034270-E0Gz1vMJ0l5r20231212

12-Dec-2023 11:31:20

2334

173.9000

XLON

07003070000034543-E0Gz1vMJ0l5o20231212

12-Dec-2023 11:31:20

162

173.8000

BATE

24053240500100242-10000UH820231212

12-Dec-2023 11:31:21

964

173.7000

XLON

05003050000034157-E0Gz1vMJ0l7320231212

12-Dec-2023 11:31:21

637

173.7000

XLON

05003050000034247-E0Gz1vMJ0l7520231212

12-Dec-2023 11:31:29

592

173.6500

BATE

40053400500099239-10000UHS20231212

12-Dec-2023 11:34:30

780

173.6500

XLON

05003050000035027-E0Gz1vMJ0nBu20231212

12-Dec-2023 11:34:30

1179

173.6500

XLON

05003050000035027-E0Gz1vMJ0nBs20231212

12-Dec-2023 11:34:30

1399

173.6000

XLON

07003070000034768-E0Gz1vMJ0nCe20231212

12-Dec-2023 11:35:26

651

173.5500

BATE

24053240500102452-10000UT220231212

12-Dec-2023 11:36:54

313

174.0000

XLON

05003050000035329-E0Gz1vMJ0oZp20231212

12-Dec-2023 11:38:56

19

174.0500

XLON

05003050000035575-E0Gz1vMJ0ps820231212

12-Dec-2023 11:38:56

1696

174.0500

XLON

05003050000035575-E0Gz1vMJ0ps620231212

12-Dec-2023 11:39:02

1877

174.0000

XLON

07003070000035401-E0Gz1vMJ0pwa20231212

12-Dec-2023 11:41:25

651

173.9000

BATE

24053240500104919-10000VAQ20231212

12-Dec-2023 11:41:25

228

173.9000

BATE

24053240500104919-10000VAP20231212

12-Dec-2023 11:41:25

1552

173.8000

XLON

05003050000035629-E0Gz1vMJ0r3n20231212

12-Dec-2023 11:41:25

184

173.9000

XLON

05003050000035384-E0Gz1vMJ0r3420231212

12-Dec-2023 11:41:25

1224

173.9000

XLON

05003050000035384-E0Gz1vMJ0r3220231212

12-Dec-2023 11:41:28

954

173.7500

BATE

24053240500103942-10000VAV20231212

12-Dec-2023 11:41:59

1277

173.6500

XLON

07003070000035565-E0Gz1vMJ0rZ020231212

12-Dec-2023 11:41:59

276

173.6500

XLON

07003070000035565-E0Gz1vMJ0rYq20231212

12-Dec-2023 11:42:25

89

173.6000

BATE

24053240500106404-10000VF720231212

12-Dec-2023 11:42:26

604

173.6000

BATE

24053240500106404-10000VF820231212

12-Dec-2023 11:44:45

972

173.5000

XLON

05003050000035983-E0Gz1vMJ0tIu20231212

12-Dec-2023 11:44:45

370

173.5000

XLON

05003050000035983-E0Gz1vMJ0tIs20231212

12-Dec-2023 11:44:45

200

173.5000

XLON

05003050000035983-E0Gz1vMJ0tIp20231212

12-Dec-2023 11:46:45

264

173.5000

XLON

07003070000036329-E0Gz1vMJ0uZt20231212

12-Dec-2023 11:46:45

1311

173.5000

XLON

07003070000036329-E0Gz1vMJ0uZr20231212

12-Dec-2023 11:48:00

2313

173.4500

XLON

05003050000035980-E0Gz1vMJ0vIj20231212

12-Dec-2023 11:48:00

390

173.3500

XLON

07003070000035894-E0Gz1vMJ0vJO20231212

12-Dec-2023 11:48:00

481

173.3500

XLON

07003070000035894-E0Gz1vMJ0vJQ20231212

12-Dec-2023 11:48:00

196

173.3500

BATE

40053400500108028-10000VY320231212

12-Dec-2023 11:48:00

1044

173.4500

BATE

40053400500106200-10000VY220231212

12-Dec-2023 11:48:00

1138

173.2000

XLON

07003070000036395-E0Gz1vMJ0vLI20231212

12-Dec-2023 11:48:00

803

173.2000

BATE

40053400500107575-10000VYA20231212

12-Dec-2023 11:48:00

1117

173.3500

BATE

40053400500108028-10000VY420231212

12-Dec-2023 11:48:00

817

173.3500

XLON

07003070000036443-E0Gz1vMJ0vJS20231212

12-Dec-2023 11:48:00

737

173.2000

XLON

05003050000036472-E0Gz1vMJ0vLK20231212

12-Dec-2023 11:52:45

1789

173.3500

XLON

05003050000037171-E0Gz1vMJ0yDe20231212

12-Dec-2023 11:52:46

1795

173.2000

XLON

07003070000036978-E0Gz1vMJ0yEQ20231212

12-Dec-2023 11:52:46

1121

173.2500

BATE

40053400500109966-10000WEM20231212

12-Dec-2023 11:52:46

1951

173.3000

XLON

07003070000037091-E0Gz1vMJ0yE020231212

12-Dec-2023 11:58:05

1313

173.2500

BATE

24053240500113611-10000WRM20231212

12-Dec-2023 11:58:05

1925

173.3000

XLON

07003070000037538-E0Gz1vMJ10sY20231212

12-Dec-2023 11:58:36

314

173.3000

XLON

05003050000037652-E0Gz1vMJ117420231212

12-Dec-2023 11:59:07

867

173.3000

XLON

05003050000037702-E0Gz1vMJ11Lw20231212

12-Dec-2023 11:59:07

1621

173.2000

XLON

07003070000037286-E0Gz1vMJ11M920231212

12-Dec-2023 11:59:07

1313

173.2000

BATE

24053240500113408-10000WUA20231212

12-Dec-2023 12:00:00

1320

173.1500

XLON

07003070000037706-E0Gz1vMJ12Fl20231212

12-Dec-2023 12:00:16

1115

173.1500

XLON

07003070000037816-E0Gz1vMJ12rZ20231212

12-Dec-2023 12:01:19

1037

173.0500

BATE

40053400500113439-10000X8I20231212

12-Dec-2023 12:01:19

1874

173.1000

XLON

05003050000037318-E0Gz1vMJ13yH20231212

12-Dec-2023 12:04:21

176

173.1500

XLON

07003070000038478-E0Gz1vMJ16xW20231212

12-Dec-2023 12:05:06

1237

173.1500

XLON

05003050000038643-E0Gz1vMJ17VT20231212

12-Dec-2023 12:06:01

70

173.2500

XLON

05003050000038774-E0Gz1vMJ18RK20231212

12-Dec-2023 12:06:01

1238

173.2500

XLON

05003050000038774-E0Gz1vMJ18RM20231212

12-Dec-2023 12:06:32

1785

173.2500

XLON

07003070000038786-E0Gz1vMJ18vm20231212

12-Dec-2023 12:08:12

101

173.2500

XLON

07003070000038970-E0Gz1vMJ1A3v20231212

12-Dec-2023 12:08:12

173

173.2500

XLON

07003070000038970-E0Gz1vMJ1A3r20231212

12-Dec-2023 12:08:12

109

173.2500

XLON

07003070000038970-E0Gz1vMJ1A3t20231212

12-Dec-2023 12:08:40

1773

173.2500

XLON

07003070000039035-E0Gz1vMJ1ALv20231212

12-Dec-2023 12:08:46

1184

173.1000

XLON

07003070000038971-E0Gz1vMJ1ASQ20231212

12-Dec-2023 12:08:46

1295

173.1500

XLON

07003070000038928-E0Gz1vMJ1ARw20231212

12-Dec-2023 12:08:46

1010

173.1500

BATE

40053400500116726-10000XVN20231212

12-Dec-2023 12:08:46

1034

173.1000

BATE

24053240500117709-10000XVO20231212

12-Dec-2023 12:08:46

7

173.1500

XLON

07003070000038928-E0Gz1vMJ1ARy20231212

12-Dec-2023 12:11:50

1183

172.9500

XLON

05003050000039103-E0Gz1vMJ1Ca020231212

12-Dec-2023 12:11:50

1042

172.9500

BATE

24053240500116530-10000Y8120231212

12-Dec-2023 12:11:55

2004

172.9500

XLON

07003070000039416-E0Gz1vMJ1CeN20231212

12-Dec-2023 12:14:22

1609

173.0500

XLON

05003050000039657-E0Gz1vMJ1EEl20231212

12-Dec-2023 12:15:55

1010

173.0500

BATE

24053240500122469-10000YK320231212

12-Dec-2023 12:15:55

1518

173.0500

XLON

07003070000039626-E0Gz1vMJ1FAl20231212

12-Dec-2023 12:16:01

513

173.1000

XLON

07003070000039784-E0Gz1vMJ1FCe20231212

12-Dec-2023 12:16:32

497

173.1000

XLON

05003050000039893-E0Gz1vMJ1FUz20231212

12-Dec-2023 12:16:35

1414

172.9500

BATE

24053240500121100-10000YM320231212

12-Dec-2023 12:16:35

1524

172.9500

XLON

07003070000039489-E0Gz1vMJ1FWD20231212

12-Dec-2023 12:16:35

1312

173.0000

BATE

40053400500120884-10000YM120231212

12-Dec-2023 12:17:19

1182

172.9000

XLON

05003050000039467-E0Gz1vMJ1G8D20231212

12-Dec-2023 12:18:43

255

172.8500

XLON

05003050000040136-E0Gz1vMJ1Gui20231212

12-Dec-2023 12:18:43

333

172.8500

XLON

05003050000040136-E0Gz1vMJ1Gug20231212

12-Dec-2023 12:19:22

1517

172.8500

XLON

07003070000040166-E0Gz1vMJ1HTl20231212

12-Dec-2023 12:20:46

1207

172.8500

XLON

07003070000040245-E0Gz1vMJ1IDW20231212

12-Dec-2023 12:21:53

1251

173.0000

XLON

05003050000040557-E0Gz1vMJ1IxA20231212

12-Dec-2023 12:22:01

1236

172.8500

XLON

05003050000040442-E0Gz1vMJ1J0l20231212

12-Dec-2023 12:22:01

1124

172.9000

XLON

07003070000040438-E0Gz1vMJ1J0V20231212

12-Dec-2023 12:22:01

1515

172.9000

BATE

24053240500125255-10000Z3N20231212

12-Dec-2023 12:22:30

1010

172.8000

BATE

40053400500123996-10000Z5120231212

12-Dec-2023 12:22:30

1130

172.7500

XLON

07003070000040165-E0Gz1vMJ1JJB20231212

12-Dec-2023 12:26:01

1248

172.9500

XLON

05003050000040984-E0Gz1vMJ1LlK20231212

12-Dec-2023 12:26:01

1639

172.9500

XLON

05003050000040988-E0Gz1vMJ1LlM20231212

12-Dec-2023 12:26:13

1051

172.8500

BATE

24053240500126862-10000ZIB20231212

12-Dec-2023 12:26:45

1175

172.8500

XLON

07003070000041064-E0Gz1vMJ1MFJ20231212

12-Dec-2023 12:27:10

1404

172.8000

XLON

07003070000040936-E0Gz1vMJ1MYg20231212

12-Dec-2023 12:28:12

77

172.9000

XLON

05003050000041259-E0Gz1vMJ1NKi20231212

12-Dec-2023 12:28:43

231

172.9000

XLON

07003070000041287-E0Gz1vMJ1Nr920231212

12-Dec-2023 12:29:48

55

173.0500

XLON

07003070000041390-E0Gz1vMJ1OPi20231212

12-Dec-2023 12:30:19

181

173.1500

XLON

07003070000041457-E0Gz1vMJ1OlD20231212

12-Dec-2023 12:30:19

1470

173.1500

XLON

07003070000041457-E0Gz1vMJ1Ol820231212

12-Dec-2023 12:30:19

465

173.0500

XLON

05003050000041442-E0Gz1vMJ1OlW20231212

12-Dec-2023 12:30:19

941

173.0500

XLON

05003050000041442-E0Gz1vMJ1OlU20231212

12-Dec-2023 12:30:19

1212

173.0500

BATE

24053240500129120-10000ZYH20231212

12-Dec-2023 12:33:23

1312

173.3000

XLON

07003070000041640-E0Gz1vMJ1QqC20231212

12-Dec-2023 12:33:23

1085

173.2500

XLON

07003070000041586-E0Gz1vMJ1Qqt20231212

12-Dec-2023 12:33:23

332

173.2500

XLON

07003070000041586-E0Gz1vMJ1Qqp20231212

12-Dec-2023 12:33:23

1111

173.2500

BATE

24053240500129580-100010AB20231212

12-Dec-2023 12:33:23

1111

173.3000

BATE

40053400500128547-100010A920231212

12-Dec-2023 12:36:29

215

173.3000

XLON

07003070000041924-E0Gz1vMJ1SvF20231212

12-Dec-2023 12:36:29

1278

173.3000

BATE

24053240500130988-100010KG20231212

12-Dec-2023 12:36:29

1081

173.2500

BATE

40053400500129594-100010KH20231212

12-Dec-2023 12:36:29

838

173.3000

XLON

05003050000041967-E0Gz1vMJ1SvJ20231212

12-Dec-2023 12:36:29

1570

173.3000

XLON

07003070000041924-E0Gz1vMJ1SvC20231212

12-Dec-2023 12:36:29

352

173.3000

XLON

05003050000041967-E0Gz1vMJ1SvH20231212

12-Dec-2023 12:36:30

150

173.3000

XLON

07003070000042123-E0Gz1vMJ1Swd20231212

12-Dec-2023 12:36:30

173

173.3000

XLON

07003070000042123-E0Gz1vMJ1Swf20231212

12-Dec-2023 12:36:45

269

173.3000

XLON

07003070000042125-E0Gz1vMJ1TCk20231212

12-Dec-2023 12:36:45

1391

173.3000

XLON

07003070000042125-E0Gz1vMJ1TCi20231212

12-Dec-2023 12:37:16

286

173.3000

XLON

05003050000042231-E0Gz1vMJ1TZE20231212

12-Dec-2023 12:37:47

1287

173.3000

XLON

07003070000042250-E0Gz1vMJ1U1R20231212

12-Dec-2023 12:38:03

1186

173.0500

XLON

05003050000042153-E0Gz1vMJ1UHY20231212

12-Dec-2023 12:38:03

268

173.2000

XLON

05003050000041575-E0Gz1vMJ1UGT20231212

12-Dec-2023 12:38:03

1020

173.2000

XLON

05003050000041575-E0Gz1vMJ1UGV20231212

12-Dec-2023 12:41:15

1172

172.9500

XLON

07003070000042559-E0Gz1vMJ1Wql20231212

12-Dec-2023 12:41:15

761

172.9500

XLON

07003070000042286-E0Gz1vMJ1Wqj20231212

12-Dec-2023 12:41:15

1472

173.0000

BATE

40053400500130816-1000115F20231212

12-Dec-2023 12:41:15

105

172.8500

XLON

05003050000042322-E0Gz1vMJ1Wry20231212

12-Dec-2023 12:41:15

490

172.8500

XLON

05003050000042322-E0Gz1vMJ1Wrw20231212

12-Dec-2023 12:41:15

611

172.9500

XLON

05003050000042587-E0Gz1vMJ1Wqn20231212

12-Dec-2023 12:41:15

695

172.8500

XLON

05003050000042322-E0Gz1vMJ1WrS20231212

12-Dec-2023 12:44:33

1279

173.2500

XLON

05003050000043177-E0Gz1vMJ1Z7K20231212

12-Dec-2023 12:44:34

1424

173.2500

XLON

07003070000043175-E0Gz1vMJ1Z8I20231212

12-Dec-2023 12:45:05

1301

173.2500

XLON

07003070000043231-E0Gz1vMJ1ZWK20231212

12-Dec-2023 12:47:06

1223

173.3000

XLON

05003050000043343-E0Gz1vMJ1aoe20231212

12-Dec-2023 12:47:06

299

173.3000

XLON

05003050000043343-E0Gz1vMJ1aog20231212

12-Dec-2023 12:47:28

1634

173.3000

XLON

07003070000043464-E0Gz1vMJ1b1r20231212

12-Dec-2023 12:48:38

1414

173.3500

XLON

07003070000043611-E0Gz1vMJ1bt020231212

12-Dec-2023 12:49:51

300

173.4000

BATE

24053240500136932-100011ZD20231212

12-Dec-2023 12:49:51

1099

173.4500

XLON

07003070000043722-E0Gz1vMJ1cgD20231212

12-Dec-2023 12:49:51

1576

173.4500

XLON

05003050000043742-E0Gz1vMJ1cgH20231212

12-Dec-2023 12:49:52

986

173.4000

BATE

24053240500136932-100011ZE20231212

12-Dec-2023 12:51:32

1126

173.4000

XLON

07003070000043946-E0Gz1vMJ1eQu20231212

12-Dec-2023 12:51:34

1088

173.3500

XLON

07003070000043681-E0Gz1vMJ1eSl20231212

12-Dec-2023 12:51:34

1111

173.3500

BATE

40053400500135196-1000125Q20231212

12-Dec-2023 12:51:34

434

173.3500

XLON

07003070000043681-E0Gz1vMJ1eSj20231212

12-Dec-2023 12:52:04

639

173.3500

BATE

40053400500136567-1000127B20231212

12-Dec-2023 12:52:13

52

173.3500

BATE

40053400500136567-1000127Q20231212

12-Dec-2023 12:53:24

756

173.3500

XLON

07003070000044089-E0Gz1vMJ1fmR20231212

12-Dec-2023 12:53:24

569

173.3500

XLON

07003070000044089-E0Gz1vMJ1fmT20231212

12-Dec-2023 12:53:43

304

173.3500

BATE

40053400500137188-100012BG20231212

12-Dec-2023 12:53:43

595

173.3500

XLON

07003070000044127-E0Gz1vMJ1fy320231212

12-Dec-2023 12:54:08

1407

173.2500

XLON

07003070000043826-E0Gz1vMJ1gFQ20231212

12-Dec-2023 12:54:08

1515

173.3000

BATE

24053240500136566-100012CQ20231212

12-Dec-2023 12:54:08

866

173.2000

BATE

24053240500138236-100012CR20231212

12-Dec-2023 12:54:08

1656

173.3000

XLON

05003050000044088-E0Gz1vMJ1gEp20231212

12-Dec-2023 12:54:09

1536

172.8500

XLON

05003050000044219-E0Gz1vMJ1gHl20231212

12-Dec-2023 12:54:52

159

172.9500

XLON

05003050000044313-E0Gz1vMJ1gu120231212

12-Dec-2023 12:54:52

1069

172.9500

XLON

05003050000044313-E0Gz1vMJ1gtz20231212

12-Dec-2023 12:57:34

313

173.0000

XLON

07003070000044540-E0Gz1vMJ1iXe20231212

12-Dec-2023 12:57:34

1154

173.0500

XLON

07003070000044601-E0Gz1vMJ1iXc20231212

12-Dec-2023 12:57:34

792

173.0000

XLON

07003070000044540-E0Gz1vMJ1iXg20231212

12-Dec-2023 12:57:48

399

173.0000

XLON

07003070000044616-E0Gz1vMJ1iiw20231212

12-Dec-2023 12:57:48

1139

173.0000

XLON

07003070000044616-E0Gz1vMJ1iio20231212

12-Dec-2023 12:58:05

68

173.0000

XLON

07003070000044616-E0Gz1vMJ1ixb20231212

12-Dec-2023 12:59:20

180

173.0000

XLON

07003070000044812-E0Gz1vMJ1jlF20231212

12-Dec-2023 12:59:20

426

173.0000

XLON

07003070000044812-E0Gz1vMJ1jlD20231212

12-Dec-2023 13:00:04

320

173.1000

BATE

24053240500141410-100012VW20231212

12-Dec-2023 13:00:04

958

173.1000

BATE

24053240500141410-100012VV20231212

12-Dec-2023 13:00:18

1491

173.0500

XLON

07003070000044883-E0Gz1vMJ1kf920231212

12-Dec-2023 13:00:18

1243

173.0500

BATE

40053400500139670-100012XN20231212

12-Dec-2023 13:01:23

1381

173.0000

XLON

07003070000044818-E0Gz1vMJ1lYH20231212

12-Dec-2023 13:01:36

888

173.0000

XLON

05003050000045179-E0Gz1vMJ1lh920231212

12-Dec-2023 13:03:12

2

173.4000

XLON

05003050000045488-E0Gz1vMJ1nhk20231212

12-Dec-2023 13:03:12

173

173.4000

XLON

05003050000045488-E0Gz1vMJ1nhm20231212

12-Dec-2023 13:04:47

1472

173.6000

XLON

05003050000045813-E0Gz1vMJ1pka20231212

12-Dec-2023 13:04:49

150

173.6000

XLON

07003070000045849-E0Gz1vMJ1puO20231212

12-Dec-2023 13:04:49

457

173.6000

XLON

07003070000045849-E0Gz1vMJ1puQ20231212

12-Dec-2023 13:04:49

660

173.6000

XLON

07003070000045849-E0Gz1vMJ1puS20231212

12-Dec-2023 13:04:57

161

173.5000

XLON

05003050000045899-E0Gz1vMJ1qCo20231212

12-Dec-2023 13:04:57

119

173.5000

XLON

05003050000045899-E0Gz1vMJ1qCi20231212

12-Dec-2023 13:04:57

855

173.5000

XLON

05003050000045899-E0Gz1vMJ1qCm20231212

12-Dec-2023 13:04:58

1313

173.4500

BATE

40053400500142117-100013NW20231212

12-Dec-2023 13:05:03

300

173.4000

XLON

07003070000045640-E0Gz1vMJ1qQz20231212

12-Dec-2023 13:05:03

834

173.4000

XLON

07003070000045640-E0Gz1vMJ1qR120231212

12-Dec-2023 13:05:03

1010

173.4000

BATE

40053400500141994-100013O620231212

12-Dec-2023 13:06:41

150

173.5500

XLON

05003050000046224-E0Gz1vMJ1sOV20231212

12-Dec-2023 13:06:58

1010

173.5000

BATE

40053400500142966-100013YP20231212

12-Dec-2023 13:07:00

1058

173.4500

BATE

40053400500142941-100013Z320231212

12-Dec-2023 13:07:02

1232

173.4000

XLON

05003050000046200-E0Gz1vMJ1soa20231212

12-Dec-2023 13:07:03

1386

173.3500

XLON

05003050000046104-E0Gz1vMJ1sr620231212

12-Dec-2023 13:07:03

906

173.3500

BATE

24053240500143215-100013ZB20231212

12-Dec-2023 13:07:03

205

173.3500

BATE

24053240500143215-100013ZA20231212

12-Dec-2023 13:07:52

643

173.2500

XLON

05003050000046331-E0Gz1vMJ1tcK20231212

12-Dec-2023 13:07:52

895

173.2500

XLON

05003050000046331-E0Gz1vMJ1tcM20231212

12-Dec-2023 13:09:14

729

173.3000

XLON

05003050000046528-E0Gz1vMJ1uj820231212

12-Dec-2023 13:10:07

255

173.2000

XLON

07003070000046270-E0Gz1vMJ1vTN20231212

12-Dec-2023 13:10:07

1486

173.2500

XLON

07003070000046558-E0Gz1vMJ1vT120231212

12-Dec-2023 13:10:07

784

173.2500

BATE

40053400500144035-1000149T20231212

12-Dec-2023 13:10:18

903

173.2000

XLON

07003070000046270-E0Gz1vMJ1vmB20231212

12-Dec-2023 13:10:18

1793

173.1500

XLON

05003050000046388-E0Gz1vMJ1vmF20231212

12-Dec-2023 13:10:36

40

173.0500

XLON

05003050000046548-E0Gz1vMJ1w1U20231212

12-Dec-2023 13:10:36

724

173.0500

BATE

24053240500146166-100014CQ20231212

12-Dec-2023 13:10:36

656

173.0500

XLON

05003050000046548-E0Gz1vMJ1w1H20231212

12-Dec-2023 13:10:37

760

173.0000

XLON

05003050000046669-E0Gz1vMJ1w1w20231212

12-Dec-2023 13:15:00

1508

173.2000

XLON

07003070000047171-E0Gz1vMJ1z3v20231212

12-Dec-2023 13:15:01

1018

173.0500

XLON

05003050000047093-E0Gz1vMJ1z7h20231212

12-Dec-2023 13:15:01

1503

173.1000

XLON

07003070000047137-E0Gz1vMJ1z7V20231212

12-Dec-2023 13:15:01

625

173.0500

XLON

05003050000047093-E0Gz1vMJ1z7f20231212

12-Dec-2023 13:15:01

1219

173.1000

BATE

24053240500148343-100014T020231212

12-Dec-2023 13:15:29

326

172.9500

XLON

05003050000047174-E0Gz1vMJ1zfp20231212

12-Dec-2023 13:15:29

964

173.0000

BATE

40053400500146138-100014VM20231212

12-Dec-2023 13:15:29

363

172.9500

XLON

05003050000047174-E0Gz1vMJ1zgT20231212

12-Dec-2023 13:18:00

194

173.2000

BATE

24053240500149042-1000155U20231212

12-Dec-2023 13:18:00

1295

173.3000

XLON

05003050000047391-E0Gz1vMJ21c220231212

12-Dec-2023 13:18:00

686

173.2000

BATE

24053240500149042-1000155V20231212

12-Dec-2023 13:18:00

1742

173.2500

XLON

05003050000047337-E0Gz1vMJ21ch20231212

12-Dec-2023 13:18:07

634

173.1000

BATE

24053240500149293-1000156I20231212

12-Dec-2023 13:19:52

883

173.0500

XLON

07003070000047331-E0Gz1vMJ22mA20231212

12-Dec-2023 13:19:52

837

173.0500

XLON

07003070000047331-E0Gz1vMJ22m820231212

12-Dec-2023 13:20:55

801

173.1500

XLON

07003070000047843-E0Gz1vMJ23Yw20231212

12-Dec-2023 13:23:49

965

173.3500

XLON

05003050000048025-E0Gz1vMJ25S320231212

12-Dec-2023 13:23:49

1710

173.3500

XLON

07003070000048032-E0Gz1vMJ25Rx20231212

12-Dec-2023 13:23:49

359

173.3500

XLON

05003050000048025-E0Gz1vMJ25S520231212

12-Dec-2023 13:23:49

1199

173.3500

BATE

40053400500150531-100015QB20231212

12-Dec-2023 13:26:15

531

173.6000

XLON

07003070000048201-E0Gz1vMJ27XB20231212

12-Dec-2023 13:26:15

791

173.6000

XLON

07003070000048201-E0Gz1vMJ27X920231212

12-Dec-2023 13:26:15

1010

173.6000

BATE

40053400500151180-1000160B20231212

12-Dec-2023 13:26:15

1111

173.5500

BATE

24053240500152815-1000160C20231212

12-Dec-2023 13:26:16

1262

173.6000

XLON

07003070000048459-E0Gz1vMJ27ZA20231212

12-Dec-2023 13:26:17

1351

173.6000

XLON

07003070000048462-E0Gz1vMJ27Zw20231212

12-Dec-2023 13:26:17

238

173.6000

XLON

07003070000048459-E0Gz1vMJ27Zu20231212

12-Dec-2023 13:26:27

1567

173.5500

XLON

05003050000048179-E0Gz1vMJ27n320231212

12-Dec-2023 13:26:33

1591

173.4500

XLON

07003070000048198-E0Gz1vMJ27vW20231212

12-Dec-2023 13:27:02

1914

173.3500

XLON

05003050000048496-E0Gz1vMJ28K820231212

12-Dec-2023 13:27:02

1504

173.4500

XLON

07003070000048497-E0Gz1vMJ28JW20231212

12-Dec-2023 13:27:03

622

173.3500

BATE

40053400500151945-1000163F20231212

12-Dec-2023 13:30:11

1812

173.2000

XLON

05003050000049028-E0Gz1vMJ2BvL20231212

12-Dec-2023 13:30:11

111

173.1500

XLON

05003050000048723-E0Gz1vMJ2BvV20231212

12-Dec-2023 13:31:02

751

173.4000

XLON

07003070000049652-E0Gz1vMJ2DpB20231212

12-Dec-2023 13:31:08

812

173.3500

XLON

05003050000049570-E0Gz1vMJ2E8K20231212

12-Dec-2023 13:31:08

1313

173.3000

BATE

40053400500154552-100016Y520231212

12-Dec-2023 13:31:08

1502

173.3000

XLON

07003070000049310-E0Gz1vMJ2E8Y20231212

12-Dec-2023 13:31:08

1312

173.4000

XLON

07003070000049652-E0Gz1vMJ2E7N20231212

12-Dec-2023 13:31:08

870

173.3000

XLON

05003050000049277-E0Gz1vMJ2E8W20231212

12-Dec-2023 13:31:08

1011

173.3500

BATE

24053240500156656-100016Y420231212

12-Dec-2023 13:31:08

808

173.2500

XLON

05003050000049616-E0Gz1vMJ2E8m20231212

12-Dec-2023 13:31:57

791

173.1500

BATE

40053400500154912-1000172A20231212

12-Dec-2023 13:32:49

1379

173.0000

XLON

05003050000050014-E0Gz1vMJ2Hgk20231212

12-Dec-2023 13:32:50

1379

172.9500

XLON

07003070000050049-E0Gz1vMJ2HnM20231212

12-Dec-2023 13:32:50

841

173.0000

BATE

24053240500157842-1000177C20231212

12-Dec-2023 13:32:50

1008

172.9500

BATE

24053240500157807-1000177F20231212

12-Dec-2023 13:33:09

1070

172.9000

BATE

24053240500157781-1000179T20231212

12-Dec-2023 13:33:11

1519

172.8500

XLON

05003050000049872-E0Gz1vMJ2IoG20231212

12-Dec-2023 13:35:38

593

172.3500

XLON

07003070000050666-E0Gz1vMJ2ONG20231212

12-Dec-2023 13:39:17

1999

172.7000

XLON

05003050000051008-E0Gz1vMJ2ScZ20231212

12-Dec-2023 13:39:17

658

172.7500

XLON

07003070000051285-E0Gz1vMJ2ScT20231212

12-Dec-2023 13:39:17

628

172.7500

XLON

05003050000051253-E0Gz1vMJ2ScV20231212

12-Dec-2023 13:39:20

1424

172.6500

XLON

07003070000050956-E0Gz1vMJ2Snr20231212

12-Dec-2023 13:39:20

651

172.6500

BATE

40053400500157832-1000188P20231212

12-Dec-2023 13:40:14

2013

172.5000

XLON

07003070000051498-E0Gz1vMJ2U1w20231212

12-Dec-2023 13:40:14

1430

172.6000

XLON

07003070000051599-E0Gz1vMJ2U0i20231212

12-Dec-2023 13:40:14

651

172.5500

BATE

24053240500159503-100018DF20231212

12-Dec-2023 13:40:14

60

172.5500

BATE

24053240500159503-100018DG20231212

12-Dec-2023 13:40:36

118

172.4000

BATE

40053400500159360-100018GF20231212

12-Dec-2023 13:40:36

335

172.4000

BATE

40053400500159360-100018GE20231212

12-Dec-2023 13:40:36

582

172.4000

BATE

40053400500159360-100018GG20231212

12-Dec-2023 13:42:12

1500

172.5000

XLON

05003050000052049-E0Gz1vMJ2WaP20231212

12-Dec-2023 13:42:12

7

172.5000

XLON

05003050000052049-E0Gz1vMJ2WaR20231212

12-Dec-2023 13:42:12

1605

172.4500

XLON

07003070000052027-E0Gz1vMJ2Wac20231212

12-Dec-2023 13:42:27

1375

172.3500

XLON

05003050000051951-E0Gz1vMJ2WzM20231212

12-Dec-2023 13:42:27

637

172.4000

BATE

40053400500160180-100018OM20231212

12-Dec-2023 13:43:37

1328

172.5000

XLON

07003070000052333-E0Gz1vMJ2YXN20231212

12-Dec-2023 13:43:55

1343

172.4500

XLON

07003070000052253-E0Gz1vMJ2YpY20231212

12-Dec-2023 13:43:55

637

172.4500

BATE

24053240500162694-100018UF20231212

12-Dec-2023 13:45:05

520

172.5000

XLON

05003050000052508-E0Gz1vMJ2aeD20231212

12-Dec-2023 13:45:05

380

172.5000

XLON

05003050000052508-E0Gz1vMJ2aeG20231212

12-Dec-2023 13:45:05

562

172.5000

XLON

05003050000052508-E0Gz1vMJ2ae820231212

12-Dec-2023 13:45:05

111

172.5000

XLON

05003050000052508-E0Gz1vMJ2aeB20231212

12-Dec-2023 13:47:12

1249

172.5000

BATE

40053400500162498-100019GH20231212

12-Dec-2023 13:47:12

251

172.5000

XLON

05003050000053008-E0Gz1vMJ2e4g20231212

12-Dec-2023 13:47:12

1405

172.5000

XLON

05003050000053008-E0Gz1vMJ2e4i20231212

12-Dec-2023 13:47:27

1249

172.4500

BATE

40053400500162425-100019HL20231212

12-Dec-2023 13:48:43

28

172.6500

XLON

05003050000053282-E0Gz1vMJ2fmj20231212

12-Dec-2023 13:48:51

987

172.5500

XLON

05003050000053202-E0Gz1vMJ2g0U20231212

12-Dec-2023 13:49:14

221

172.6500

XLON

05003050000053387-E0Gz1vMJ2gRw20231212

12-Dec-2023 13:50:08

726

172.8000

XLON

07003070000053576-E0Gz1vMJ2hhH20231212

12-Dec-2023 13:51:30

1109

172.9500

XLON

05003050000053667-E0Gz1vMJ2j9u20231212

12-Dec-2023 13:51:30

1313

172.9000

BATE

40053400500164467-10001A3P20231212

12-Dec-2023 13:51:30

1597

172.8500

XLON

05003050000053592-E0Gz1vMJ2jAn20231212

12-Dec-2023 13:51:30

1117

172.9000

XLON

05003050000053645-E0Gz1vMJ2jAY20231212

12-Dec-2023 13:51:30

1313

172.8500

BATE

24053240500166252-10001A3R20231212

12-Dec-2023 13:52:29

1426

172.8000

XLON

07003070000053764-E0Gz1vMJ2kUe20231212

12-Dec-2023 13:53:01

1094

172.7000

BATE

40053400500164962-10001AA720231212

12-Dec-2023 13:53:01

1097

172.7000

XLON

05003050000053699-E0Gz1vMJ2lHL20231212

12-Dec-2023 13:53:01

1622

172.6500

XLON

07003070000053886-E0Gz1vMJ2lHo20231212

12-Dec-2023 13:53:03

948

172.6000

BATE

24053240500166978-10001AAS20231212

12-Dec-2023 13:55:14

592

172.5500

XLON

05003050000054242-E0Gz1vMJ2ny120231212

12-Dec-2023 13:55:14

1185

172.4000

XLON

05003050000053920-E0Gz1vMJ2nyQ20231212

12-Dec-2023 13:55:14

311

172.5500

XLON

05003050000054242-E0Gz1vMJ2ny920231212

12-Dec-2023 13:55:14

745

172.5500

XLON

05003050000054242-E0Gz1vMJ2nxz20231212

12-Dec-2023 13:55:14

87

172.5500

XLON

05003050000054242-E0Gz1vMJ2nyB20231212

12-Dec-2023 13:55:14

593

172.5500

XLON

05003050000054242-E0Gz1vMJ2ny320231212

12-Dec-2023 13:55:14

28

172.5500

XLON

05003050000054242-E0Gz1vMJ2ny520231212

12-Dec-2023 13:55:14

224

172.5500

XLON

05003050000054242-E0Gz1vMJ2ny720231212

12-Dec-2023 13:55:39

1077

172.3500

XLON

07003070000053971-E0Gz1vMJ2oUI20231212

12-Dec-2023 13:55:52

78

172.3000

BATE

40053400500165750-10001AQB20231212

12-Dec-2023 13:55:52

514

172.3000

BATE

40053400500165750-10001AQA20231212

12-Dec-2023 13:56:48

694

172.2000

XLON

07003070000054394-E0Gz1vMJ2pza20231212

12-Dec-2023 13:56:57

1196

172.1000

XLON

05003050000054318-E0Gz1vMJ2qHp20231212

12-Dec-2023 13:58:04

1202

172.2500

XLON

07003070000054803-E0Gz1vMJ2rcJ20231212

12-Dec-2023 13:58:04

485

172.3000

XLON

05003050000054715-E0Gz1vMJ2rbr20231212

12-Dec-2023 13:58:04

1500

172.3000

XLON

05003050000054715-E0Gz1vMJ2rbp20231212

12-Dec-2023 13:58:48

1209

172.1500

XLON

07003070000054735-E0Gz1vMJ2sVc20231212

12-Dec-2023 14:01:18

1117

172.2000

XLON

05003050000055256-E0Gz1vMJ2vRx20231212

12-Dec-2023 14:01:53

1010

172.3000

BATE

40053400500168830-10001BU620231212

12-Dec-2023 14:01:53

710

172.2500

BATE

24053240500170954-10001BU720231212

12-Dec-2023 14:01:53

1329

172.2500

XLON

05003050000055356-E0Gz1vMJ2wB420231212

12-Dec-2023 14:01:53

1117

172.2500

XLON

07003070000055339-E0Gz1vMJ2wB220231212

12-Dec-2023 14:03:51

953

172.6000

XLON

05003050000055697-E0Gz1vMJ2yh020231212

12-Dec-2023 14:03:57

194

172.6000

XLON

05003050000055697-E0Gz1vMJ2ytO20231212

12-Dec-2023 14:03:57

949

172.6000

XLON

07003070000055786-E0Gz1vMJ2ytQ20231212

12-Dec-2023 14:03:57

455

172.6000

XLON

07003070000055786-E0Gz1vMJ2ytS20231212

12-Dec-2023 14:04:24

1212

172.5500

BATE

24053240500171751-10001C7N20231212

12-Dec-2023 14:04:24

1695

172.5500

XLON

05003050000055570-E0Gz1vMJ2zVR20231212

12-Dec-2023 14:05:43

1140

172.7500

XLON

05003050000055945-E0Gz1vMJ31Em20231212

12-Dec-2023 14:05:43

1464

172.7500

XLON

05003050000055916-E0Gz1vMJ31Ek20231212

12-Dec-2023 14:05:53

896

172.9500

XLON

07003070000056101-E0Gz1vMJ31Wt20231212

12-Dec-2023 14:07:19

6

173.0000

XLON

07003070000056289-E0Gz1vMJ336a20231212

12-Dec-2023 14:07:20

1277

173.0000

XLON

05003050000056235-E0Gz1vMJ337Y20231212

12-Dec-2023 14:07:32

319

172.8500

XLON

07003070000056253-E0Gz1vMJ33KF20231212

12-Dec-2023 14:07:32

817

172.8500

XLON

07003070000056253-E0Gz1vMJ33KH20231212

12-Dec-2023 14:07:32

1111

172.8500

BATE

24053240500173630-10001CN420231212

12-Dec-2023 14:08:36

1733

173.0000

XLON

05003050000056422-E0Gz1vMJ34Pk20231212

12-Dec-2023 14:08:36

1183

173.0500

XLON

07003070000056466-E0Gz1vMJ34Pd20231212

12-Dec-2023 14:08:36

1111

172.9500

BATE

40053400500172280-10001CRW20231212

12-Dec-2023 14:10:10

1441

173.2000

XLON

07003070000056783-E0Gz1vMJ36eH20231212

12-Dec-2023 14:10:10

2797

173.2000

XLON

07003070000056788-E0Gz1vMJ36eJ20231212

12-Dec-2023 14:10:10

1414

173.2000

BATE

24053240500175075-10001D3H20231212

12-Dec-2023 14:10:10

1277

173.2000

XLON

05003050000056645-E0Gz1vMJ36eF20231212

12-Dec-2023 14:10:10

1313

173.1500

BATE

24053240500174812-10001D3J20231212

12-Dec-2023 14:11:08

1026

173.2500

BATE

40053400500173490-10001D9220231212

12-Dec-2023 14:11:22

1644

173.2000

XLON

05003050000056829-E0Gz1vMJ38MK20231212

12-Dec-2023 14:11:22

1120

173.2000

BATE

24053240500175653-10001DAB20231212

12-Dec-2023 14:11:29

1019

173.1000

XLON

05003050000056711-E0Gz1vMJ38aS20231212

12-Dec-2023 14:11:29

1026

173.1000

BATE

40053400500173473-10001DBR20231212

12-Dec-2023 14:11:29

1149

173.1000

XLON

07003070000056587-E0Gz1vMJ38aQ20231212

12-Dec-2023 14:11:29

1174

173.0000

XLON

07003070000056914-E0Gz1vMJ38dQ20231212

12-Dec-2023 14:12:55

162

172.8500

XLON

05003050000057103-E0Gz1vMJ3AZu20231212

12-Dec-2023 14:12:55

1500

172.8500

XLON

05003050000057103-E0Gz1vMJ3AZs20231212

12-Dec-2023 14:12:56

1662

172.8000

XLON

07003070000057180-E0Gz1vMJ3AbE20231212

12-Dec-2023 14:12:56

244

172.7500

BATE

24053240500176510-10001DK920231212

12-Dec-2023 14:12:56

348

172.7500

BATE

24053240500176510-10001DK820231212

12-Dec-2023 14:15:08

1291

172.7000

XLON

05003050000056909-E0Gz1vMJ3CxP20231212

12-Dec-2023 14:15:08

1046

172.6500

XLON

05003050000057379-E0Gz1vMJ3Cxn20231212

12-Dec-2023 14:15:08

511

172.6500

XLON

05003050000057379-E0Gz1vMJ3Cxi20231212

12-Dec-2023 14:17:04

233

172.5000

BATE

24053240500178446-10001E3I20231212

12-Dec-2023 14:17:04

1331

172.5500

XLON

05003050000057683-E0Gz1vMJ3EyJ20231212

12-Dec-2023 14:17:04

1433

172.5000

XLON

05003050000057231-E0Gz1vMJ3EyU20231212

12-Dec-2023 14:17:04

608

172.5000

BATE

24053240500178446-10001E3H20231212

12-Dec-2023 14:17:07

1214

172.4500

XLON

07003070000057656-E0Gz1vMJ3F3t20231212

12-Dec-2023 14:17:07

619

172.4000

BATE

40053400500175119-10001E4F20231212

12-Dec-2023 14:18:08

849

172.3000

BATE

24053240500179244-10001EA320231212

12-Dec-2023 14:18:14

592

172.2500

BATE

40053400500174894-10001EAX20231212

12-Dec-2023 14:18:30

1197

172.4000

XLON

05003050000057885-E0Gz1vMJ3GwN20231212

12-Dec-2023 14:18:30

143

172.4000

XLON

05003050000057885-E0Gz1vMJ3GwL20231212

12-Dec-2023 14:18:31

1269

172.3500

XLON

07003070000057948-E0Gz1vMJ3Gxh20231212

12-Dec-2023 14:18:47

1

172.3000

XLON

05003050000057876-E0Gz1vMJ3HCG20231212

12-Dec-2023 14:18:48

1451

172.3000

XLON

05003050000057876-E0Gz1vMJ3HC820231212

12-Dec-2023 14:20:23

819

172.2000

XLON

07003070000058237-E0Gz1vMJ3Ig020231212

12-Dec-2023 14:20:23

709

172.2000

BATE

40053400500178025-10001EOW20231212

12-Dec-2023 14:20:23

597

172.2000

XLON

05003050000058163-E0Gz1vMJ3Ig220231212

12-Dec-2023 14:20:53

849

172.1500

BATE

24053240500179035-10001ETV20231212

12-Dec-2023 14:20:53

1718

172.1500

XLON

07003070000058135-E0Gz1vMJ3JKe20231212

12-Dec-2023 14:21:25

626

172.1000

BATE

40053400500178903-10001EYE20231212

12-Dec-2023 14:21:25

1705

172.1000

XLON

07003070000058039-E0Gz1vMJ3K3Z20231212

12-Dec-2023 14:22:54

935

172.0500

BATE

40053400500178703-10001F7S20231212

12-Dec-2023 14:23:47

21

172.1500

XLON

05003050000058834-E0Gz1vMJ3MGu20231212

12-Dec-2023 14:23:47

1226

172.1500

XLON

05003050000058834-E0Gz1vMJ3MGs20231212

12-Dec-2023 14:23:47

1361

172.1500

XLON

07003070000058907-E0Gz1vMJ3MGw20231212

12-Dec-2023 14:23:48

1608

172.0500

XLON

07003070000058502-E0Gz1vMJ3MIh20231212

12-Dec-2023 14:24:02

776

171.9500

BATE

40053400500179561-10001FFE20231212

12-Dec-2023 14:25:24

1892

171.8500

XLON

07003070000059200-E0Gz1vMJ3NpZ20231212

12-Dec-2023 14:25:24

517

171.8500

BATE

40053400500180836-10001FOW20231212

12-Dec-2023 14:25:24

217

171.8500

BATE

40053400500180836-10001FOY20231212

12-Dec-2023 14:26:01

1392

171.8500

XLON

05003050000059197-E0Gz1vMJ3OUw20231212

12-Dec-2023 14:26:02

110

171.8000

BATE

40053400500180409-10001FT420231212

12-Dec-2023 14:26:02

1255

171.7500

XLON

05003050000058938-E0Gz1vMJ3OXX20231212

12-Dec-2023 14:26:02

747

171.8000

BATE

40053400500180409-10001FT520231212

12-Dec-2023 14:26:02

927

171.8000

XLON

07003070000058923-E0Gz1vMJ3OXE20231212

12-Dec-2023 14:27:00

590

171.6500

XLON

05003050000058848-E0Gz1vMJ3PTt20231212

12-Dec-2023 14:27:03

1156

171.6500

XLON

05003050000058848-E0Gz1vMJ3Pa820231212

12-Dec-2023 14:27:05

607

171.6500

BATE

24053240500182624-10001G1B20231212

12-Dec-2023 14:27:38

1265

171.5000

XLON

05003050000059207-E0Gz1vMJ3Q5f20231212

12-Dec-2023 14:27:43

811

171.4000

BATE

40053400500181406-10001G6020231212

12-Dec-2023 14:27:43

1356

171.4000

XLON

05003050000059470-E0Gz1vMJ3QEU20231212

12-Dec-2023 14:27:44

298

171.4000

XLON

05003050000059470-E0Gz1vMJ3QFO20231212

12-Dec-2023 14:27:44

1500

171.3500

XLON

07003070000059550-E0Gz1vMJ3QFc20231212

12-Dec-2023 14:27:44

281

171.3500

XLON

07003070000059550-E0Gz1vMJ3QG020231212

12-Dec-2023 14:28:02

643

171.3000

BATE

40053400500181964-10001G8520231212

12-Dec-2023 14:28:03

1104

171.2000

XLON

07003070000059540-E0Gz1vMJ3QXk20231212

12-Dec-2023 14:28:06

405

171.2000

XLON

07003070000059540-E0Gz1vMJ3QbW20231212

12-Dec-2023 14:28:10

889

171.1500

BATE

24053240500184266-10001G9W20231212

12-Dec-2023 14:29:39

515

170.9500

BATE

24053240500185165-10001GPS20231212

12-Dec-2023 14:29:39

77

170.9500

BATE

24053240500185165-10001GPT20231212

12-Dec-2023 14:29:39

1299

171.0500

XLON

07003070000059912-E0Gz1vMJ3SYD20231212

12-Dec-2023 14:29:39

1429

171.0000

XLON

05003050000059853-E0Gz1vMJ3SYe20231212

12-Dec-2023 14:30:01

730

170.9000

XLON

05003050000059767-E0Gz1vMJ3TPC20231212

12-Dec-2023 14:30:01

222

170.9000

XLON

05003050000059767-E0Gz1vMJ3TPA20231212

12-Dec-2023 14:30:02

1660

170.7500

XLON

07003070000059980-E0Gz1vMJ3TT020231212

12-Dec-2023 14:30:02

289

170.7500

XLON

07003070000059980-E0Gz1vMJ3TUu20231212

12-Dec-2023 14:31:29

1454

170.9000

XLON

07003070000060640-E0Gz1vMJ3YeS20231212

12-Dec-2023 14:31:29

1516

170.9500

XLON

05003050000060603-E0Gz1vMJ3YeI20231212

12-Dec-2023 14:31:29

314

170.9000

XLON

07003070000060640-E0Gz1vMJ3YeQ20231212

12-Dec-2023 14:32:08

888

170.8500

BATE

40053400500184096-10001I3220231212

12-Dec-2023 14:33:51

15

171.0000

XLON

07003070000061356-E0Gz1vMJ3eyL20231212

12-Dec-2023 14:33:51

593

170.9500

BATE

40053400500185299-10001INB20231212

12-Dec-2023 14:33:51

1700

171.0000

XLON

07003070000061356-E0Gz1vMJ3eyI20231212

12-Dec-2023 14:35:02

1613

170.8000

XLON

07003070000061863-E0Gz1vMJ3hU520231212

12-Dec-2023 14:35:02

1451

170.9000

XLON

07003070000061315-E0Gz1vMJ3hSb20231212

12-Dec-2023 14:35:02

1016

171.0000

XLON

05003050000061746-E0Gz1vMJ3hS620231212

12-Dec-2023 14:35:02

697

170.9000

BATE

40053400500186240-10001IZW20231212

12-Dec-2023 14:35:26

1299

170.5000

XLON

07003070000062037-E0Gz1vMJ3ivN20231212

12-Dec-2023 14:36:45

592

170.8000

BATE

24053240500190071-10001JIH20231212

12-Dec-2023 14:36:45

1739

170.7500

XLON

05003050000062484-E0Gz1vMJ3lyx20231212

12-Dec-2023 14:36:53

1339

170.7000

XLON

05003050000062470-E0Gz1vMJ3mCH20231212

12-Dec-2023 14:36:53

62

170.7000

XLON

07003070000062531-E0Gz1vMJ3mCF20231212

12-Dec-2023 14:36:53

1032

170.7000

BATE

24053240500190033-10001JJS20231212

12-Dec-2023 14:36:53

1544

170.7000

XLON

07003070000062531-E0Gz1vMJ3mCB20231212

12-Dec-2023 14:37:44

1689

170.7500

XLON

07003070000062754-E0Gz1vMJ3npC20231212

12-Dec-2023 14:38:11

923

170.6500

BATE

40053400500188060-10001JX320231212

12-Dec-2023 14:38:11

1576

170.7000

XLON

05003050000062692-E0Gz1vMJ3p1020231212

12-Dec-2023 14:38:11

781

170.7000

BATE

24053240500190528-10001JX220231212

12-Dec-2023 14:38:11

1464

170.5500

XLON

07003070000062755-E0Gz1vMJ3p4s20231212

12-Dec-2023 14:38:12

873

170.5000

BATE

40053400500187642-10001JX520231212

12-Dec-2023 14:40:27

1365

170.2500

XLON

05003050000063266-E0Gz1vMJ3tgM20231212

12-Dec-2023 14:40:27

651

170.2500

BATE

24053240500192024-10001KI020231212

12-Dec-2023 14:40:29

637

170.2000

XLON

07003070000063316-E0Gz1vMJ3tiz20231212

12-Dec-2023 14:41:02

1863

170.4000

XLON

07003070000063632-E0Gz1vMJ3uvw20231212

12-Dec-2023 14:42:05

733

170.4000

BATE

40053400500190612-10001KWK20231212

12-Dec-2023 14:42:48

1500

170.5500

XLON

05003050000063991-E0Gz1vMJ3yV720231212

12-Dec-2023 14:43:37

677

170.4500

BATE

40053400500190870-10001LBF20231212

12-Dec-2023 14:43:37

841

170.5000

BATE

40053400500191105-10001LBE20231212

12-Dec-2023 14:43:37

928

170.5000

XLON

07003070000064050-E0Gz1vMJ403x20231212

12-Dec-2023 14:43:37

37

170.5500

XLON

05003050000063991-E0Gz1vMJ403U20231212

12-Dec-2023 14:43:49

683

170.4500

XLON

07003070000063997-E0Gz1vMJ40MY20231212

12-Dec-2023 14:44:52

13

170.3500

XLON

05003050000063550-E0Gz1vMJ42iW20231212

12-Dec-2023 14:44:52

888

170.3000

BATE

24053240500194716-10001LLB20231212

12-Dec-2023 14:44:52

1551

170.3000

XLON

07003070000064499-E0Gz1vMJ42il20231212

12-Dec-2023 14:44:52

84

170.4000

XLON

05003050000064600-E0Gz1vMJ42iQ20231212

12-Dec-2023 14:44:52

592

170.3500

BATE

40053400500192103-10001LLA20231212

12-Dec-2023 14:44:52

829

170.2500

BATE

40053400500192065-10001LLC20231212

12-Dec-2023 14:44:52

1229

170.3500

XLON

05003050000063550-E0Gz1vMJ42iY20231212

12-Dec-2023 14:44:52

1467

170.4000

XLON

05003050000064600-E0Gz1vMJ42iO20231212

12-Dec-2023 14:47:11

1422

170.4000

XLON

05003050000065392-E0Gz1vMJ47aF20231212

12-Dec-2023 14:47:27

1422

170.3500

XLON

05003050000065258-E0Gz1vMJ47sM20231212

12-Dec-2023 14:47:27

770

170.3500

BATE

24053240500196291-10001MAM20231212

12-Dec-2023 14:48:01

1571

170.4000

XLON

05003050000065573-E0Gz1vMJ493g20231212

12-Dec-2023 14:49:06

1849

170.5500

XLON

05003050000065866-E0Gz1vMJ4BAY20231212

12-Dec-2023 14:49:07

1354

170.4500

XLON

07003070000065907-E0Gz1vMJ4BDt20231212

12-Dec-2023 14:49:44

770

170.5000

BATE

40053400500195190-10001MYB20231212

12-Dec-2023 14:49:44

1438

170.5500

XLON

07003070000066079-E0Gz1vMJ4CPu20231212

12-Dec-2023 14:50:54

733

170.4000

BATE

40053400500195583-10001N5W20231212

12-Dec-2023 14:50:54

2013

170.4500

XLON

07003070000066041-E0Gz1vMJ4E6320231212

12-Dec-2023 14:51:14

1002

170.5000

BATE

24053240500198891-10001N8Z20231212

12-Dec-2023 14:52:07

2183

170.6000

XLON

07003070000066615-E0Gz1vMJ4GFr20231212

12-Dec-2023 14:52:30

1601

170.5500

XLON

05003050000066492-E0Gz1vMJ4GrJ20231212

12-Dec-2023 14:53:08

1044

170.5500

XLON

07003070000066746-E0Gz1vMJ4Hsq20231212

12-Dec-2023 14:53:08

935

170.5500

BATE

24053240500199758-10001NQM20231212

12-Dec-2023 14:53:08

666

170.5500

XLON

05003050000066643-E0Gz1vMJ4Ht020231212

12-Dec-2023 14:53:08

61

170.5500

XLON

07003070000066746-E0Gz1vMJ4Hsy20231212

12-Dec-2023 14:54:53

1021

170.5500

BATE

40053400500198117-D10001O4K20231212

12-Dec-2023 14:55:54

245

170.6000

XLON

07003070000067437-E0Gz1vMJ4LdJ20231212

12-Dec-2023 14:56:01

1290

170.6000

XLON

07003070000067457-E0Gz1vMJ4Lls20231212

12-Dec-2023 14:56:04

1915

170.7000

XLON

05003050000067389-E0Gz1vMJ4LwN20231212

12-Dec-2023 14:56:05

41

170.6500

XLON

07003070000067478-E0Gz1vMJ4LxK20231212

12-Dec-2023 14:56:05

330

170.6000

XLON

07003070000067457-E0Gz1vMJ4LxZ20231212

12-Dec-2023 14:56:05

1103

170.6500

XLON

07003070000067478-E0Gz1vMJ4LxM20231212

12-Dec-2023 14:56:05

1086

170.6500

BATE

24053240500201696-10001OFM20231212

12-Dec-2023 14:56:05

706

170.6000

BATE

24053240500201694-10001OFN20231212

12-Dec-2023 14:56:05

864

170.5000

BATE

24053240500200718-10001OFR20231212

12-Dec-2023 14:57:58

198

170.5500

XLON

05003050000067678-E0Gz1vMJ4Nhy20231212

12-Dec-2023 14:57:58

1730

170.5500

XLON

05003050000067678-E0Gz1vMJ4Ni020231212

12-Dec-2023 14:57:59

772

170.5000

BATE

24053240500202619-10001OUT20231212

12-Dec-2023 14:57:59

829

170.4000

BATE

40053400500199616-10001OUX20231212

12-Dec-2023 14:57:59

1473

170.5000

XLON

07003070000067479-E0Gz1vMJ4Nic20231212

12-Dec-2023 14:57:59

467

170.4000

XLON

07003070000067575-E0Gz1vMJ4Nj920231212

12-Dec-2023 14:57:59

1301

170.4000

XLON

07003070000067575-E0Gz1vMJ4NjC20231212

12-Dec-2023 14:57:59

57

170.5000

BATE

24053240500202619-10001OUU20231212

12-Dec-2023 14:59:10

1486

170.1500

XLON

07003070000067853-E0Gz1vMJ4Ou120231212

12-Dec-2023 14:59:21

1500

170.2000

XLON

07003070000068029-E0Gz1vMJ4P5Y20231212

12-Dec-2023 14:59:21

1800

170.1500

XLON

05003050000067931-E0Gz1vMJ4P6820231212

12-Dec-2023 15:00:03

888

170.1500

BATE

24053240500203528-10001PB520231212

12-Dec-2023 15:00:28

876

170.1000

XLON

05003050000067944-E0Gz1vMJ4Qq320231212

12-Dec-2023 15:00:29

88

170.0500

BATE

40053400500200476-10001PEM20231212

12-Dec-2023 15:00:29

622

170.0500

BATE

40053400500200476-10001PEL20231212

12-Dec-2023 15:00:29

937

170.0000

XLON

07003070000068023-E0Gz1vMJ4QrY20231212

12-Dec-2023 15:00:29

339

170.0000

XLON

07003070000068023-E0Gz1vMJ4Qra20231212

12-Dec-2023 15:01:14

3

170.0000

BATE

40053400500201687-10001PL420231212

12-Dec-2023 15:01:34

1665

169.9500

XLON

07003070000068444-E0Gz1vMJ4SdI20231212

12-Dec-2023 15:02:09

1116

169.8500

XLON

05003050000068345-E0Gz1vMJ4TYt20231212

12-Dec-2023 15:02:09

593

169.9000

BATE

40053400500201626-10001PUP20231212

12-Dec-2023 15:02:09

550

169.8500

XLON

05003050000068345-E0Gz1vMJ4TYv20231212

12-Dec-2023 15:03:10

2125

169.9000

XLON

07003070000068927-E0Gz1vMJ4VCi20231212

12-Dec-2023 15:03:10

650

169.9000

BATE

40053400500202659-10001Q5I20231212

12-Dec-2023 15:03:55

972

169.8500

XLON

05003050000068809-E0Gz1vMJ4WBx20231212

12-Dec-2023 15:03:55

698

169.8500

XLON

05003050000068809-E0Gz1vMJ4WBv20231212

12-Dec-2023 15:03:55

770

169.8500

BATE

24053240500205705-10001QCR20231212

12-Dec-2023 15:04:46

1993

170.0500

XLON

05003050000069328-E0Gz1vMJ4XUq20231212

12-Dec-2023 15:04:46

1006

170.0500

BATE

24053240500206985-10001QLE20231212

12-Dec-2023 15:06:01

2003

170.1000

XLON

07003070000069736-E0Gz1vMJ4Zgd20231212

12-Dec-2023 15:07:41

2010

170.1000

XLON

05003050000070006-E0Gz1vMJ4blx20231212

12-Dec-2023 15:08:02

531

170.0000

BATE

24053240500206948-10001RF720231212

12-Dec-2023 15:08:02

239

170.0000

BATE

24053240500206948-10001RF820231212

12-Dec-2023 15:08:02

721

170.0500

BATE

24053240500207687-10001RF120231212

12-Dec-2023 15:08:02

1533

170.0500

XLON

05003050000069665-E0Gz1vMJ4c4520231212

12-Dec-2023 15:08:02

1533

169.9500

XLON

07003070000069320-E0Gz1vMJ4c6D20231212

12-Dec-2023 15:08:02

1036

169.8000

BATE

40053400500205453-10001RFW20231212

12-Dec-2023 15:09:51

1556

170.0000

XLON

07003070000070507-E0Gz1vMJ4eaq20231212

12-Dec-2023 15:09:51

629

170.0000

XLON

07003070000070507-E0Gz1vMJ4eao20231212

12-Dec-2023 15:09:52

341

169.9500

BATE

24053240500209889-10001RUQ20231212

12-Dec-2023 15:09:52

280

169.9500

BATE

24053240500209889-10001RUP20231212

12-Dec-2023 15:09:52

3

169.9500

XLON

05003050000070412-E0Gz1vMJ4eeN20231212

12-Dec-2023 15:09:52

1700

169.9500

XLON

05003050000070412-E0Gz1vMJ4eeL20231212

12-Dec-2023 15:11:00

807

169.9000

BATE

24053240500209888-10001S6320231212

12-Dec-2023 15:11:02

1882

169.9000

XLON

07003070000070740-E0Gz1vMJ4fqr20231212

12-Dec-2023 15:11:51

600

170.0000

BATE

40053400500207938-D10001SG420231212

12-Dec-2023 15:12:08

1561

169.8000

XLON

07003070000070427-E0Gz1vMJ4hSa20231212

12-Dec-2023 15:12:08

628

169.9500

XLON

05003050000070686-E0Gz1vMJ4hRS20231212

12-Dec-2023 15:12:08

840

169.8500

BATE

40053400500207474-10001SJC20231212

12-Dec-2023 15:12:08

1567

169.9000

XLON

07003070000070778-E0Gz1vMJ4hRk20231212

12-Dec-2023 15:12:08

720

169.9000

BATE

24053240500210972-10001SJB20231212

12-Dec-2023 15:13:36

615

169.7500

BATE

40053400500208443-10001SWN20231212

12-Dec-2023 15:13:36

155

169.7500

BATE

40053400500208443-10001SWM20231212

12-Dec-2023 15:13:36

1075

169.7500

XLON

07003070000071043-E0Gz1vMJ4j1P20231212

12-Dec-2023 15:13:36

423

169.7000

XLON

05003050000070957-E0Gz1vMJ4j1n20231212

12-Dec-2023 15:13:36

1940

169.7000

XLON

05003050000070957-E0Gz1vMJ4j1p20231212

12-Dec-2023 15:13:36

815

169.7500

XLON

07003070000071043-E0Gz1vMJ4j1R20231212

12-Dec-2023 15:13:36

1344

169.5000

XLON

07003070000071150-E0Gz1vMJ4j4H20231212

12-Dec-2023 15:13:36

384

169.6500

BATE

24053240500211891-10001SWQ20231212

12-Dec-2023 15:13:36

286

169.6500

BATE

24053240500211891-10001SWP20231212

12-Dec-2023 15:13:36

218

169.6500

BATE

24053240500211891-10001SWR20231212

12-Dec-2023 15:14:52

116

169.6000

XLON

05003050000071344-E0Gz1vMJ4kaN20231212

12-Dec-2023 15:14:52

1474

169.6000

XLON

05003050000071344-E0Gz1vMJ4kaL20231212

12-Dec-2023 15:14:54

710

169.6000

BATE

40053400500209826-10001T8020231212

12-Dec-2023 15:15:21

2385

169.5500

XLON

05003050000071261-E0Gz1vMJ4l8720231212

12-Dec-2023 15:15:21

829

169.5500

BATE

24053240500212983-10001TC020231212

12-Dec-2023 15:15:21

1590

169.5000

XLON

07003070000071349-E0Gz1vMJ4l8P20231212

12-Dec-2023 15:17:11

259

169.6000

BATE

24053240500214132-10001TTV20231212

12-Dec-2023 15:17:11

1052

169.6000

XLON

05003050000071702-E0Gz1vMJ4nIZ20231212

12-Dec-2023 15:17:11

334

169.6000

BATE

24053240500214132-10001TTU20231212

12-Dec-2023 15:17:11

2255

169.6000

XLON

07003070000071767-E0Gz1vMJ4nIX20231212

12-Dec-2023 15:18:21

1914

169.6500

XLON

07003070000072044-E0Gz1vMJ4oUS20231212

12-Dec-2023 15:18:21

592

169.6500

BATE

24053240500215358-10001U4J20231212

12-Dec-2023 15:18:58

1388

169.7500

XLON

07003070000072162-E0Gz1vMJ4pA820231212

12-Dec-2023 15:18:58

770

169.7500

BATE

24053240500215710-10001UAT20231212

12-Dec-2023 15:20:35

1620

169.6500

XLON

07003070000072284-E0Gz1vMJ4rDm20231212

12-Dec-2023 15:21:08

262

169.6500

BATE

24053240500217148-10001UT220231212

12-Dec-2023 15:21:08

331

169.6500

BATE

24053240500217148-10001UT120231212

12-Dec-2023 15:21:46

567

169.6000

XLON

05003050000072200-E0Gz1vMJ4sZZ20231212

12-Dec-2023 15:21:46

651

169.6000

BATE

24053240500216159-10001UY220231212

12-Dec-2023 15:21:46

1377

169.6000

XLON

05003050000072200-E0Gz1vMJ4sZb20231212

12-Dec-2023 15:22:41

1612

169.8000

XLON

07003070000072931-E0Gz1vMJ4tfR20231212

12-Dec-2023 15:23:07

1961

169.7500

XLON

07003070000072994-E0Gz1vMJ4u1q20231212

12-Dec-2023 15:23:07

769

169.7500

BATE

24053240500218264-10001VAY20231212

12-Dec-2023 15:24:50

1966

170.4500

XLON

05003050000073324-E0Gz1vMJ4vgp20231212

12-Dec-2023 15:24:50

976

170.4500

BATE

40053400500215693-10001VNY20231212

12-Dec-2023 15:24:51

1819

170.4000

XLON

05003050000073304-E0Gz1vMJ4vhY20231212

12-Dec-2023 15:25:06

1242

170.3500

BATE

40053400500215611-10001VRT20231212

12-Dec-2023 15:25:06

1975

170.3500

XLON

07003070000073300-E0Gz1vMJ4vw220231212

12-Dec-2023 15:26:15

716

170.5500

BATE

40053400500216683-10001W1420231212

12-Dec-2023 15:26:15

195

170.5500

XLON

07003070000073625-E0Gz1vMJ4wsK20231212

12-Dec-2023 15:26:15

1466

170.5500

XLON

07003070000073625-E0Gz1vMJ4wsI20231212

12-Dec-2023 15:26:21

620

170.5000

BATE

40053400500216684-10001W1B20231212

12-Dec-2023 15:26:21

1655

170.5000

XLON

05003050000073611-E0Gz1vMJ4wzB20231212

12-Dec-2023 15:28:25

1700

170.4000

XLON

05003050000073931-E0Gz1vMJ4zT420231212

12-Dec-2023 15:28:25

866

170.4000

BATE

24053240500221446-10001WHZ20231212

12-Dec-2023 15:28:25

98

170.4000

XLON

05003050000073931-E0Gz1vMJ4zT220231212

12-Dec-2023 15:28:25

204

170.4000

XLON

05003050000073931-E0Gz1vMJ4zT620231212

12-Dec-2023 15:29:21

2005

170.4500

XLON

07003070000074235-E0Gz1vMJ50LS20231212

12-Dec-2023 15:29:36

725

170.4000

XLON

05003050000074190-E0Gz1vMJ50XI20231212

12-Dec-2023 15:29:49

1026

170.3000

BATE

40053400500218690-10001WUN20231212

12-Dec-2023 15:29:49

192

170.3500

BATE

24053240500220361-10001WUL20231212

12-Dec-2023 15:29:49

667

170.3500

BATE

24053240500220361-10001WUM20231212

12-Dec-2023 15:29:50

1661

170.3500

XLON

07003070000073624-E0Gz1vMJ50l720231212

12-Dec-2023 15:29:50

32

170.1500

BATE

40053400500217668-10001WUT20231212

12-Dec-2023 15:29:50

637

170.1500

BATE

40053400500217668-10001WUS20231212

12-Dec-2023 15:29:50

1661

170.2500

XLON

07003070000073811-E0Gz1vMJ50mB20231212

12-Dec-2023 15:29:51

150

170.1500

BATE

40053400500217668-10001WV620231212

12-Dec-2023 15:31:22

1500

170.3500

XLON

07003070000074608-E0Gz1vMJ52Wd20231212

12-Dec-2023 15:31:22

350

170.3500

XLON

07003070000074608-E0Gz1vMJ52Wf20231212

12-Dec-2023 15:32:00

177

170.3000

XLON

05003050000074693-E0Gz1vMJ538w20231212

12-Dec-2023 15:32:00

1112

170.3000

XLON

05003050000074693-E0Gz1vMJ539420231212

12-Dec-2023 15:32:00

651

170.3000

BATE

24053240500223850-10001XID20231212

12-Dec-2023 15:32:43

1685

170.3000

XLON

07003070000074984-E0Gz1vMJ53kc20231212

12-Dec-2023 15:34:10

487

170.2500

XLON

07003070000074599-E0Gz1vMJ54jj20231212

12-Dec-2023 15:34:10

1700

170.2500

XLON

07003070000074599-E0Gz1vMJ54jh20231212

12-Dec-2023 15:34:10

769

170.2500

BATE

40053400500219830-10001XYJ20231212

12-Dec-2023 15:35:03

767

170.2500

BATE

24053240500225407-10001Y4K20231212

12-Dec-2023 15:35:03

1688

170.2500

XLON

05003050000075204-E0Gz1vMJ55OB20231212

12-Dec-2023 15:35:03

1159

170.2500

BATE

40053400500221516-10001Y4L20231212

12-Dec-2023 15:35:03

164

170.1500

BATE

40053400500220647-10001Y4R20231212

12-Dec-2023 15:35:03

1775

170.1500

XLON

07003070000074731-E0Gz1vMJ55Oc20231212

12-Dec-2023 15:35:03

56

170.1500

BATE

40053400500220647-10001Y4Q20231212

12-Dec-2023 15:35:03

547

170.1500

BATE

40053400500220647-10001Y4P20231212

12-Dec-2023 15:36:19

74

170.3500

BATE

40053400500222638-10001YGE20231212

12-Dec-2023 15:36:21

2206

170.4000

XLON

05003050000075631-E0Gz1vMJ56Pw20231212

12-Dec-2023 15:37:08

1008

170.6500

XLON

07003070000075852-E0Gz1vMJ57DH20231212

12-Dec-2023 15:37:16

615

170.5000

XLON

07003070000075838-E0Gz1vMJ57Ju20231212

12-Dec-2023 15:37:16

1008

170.5000

XLON

05003050000075756-E0Gz1vMJ57Js20231212

12-Dec-2023 15:38:00

768

170.4500

XLON

07003070000075938-E0Gz1vMJ57vG20231212

12-Dec-2023 15:38:00

710

170.4500

BATE

24053240500226760-10001YXE20231212

12-Dec-2023 15:38:00

1191

170.4500

XLON

05003050000075727-E0Gz1vMJ57vC20231212

12-Dec-2023 15:38:27

508

170.3500

BATE

40053400500222638-10001Z2D20231212

12-Dec-2023 15:38:27

1873

170.4000

XLON

05003050000075776-E0Gz1vMJ58G820231212

12-Dec-2023 15:38:27

188

170.3500

BATE

40053400500222638-10001Z2C20231212

12-Dec-2023 15:39:52

218

170.4000

XLON

07003070000076291-E0Gz1vMJ59Zi20231212

12-Dec-2023 15:39:52

1527

170.4000

XLON

07003070000076291-E0Gz1vMJ59Zg20231212

12-Dec-2023 15:39:55

1327

170.4000

XLON

07003070000076299-E0Gz1vMJ59fV20231212

12-Dec-2023 15:39:55

1080

170.4000

BATE

40053400500224582-10001ZEM20231212

12-Dec-2023 15:42:26

1040

170.6000

XLON

07003070000076765-E0Gz1vMJ5Bwf20231212

12-Dec-2023 15:42:26

1371

170.6000

XLON

07003070000076765-E0Gz1vMJ5Bwd20231212

12-Dec-2023 15:43:12

756

171.2500

XLON

07003070000076936-E0Gz1vMJ5CmS20231212

12-Dec-2023 15:43:12

1833

171.2500

XLON

07003070000076936-E0Gz1vMJ5CmQ20231212

12-Dec-2023 15:43:12

1247

171.2000

BATE

40053400500226443-1000206W20231212

12-Dec-2023 15:43:12

1727

171.2000

XLON

07003070000076934-E0Gz1vMJ5CnA20231212

12-Dec-2023 15:43:12

2075

171.2000

XLON

05003050000076918-E0Gz1vMJ5Cn820231212

12-Dec-2023 15:43:28

1247

171.1000

BATE

24053240500230575-1000208X20231212

12-Dec-2023 15:43:28

696

171.0500

BATE

24053240500230615-1000208Y20231212

12-Dec-2023 15:44:38

383

171.1500

XLON

07003070000077190-E0Gz1vMJ5EKA20231212

12-Dec-2023 15:44:38

506

171.1500

XLON

07003070000077190-E0Gz1vMJ5EKC20231212

12-Dec-2023 15:44:38

818

171.2000

BATE

40053400500227235-100020KE20231212

12-Dec-2023 15:45:23

1784

171.1500

XLON

07003070000077388-E0Gz1vMJ5FBj20231212

12-Dec-2023 15:45:54

2032

171.2000

XLON

05003050000077559-E0Gz1vMJ5FwZ20231212

12-Dec-2023 15:45:54

281

171.2000

XLON

05003050000077559-E0Gz1vMJ5Fwb20231212

12-Dec-2023 15:50:38

699

171.3500

XLON

07003070000077711-E0Gz1vMJ5KeK20231212

12-Dec-2023 15:50:38

2610

171.3500

XLON

05003050000077700-E0Gz1vMJ5KeI20231212

12-Dec-2023 15:50:38

1909

171.2500

XLON

05003050000077701-E0Gz1vMJ5Kfs20231212

12-Dec-2023 15:50:38

1312

171.3500

BATE

40053400500228254-100022DB20231212

12-Dec-2023 15:50:38

1124

171.3000

BATE

40053400500228225-100022DD20231212

12-Dec-2023 15:50:38

1042

171.3500

XLON

07003070000077710-E0Gz1vMJ5KeG20231212

12-Dec-2023 15:50:49

447

171.5000

XLON

07003070000078640-E0Gz1vMJ5L3j20231212

12-Dec-2023 15:50:50

1917

171.5000

XLON

05003050000078610-E0Gz1vMJ5L4h20231212

12-Dec-2023 15:50:51

88

171.5000

XLON

07003070000078649-E0Gz1vMJ5L5H20231212

12-Dec-2023 15:50:52

1941

171.5000

XLON

05003050000078618-E0Gz1vMJ5L6F20231212

12-Dec-2023 15:50:52

325

171.5000

XLON

05003050000078618-E0Gz1vMJ5L6K20231212

12-Dec-2023 15:50:56

909

171.5000

XLON

07003070000078654-E0Gz1vMJ5L7v20231212

12-Dec-2023 15:51:20

1263

171.6000

BATE

24053240500235579-100022LE20231212

12-Dec-2023 15:51:20

1200

171.6500

XLON

05003050000078691-E0Gz1vMJ5LVH20231212

12-Dec-2023 15:51:20

911

171.6500

XLON

05003050000078691-E0Gz1vMJ5LVD20231212

12-Dec-2023 15:51:21

1379

171.6500

BATE

24053240500235606-100022LD20231212

12-Dec-2023 15:52:44

1189

171.7000

XLON

07003070000078916-E0Gz1vMJ5MnT20231212

12-Dec-2023 15:52:44

1456

171.7000

XLON

07003070000078916-E0Gz1vMJ5MnR20231212

12-Dec-2023 15:52:44

1489

171.7500

XLON

05003050000078894-E0Gz1vMJ5Mm720231212

12-Dec-2023 15:52:44

513

171.7500

XLON

05003050000078894-E0Gz1vMJ5Mm520231212

12-Dec-2023 15:53:27

1379

171.6500

BATE

40053400500231975-1000233720231212

12-Dec-2023 15:53:27

1528

171.6000

XLON

07003070000078792-E0Gz1vMJ5NNe20231212

12-Dec-2023 15:53:29

299

171.5500

XLON

07003070000078981-E0Gz1vMJ5NRe20231212

12-Dec-2023 15:53:29

945

171.5500

XLON

07003070000078981-E0Gz1vMJ5NRc20231212

12-Dec-2023 15:53:29

428

171.5500

BATE

24053240500236372-1000233W20231212

12-Dec-2023 15:53:29

1498

171.5500

BATE

24053240500236372-1000233V20231212

12-Dec-2023 15:55:03

1775

171.7000

XLON

05003050000079294-E0Gz1vMJ5Og320231212

12-Dec-2023 15:55:04

1457

171.6500

XLON

07003070000079190-E0Gz1vMJ5Ogw20231212

12-Dec-2023 15:55:04

669

171.6500

XLON

07003070000079190-E0Gz1vMJ5Ogy20231212

12-Dec-2023 15:55:04

686

171.6500

BATE

40053400500232993-100023JF20231212

12-Dec-2023 15:55:09

736

171.6000

XLON

07003070000079181-E0Gz1vMJ5Om520231212

12-Dec-2023 15:55:09

1213

171.6000

XLON

07003070000079181-E0Gz1vMJ5Om720231212

12-Dec-2023 15:56:01

328

171.6000

XLON

07003070000079606-E0Gz1vMJ5PnN20231212

12-Dec-2023 15:56:01

1450

171.6000

XLON

07003070000079606-E0Gz1vMJ5PmB20231212

12-Dec-2023 15:56:34

835

171.7500

BATE

40053400500234324-1000240E20231212

12-Dec-2023 15:56:58

1356

171.8000

XLON

05003050000079721-E0Gz1vMJ5QZ920231212

12-Dec-2023 15:57:33

1019

171.7500

XLON

07003070000079762-E0Gz1vMJ5Qve20231212

12-Dec-2023 15:57:33

755

171.8000

BATE

24053240500238962-100024AV20231212

12-Dec-2023 15:57:33

804

171.8000

XLON

07003070000079885-E0Gz1vMJ5QvI20231212

12-Dec-2023 15:57:33

71

171.8000

XLON

05003050000079721-E0Gz1vMJ5QvG20231212

12-Dec-2023 15:57:33

919

171.7000

BATE

40053400500234296-100024B020231212

12-Dec-2023 15:57:33

1325

171.7000

XLON

05003050000079689-E0Gz1vMJ5Qw520231212

12-Dec-2023 15:59:36

374

171.8000

XLON

07003070000080231-E0Gz1vMJ5SsK20231212

12-Dec-2023 15:59:36

682

171.8000

BATE

40053400500236060-100024VQ20231212

12-Dec-2023 15:59:36

1595

171.8000

XLON

07003070000080231-E0Gz1vMJ5SsI20231212

12-Dec-2023 16:00:06

1552

171.8000

XLON

07003070000080343-E0Gz1vMJ5TSr20231212

12-Dec-2023 16:00:18

744

171.7500

BATE

24053240500240638-1000256T20231212

12-Dec-2023 16:00:18

2327

171.7500

XLON

07003070000080230-E0Gz1vMJ5Th920231212

12-Dec-2023 16:00:40

1079

171.6500

XLON

05003050000079884-E0Gz1vMJ5Tyo20231212

12-Dec-2023 16:00:40

880

171.6500

XLON

05003050000079884-E0Gz1vMJ5Tym20231212

12-Dec-2023 16:00:40

620

171.6500

BATE

24053240500239509-100025BB20231212

12-Dec-2023 16:01:30

819

171.6500

BATE

24053240500242133-100025MD20231212

12-Dec-2023 16:01:30

1981

171.6500

XLON

07003070000080610-E0Gz1vMJ5V9z20231212

12-Dec-2023 16:01:32

825

171.6500

XLON

07003070000080782-E0Gz1vMJ5VJ320231212

12-Dec-2023 16:03:19

70

171.8500

XLON

05003050000081217-E0Gz1vMJ5XMW20231212

12-Dec-2023 16:03:38

1801

171.6500

XLON

07003070000081084-E0Gz1vMJ5XeF20231212

12-Dec-2023 16:03:38

1187

171.7000

BATE

40053400500238386-100026HA20231212

12-Dec-2023 16:03:38

2343

171.7000

XLON

05003050000081088-E0Gz1vMJ5Xdd20231212

12-Dec-2023 16:04:21

29

171.7000

XLON

07003070000081502-E0Gz1vMJ5YL020231212

12-Dec-2023 16:05:05

1062

171.8000

BATE

40053400500239891-1000270920231212

12-Dec-2023 16:05:06

1992

171.8000

XLON

07003070000081692-E0Gz1vMJ5ZBF20231212

12-Dec-2023 16:05:37

1160

171.8000

XLON

07003070000081810-E0Gz1vMJ5Zjg20231212

12-Dec-2023 16:06:05

1147

171.8000

BATE

24053240500245306-100027F920231212

12-Dec-2023 16:07:03

221

171.8000

XLON

05003050000082112-E0Gz1vMJ5b5020231212

12-Dec-2023 16:07:03

1771

171.8000

XLON

05003050000082112-E0Gz1vMJ5b4y20231212

12-Dec-2023 16:07:23

1310

171.6500

XLON

07003070000081447-E0Gz1vMJ5bMm20231212

12-Dec-2023 16:07:23

965

171.7500

BATE

24053240500244323-100027S820231212

12-Dec-2023 16:07:23

2352

171.7500

XLON

05003050000081503-E0Gz1vMJ5bMA20231212

12-Dec-2023 16:08:00

2173

171.7000

XLON

07003070000082396-E0Gz1vMJ5btW20231212

12-Dec-2023 16:08:00

8

171.7000

BATE

40053400500241833-100027Y620231212

12-Dec-2023 16:08:00

904

171.7000

BATE

40053400500241833-100027YA20231212

12-Dec-2023 16:08:00

676

171.6500

XLON

07003070000081447-E0Gz1vMJ5bu220231212

12-Dec-2023 16:10:23

2194

171.9000

XLON

07003070000082927-E0Gz1vMJ5e3y20231212

12-Dec-2023 16:11:12

1107

172.0000

XLON

05003050000083057-E0Gz1vMJ5emx20231212

12-Dec-2023 16:11:12

862

172.0000

XLON

05003050000083057-E0Gz1vMJ5emz20231212

12-Dec-2023 16:11:12

1677

171.9500

XLON

05003050000083040-E0Gz1vMJ5euK20231212

12-Dec-2023 16:11:12

20

171.9000

BATE

40053400500243968-1000294620231212

12-Dec-2023 16:11:12

1532

171.9500

BATE

40053400500244011-1000294320231212

12-Dec-2023 16:11:12

2376

171.9500

XLON

05003050000083029-E0Gz1vMJ5euG20231212

12-Dec-2023 16:11:12

521

171.9500

XLON

05003050000083040-E0Gz1vMJ5euI20231212

12-Dec-2023 16:11:17

375

171.9000

BATE

40053400500243968-1000297720231212

12-Dec-2023 16:11:17

539

171.9000

BATE

40053400500243968-1000297A20231212

12-Dec-2023 16:11:17

87

171.9000

BATE

40053400500243968-1000297B20231212

12-Dec-2023 16:13:40

632

171.9500

XLON

05003050000083825-E0Gz1vMJ5hsJ20231212

12-Dec-2023 16:13:40

492

171.9500

XLON

05003050000083825-E0Gz1vMJ5hsH20231212

12-Dec-2023 16:13:40

353

171.9500

XLON

05003050000083825-E0Gz1vMJ5hsD20231212

12-Dec-2023 16:13:40

169

171.9500

XLON

05003050000083825-E0Gz1vMJ5hsF20231212

12-Dec-2023 16:13:40

150

171.9500

XLON

05003050000083825-E0Gz1vMJ5hsB20231212

12-Dec-2023 16:14:21

2769

171.9500

XLON

07003070000084060-E0Gz1vMJ5iQa20231212

12-Dec-2023 16:14:21

1533

171.9500

BATE

40053400500246259-10002ABH20231212

12-Dec-2023 16:15:09

1405

171.9500

BATE

24053240500251558-10002AMQ20231212

12-Dec-2023 16:15:20

817

171.9000

BATE

24053240500250606-10002APD20231212

12-Dec-2023 16:15:20

716

171.9000

BATE

24053240500250606-10002APE20231212

12-Dec-2023 16:15:23

1693

171.9000

XLON

05003050000084532-E0Gz1vMJ5jbA20231212

12-Dec-2023 16:15:25

300

171.9000

XLON

05003050000084532-E0Gz1vMJ5jdN20231212

12-Dec-2023 16:16:15

1023

172.0500

XLON

05003050000084788-E0Gz1vMJ5kUv20231212

12-Dec-2023 16:16:15

477

172.0000

XLON

07003070000084849-E0Gz1vMJ5kVG20231212

12-Dec-2023 16:16:15

1377

172.0000

XLON

07003070000084849-E0Gz1vMJ5kVE20231212

12-Dec-2023 16:16:15

1015

172.0500

XLON

05003050000084788-E0Gz1vMJ5kUx20231212

12-Dec-2023 16:16:15

1023

172.0000

BATE

40053400500247868-10002B1Y20231212

12-Dec-2023 16:17:57

64

172.2000

XLON

05003050000085438-E0Gz1vMJ5mBp20231212

12-Dec-2023 16:17:57

2726

172.2000

XLON

05003050000085438-E0Gz1vMJ5mC120231212

12-Dec-2023 16:18:04

1076

172.0500

XLON

05003050000085244-E0Gz1vMJ5mNy20231212

12-Dec-2023 16:18:04

862

172.0500

XLON

05003050000085348-E0Gz1vMJ5mO020231212

12-Dec-2023 16:18:04

877

172.1000

BATE

40053400500249070-10002BW520231212

12-Dec-2023 16:18:04

2232

172.1000

XLON

07003070000085442-E0Gz1vMJ5mNn20231212

12-Dec-2023 16:18:26

877

172.0500

BATE

24053240500253769-10002C1L20231212

12-Dec-2023 16:19:06

878

171.7000

BATE

24053240500254730-10002CDO20231212

12-Dec-2023 16:19:06

1700

171.8000

XLON

05003050000085502-E0Gz1vMJ5ndd20231212

12-Dec-2023 16:19:06

165

171.8000

XLON

05003050000085502-E0Gz1vMJ5ndf20231212

12-Dec-2023 16:20:00

557

171.6500

BATE

24053240500255805-10002CSZ20231212

12-Dec-2023 16:20:06

153

171.6500

BATE

24053240500255805-10002CUU20231212

12-Dec-2023 16:20:28

2405

171.6000

XLON

05003050000086095-E0Gz1vMJ5oxR20231212

12-Dec-2023 16:20:30

751

171.6000

XLON

05003050000086273-E0Gz1vMJ5p2F20231212

12-Dec-2023 16:20:35

166

171.6000

XLON

05003050000086273-E0Gz1vMJ5p4n20231212

12-Dec-2023 16:21:36

592

171.6500

BATE

40053400500252097-10002DMY20231212

12-Dec-2023 16:22:03

1665

171.6500

XLON

05003050000086676-E0Gz1vMJ5qMN20231212

12-Dec-2023 16:22:04

207

171.6500

XLON

05003050000086676-E0Gz1vMJ5qN220231212

12-Dec-2023 16:22:15

1004

171.6500

XLON

05003050000086686-E0Gz1vMJ5qXk20231212

12-Dec-2023 16:22:23

231

171.6500

XLON

05003050000086686-E0Gz1vMJ5qfo20231212

12-Dec-2023 16:22:41

36

171.6500

XLON

05003050000086686-E0Gz1vMJ5qwG20231212

12-Dec-2023 16:22:41

1940

171.6500

XLON

05003050000086806-E0Gz1vMJ5qwK20231212

12-Dec-2023 16:22:42

379

171.6500

XLON

05003050000086806-E0Gz1vMJ5qwx20231212

12-Dec-2023 16:22:53

85

171.6500

XLON

05003050000086806-E0Gz1vMJ5r4w20231212

12-Dec-2023 16:22:53

3206

171.6000

XLON

07003070000086479-E0Gz1vMJ5r5A20231212

12-Dec-2023 16:22:53

1074

171.6000

BATE

24053240500257731-10002E5O20231212

12-Dec-2023 16:24:25

984

171.6750

BATE

40053400500254176-D10002ETA20231212

12-Dec-2023 16:24:29

945

171.6500

BATE

24053240500258939-10002EUS20231212

12-Dec-2023 16:24:59

1889

171.6500

XLON

05003050000087277-E0Gz1vMJ5shy20231212

12-Dec-2023 16:25:23

223

171.6500

XLON

05003050000087426-E0Gz1vMJ5t6I20231212

12-Dec-2023 16:25:23

1228

171.6500

XLON

05003050000087426-E0Gz1vMJ5t6E20231212

12-Dec-2023 16:25:33

92

171.6500

XLON

05003050000087426-E0Gz1vMJ5tFP20231212

12-Dec-2023 16:26:52

2841

171.6500

XLON

05003050000087541-E0Gz1vMJ5uLo20231212

12-Dec-2023 16:26:52

837

171.6500

BATE

24053240500260175-10002FWO20231212

12-Dec-2023 16:26:52

131

171.6000

XLON

07003070000087249-E0Gz1vMJ5uLx20231212

12-Dec-2023 16:26:52

2325

171.6000

XLON

07003070000087249-E0Gz1vMJ5uM220231212

12-Dec-2023 16:28:16

770

171.6250

BATE

24053240500261896-D10002GPP20231212

 

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

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

Companies

Abrdn (ABDN)
UK 100

Latest directors dealings