Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 9145A
InterContinental Hotels Group PLC
28 September 2022
 

28 September 2022

 

InterContinental Hotels Group PLC (the Company)

 

Purchase of own shares

 

 

The Company announces that on 27 September 2022 it purchased the following number of its ordinary shares of 20340/399 pence each through Goldman Sachs International ("GSI") on the London Stock Exchange in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 6 May 2022 (the "Purchase"). The Purchase was effected pursuant to instructions issued by the Company on 09 August 2022, as announced on 09 August 2022.

 

Date of purchase:

27 September 2022

 

 

Aggregate number of ordinary shares purchased:

238,414

 

 

Lowest price paid per share:

£ 44.1400

 

 

Highest price paid per share:

£ 44.9400

 

 

Average price paid per share:

£ 44.5465

 

 

The Company intends to hold the purchased shares in treasury.

 

Following the above transaction, the Company holds 7,443,105 of its ordinary shares in treasury and has 180,274,615 shares in issue (excluding treasury shares).

 

A full breakdown of the individual purchases by GSI is included below.

 

Enquiries to:

 

InterContinental Hotels Group PLC:

 

Investor Relations: Stuart Ford (+44 (0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905 720);

                            Joe Simpson (+44 (0)7976 862 072)

Media Relations: Amy Shields (+44 (0)7881 035 550); Claire Scicluna (+44 (0)7776 778 808)

 

Schedule of Purchases

 

Shares purchased: 238,414 (ISIN: GB00BHJYC057)

 

Date of purchases: 27 September 2022

 

Investment firm: GSI

 

Aggregated information:

 

 

London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

Number of ordinary shares purchased

138,764

29,701

54,949

15,000

Highest price paid (per ordinary share)

£ 44.9400

£ 44.9300

£ 44.9300

£ 44.9300

Lowest price paid (per ordinary share)

£ 44.1500

£ 44.1400

£ 44.1400

£ 44.1700

Volume weighted average price paid(per ordinary share)

£ 44.5555

£ 44.5577

£ 44.5261

£ 44.5151


 

Detailed information:

 

Transaction Date

Time

Time Zone

Volume

Price (GBP)

Trading Venue

Transaction ID

27/09/2022

09:00:56

BST

29

44.6800

XLON

625347917789300

27/09/2022

09:00:56

BST

39

44.6800

XLON

625347917789299

27/09/2022

09:01:05

BST

72

44.6600

BATE

020000EI2

27/09/2022

09:01:05

BST

90

44.6600

XLON

625347917789322

27/09/2022

09:01:05

BST

106

44.6600

XLON

625347917789324

27/09/2022

09:02:04

BST

76

44.6800

CHIX

120000RQW

27/09/2022

09:02:04

BST

76

44.6800

CHIX

120000RQX

27/09/2022

09:02:22

BST

3

44.6700

TRQX

625347842287302

27/09/2022

09:02:22

BST

5

44.6700

TRQX

625347842287301

27/09/2022

09:02:22

BST

5

44.6700

TRQX

625347842287305

27/09/2022

09:02:22

BST

6

44.6700

TRQX

625347842287303

27/09/2022

09:02:22

BST

16

44.6700

TRQX

625347842287307

27/09/2022

09:02:22

BST

21

44.6700

TRQX

625347842287304

27/09/2022

09:02:22

BST

41

44.6700

TRQX

625347842287306

27/09/2022

09:02:22

BST

156

44.6700

XLON

625347917789507

27/09/2022

09:02:54

BST

62

44.6500

BATE

020000ERH

27/09/2022

09:04:51

BST

38

44.6600

XLON

625347917789766

27/09/2022

09:04:51

BST

56

44.6600

XLON

625347917789765

27/09/2022

09:04:51

BST

81

44.6600

XLON

625347917789769

27/09/2022

09:05:04

BST

107

44.6500

CHIX

120000SE0

27/09/2022

09:05:04

BST

169

44.6500

CHIX

120000SDS

27/09/2022

09:06:31

BST

83

44.6400

CHIX

120000SVH

27/09/2022

09:06:31

BST

134

44.6400

XLON

625347917790040

27/09/2022

09:07:02

BST

87

44.6000

CHIX

120000T42

27/09/2022

09:07:02

BST

106

44.6000

XLON

625347917790148

27/09/2022

09:07:42

BST

16

44.6200

XLON

625347917790229

27/09/2022

09:07:42

BST

85

44.6200

XLON

625347917790228

27/09/2022

09:07:57

BST

106

44.6200

XLON

625347917790283

27/09/2022

09:08:09

BST

19

44.6100

CHIX

120000TBG

27/09/2022

09:08:09

BST

71

44.6100

CHIX

120000TBH

27/09/2022

09:09:10

BST

15

44.6200

TRQX

625347842288215

27/09/2022

09:09:12

BST

77

44.6200

CHIX

120000TJA

27/09/2022

09:09:12

BST

6

44.6200

TRQX

625347842288218

27/09/2022

09:09:13

BST

93

44.6200

XLON

625347917790447

27/09/2022

09:09:43

BST

65

44.6100

CHIX

120000TOA

27/09/2022

09:09:43

BST

78

44.6100

XLON

625347917790489

27/09/2022

09:09:43

BST

130

44.6100

XLON

625347917790487

27/09/2022

09:10:09

BST

7

44.6100

CHIX

120000TR7

27/09/2022

09:10:09

BST

63

44.6100

CHIX

120000TR8

27/09/2022

09:10:09

BST

73

44.6100

XLON

625347917790517

27/09/2022

09:10:11

BST

68

44.5900

CHIX

120000TSF

27/09/2022

09:11:03

BST

63

44.5300

XLON

625347917790595

27/09/2022

09:11:15

BST

114

44.5100

CHIX

120000U1K

27/09/2022

09:11:40

BST

30

44.5100

XLON

625347917790684

27/09/2022

09:11:40

BST

109

44.5100

XLON

625347917790683

27/09/2022

09:11:47

BST

69

44.4900

XLON

625347917790703

27/09/2022

09:13:35

BST

16

44.5100

CHIX

120000UMD

27/09/2022

09:13:35

BST

50

44.5100

CHIX

120000UMC

27/09/2022

09:14:24

BST

11

44.5100

BATE

020000GCD

27/09/2022

09:14:24

BST

11

44.5100

BATE

020000GCE

27/09/2022

09:14:24

BST

20

44.5100

CHIX

120000US6

27/09/2022

09:14:41

BST

177

44.5100

XLON

625347917791106

27/09/2022

09:14:52

BST

123

44.5100

CHIX

120000UVQ

27/09/2022

09:15:50

BST

110

44.5600

XLON

625347917791278

27/09/2022

09:15:51

BST

114

44.5600

XLON

625347917791279

27/09/2022

09:15:53

BST

1

44.5600

XLON

625347917791295

27/09/2022

09:15:53

BST

86

44.5600

XLON

625347917791294

27/09/2022

09:15:54

BST

69

44.5700

XLON

625347917791309

27/09/2022

09:15:54

BST

102

44.5700

XLON

625347917791304

27/09/2022

09:15:56

BST

194

44.5600

XLON

625347917791327

27/09/2022

09:15:57

BST

65

44.5700

BATE

020000GLV

27/09/2022

09:15:57

BST

51

44.5600

CHIX

120000VB3

27/09/2022

09:15:57

BST

103

44.5600

CHIX

120000VB4

27/09/2022

09:15:57

BST

115

44.5600

XLON

625347917791329

27/09/2022

09:16:24

BST

63

44.5000

CHIX

120000VLO

27/09/2022

09:16:24

BST

79

44.5000

XLON

625347917791442

27/09/2022

09:17:30

BST

74

44.4800

XLON

625347917791717

27/09/2022

09:18:42

BST

107

44.5400

BATE

020000H25

27/09/2022

09:18:57

BST

86

44.5300

CHIX

120000W9V

27/09/2022

09:19:13

BST

63

44.5400

XLON

625347917791953

27/09/2022

09:19:50

BST

67

44.5400

CHIX

120000WJZ

27/09/2022

09:19:50

BST

97

44.5500

XLON

625347917792048

27/09/2022

09:21:43

BST

74

44.5600

BATE

020000HJL

27/09/2022

09:22:52

BST

5

44.6000

CHIX

120000XIH

27/09/2022

09:22:52

BST

68

44.6000

CHIX

120000XII

27/09/2022

09:22:52

BST

73

44.6000

XLON

625347917792583

27/09/2022

09:23:38

BST

49

44.6300

XLON

625347917792703

27/09/2022

09:23:38

BST

50

44.6400

XLON

625347917792704

27/09/2022

09:23:38

BST

51

44.6400

XLON

625347917792705

27/09/2022

09:23:38

BST

74

44.6400

XLON

625347917792706

27/09/2022

09:23:38

BST

101

44.6400

XLON

625347917792694

27/09/2022

09:24:08

BST

83

44.6100

BATE

020000HUG

27/09/2022

09:24:08

BST

72

44.6200

CHIX

120000XRW

27/09/2022

09:24:08

BST

97

44.6100

XLON

625347917792797

27/09/2022

09:25:48

BST

70

44.6000

CHIX

120000YBB

27/09/2022

09:26:03

BST

7

44.5800

CHIX

120000YE8

27/09/2022

09:26:03

BST

13

44.5800

CHIX

120000YE9

27/09/2022

09:26:03

BST

66

44.5800

CHIX

120000YE7

27/09/2022

09:27:23

BST

73

44.5400

XLON

625347917793231

27/09/2022

09:29:07

BST

41

44.5700

BATE

020000IMD

27/09/2022

09:29:07

BST

57

44.5700

BATE

020000IME

27/09/2022

09:29:07

BST

86

44.5700

CHIX

120000Z7L

27/09/2022

09:29:07

BST

20

44.5600

XLON

625347917793410

27/09/2022

09:29:07

BST

41

44.5600

XLON

625347917793409

27/09/2022

09:29:07

BST

153

44.5700

XLON

625347917793406

27/09/2022

09:30:01

BST

72

44.6100

CHIX

120000ZGL

27/09/2022

09:30:01

BST

38

44.6100

XLON

625347917793496

27/09/2022

09:30:01

BST

41

44.6100

XLON

625347917793495

27/09/2022

09:30:09

BST

63

44.5800

BATE

020000ISX

27/09/2022

09:32:55

BST

137

44.5800

CHIX

12000106W

27/09/2022

09:33:58

BST

30

44.6000

TRQX

625347842291503

27/09/2022

09:33:58

BST

64

44.6000

TRQX

625347842291502

27/09/2022

09:34:37

BST

97

44.6000

CHIX

1200010LH

27/09/2022

09:34:37

BST

108

44.6000

TRQX

625347842291581

27/09/2022

09:35:03

BST

75

44.5900

XLON

625347917794255

27/09/2022

09:35:03

BST

75

44.5900

XLON

625347917794256

27/09/2022

09:35:06

BST

78

44.5800

XLON

625347917794268

27/09/2022

09:35:18

BST

8

44.5800

BATE

020000JHT

27/09/2022

09:35:18

BST

16

44.5800

BATE

020000JHV

27/09/2022

09:35:18

BST

41

44.5800

BATE

020000JHU

27/09/2022

09:35:42

BST

51

44.5700

XLON

625347917794344

27/09/2022

09:35:42

BST

75

44.5700

XLON

625347917794345

27/09/2022

09:36:41

BST

27

44.5500

CHIX

12000116Y

27/09/2022

09:36:41

BST

154

44.5400

XLON

625347917794468

27/09/2022

09:36:41

BST

90

44.5500

XLON

625347917794456

27/09/2022

09:37:03

BST

79

44.5400

BATE

020000JQW

27/09/2022

09:37:03

BST

68

44.5400

CHIX

1200011CL

27/09/2022

09:37:03

BST

116

44.5500

TRQX

625347842291914

27/09/2022

09:37:03

BST

196

44.5400

XLON

625347917794527

27/09/2022

09:38:00

BST

64

44.5000

CHIX

1200011QB

27/09/2022

09:38:00

BST

40

44.5000

TRQX

625347842292086

27/09/2022

09:38:00

BST

50

44.5000

TRQX

625347842292102

27/09/2022

09:40:23

BST

233

44.5900

XLON

625347917795106

27/09/2022

09:40:39

BST

174

44.5800

CHIX

1200012K0

27/09/2022

09:40:39

BST

10

44.5800

TRQX

625347842292467

27/09/2022

09:40:39

BST

58

44.5800

TRQX

625347842292468

27/09/2022

09:40:39

BST

151

44.5800

XLON

625347917795134

27/09/2022

09:40:40

BST

78

44.5700

BATE

020000KC2

27/09/2022

09:40:40

BST

82

44.5700

BATE

020000KC0

27/09/2022

09:40:58

BST

137

44.5600

XLON

625347917795173

27/09/2022

09:41:33

BST

15

44.5600

XLON

625347917795332

27/09/2022

09:41:33

BST

110

44.5600

XLON

625347917795331

27/09/2022

09:42:22

BST

65

44.5400

CHIX

120001333

27/09/2022

09:42:22

BST

34

44.5400

TRQX

625347842292722

27/09/2022

09:42:22

BST

37

44.5400

TRQX

625347842292721

27/09/2022

09:42:22

BST

285

44.5400

XLON

625347917795433

27/09/2022

09:43:43

BST

55

44.5600

XLON

625347917795632

27/09/2022

09:43:43

BST

64

44.5600

XLON

625347917795630

27/09/2022

09:43:43

BST

110

44.5600

XLON

625347917795631

27/09/2022

09:43:43

BST

296

44.5600

XLON

625347917795627

27/09/2022

09:43:55

BST

1

44.5600

TRQX

625347842292901

27/09/2022

09:43:55

BST

285

44.5600

XLON

625347917795671

27/09/2022

09:44:27

BST

77

44.5600

CHIX

1200013JZ

27/09/2022

09:44:27

BST

10

44.5600

TRQX

625347842292948

27/09/2022

09:44:27

BST

30

44.5600

TRQX

625347842292953

27/09/2022

09:44:27

BST

35

44.5600

TRQX

625347842292949

27/09/2022

09:44:27

BST

35

44.5600

TRQX

625347842292950

27/09/2022

09:44:27

BST

53

44.5600

TRQX

625347842292952

27/09/2022

09:44:27

BST

91

44.5600

XLON

625347917795732

27/09/2022

09:45:03

BST

37

44.5600

BATE

020000KXJ

27/09/2022

09:45:03

BST

44

44.5600

BATE

020000KXI

27/09/2022

09:45:03

BST

125

44.5500

XLON

625347917795812

27/09/2022

09:46:05

BST

22

44.5700

BATE

020000L4C

27/09/2022

09:46:21

BST

76

44.5500

CHIX

12000144H

27/09/2022

09:46:23

BST

36

44.5600

BATE

020000L6Q

27/09/2022

09:46:23

BST

48

44.5600

BATE

020000L6P

27/09/2022

09:47:23

BST

63

44.5300

TRQX

625347842293319

27/09/2022

09:48:18

BST

150

44.5700

XLON

625347917796340

27/09/2022

09:49:05

BST

84

44.5700

XLON

625347917796454

27/09/2022

09:49:11

BST

58

44.5300

BATE

020000LKR

27/09/2022

09:49:11

BST

61

44.5300

BATE

020000LKS

27/09/2022

09:49:11

BST

154

44.5500

CHIX

1200014YI

27/09/2022

09:49:11

BST

69

44.5200

XLON

625347917796476

27/09/2022

09:49:11

BST

202

44.5500

XLON

625347917796466

27/09/2022

09:49:11

BST

41

44.5700

XLON

625347917796464

27/09/2022

09:49:11

BST

80

44.5700

XLON

625347917796463

27/09/2022

09:49:21

BST

17

44.5000

BATE

020000LLB

27/09/2022

09:49:21

BST

51

44.5000

BATE

020000LLA

27/09/2022

09:49:21

BST

66

44.5000

BATE

020000LL9

27/09/2022

09:49:24

BST

18

44.4900

XLON

625347917796491

27/09/2022

09:49:24

BST

59

44.4900

XLON

625347917796490

27/09/2022

09:49:26

BST

82

44.4700

XLON

625347917796506

27/09/2022

09:49:38

BST

66

44.4400

TRQX

625347842293571

27/09/2022

09:49:38

BST

80

44.4500

XLON

625347917796521

27/09/2022

09:50:00

BST

63

44.4200

CHIX

12000153Y

27/09/2022

09:50:05

BST

98

44.4000

BATE

020000LO6

27/09/2022

09:51:14

BST

132

44.3800

XLON

625347917796629

27/09/2022

09:52:35

BST

39

44.3900

BATE

020000LYA

27/09/2022

09:52:35

BST

48

44.3900

BATE

020000LY9

27/09/2022

09:52:35

BST

84

44.3700

TRQX

625347842293865

27/09/2022

09:52:35

BST

68

44.3900

TRQX

625347842293864

27/09/2022

09:52:35

BST

51

44.3700

XLON

625347917796807

27/09/2022

09:53:51

BST

202

44.3800

XLON

625347917796947

27/09/2022

09:54:21

BST

112

44.3800

CHIX

120001633

27/09/2022

09:54:21

BST

110

44.3800

XLON

625347917796992

27/09/2022

09:54:48

BST

63

44.3700

XLON

625347917797066

27/09/2022

09:55:29

BST

88

44.3500

CHIX

1200016J7

27/09/2022

09:55:29

BST

93

44.3500

XLON

625347917797219

27/09/2022

09:56:08

BST

95

44.3400

BATE

020000MGW

27/09/2022

09:56:08

BST

79

44.3400

TRQX

625347842294313

27/09/2022

09:56:11

BST

119

44.3300

CHIX

1200016Q4

27/09/2022

09:56:26

BST

16

44.3200

XLON

625347917797375

27/09/2022

09:56:26

BST

105

44.3200

XLON

625347917797376

27/09/2022

09:56:57

BST

80

44.3200

XLON

625347917797433

27/09/2022

09:58:55

BST

82

44.3700

BATE

020000MZF

27/09/2022

09:58:55

BST

167

44.3700

XLON

625347917797769

27/09/2022

09:58:56

BST

77

44.3600

XLON

625347917797772

27/09/2022

09:59:42

BST

20

44.3400

BATE

020000N3Q

27/09/2022

09:59:42

BST

99

44.3400

BATE

020000N3R

27/09/2022

09:59:42

BST

1

44.3400

CHIX

1200017VA

27/09/2022

09:59:42

BST

95

44.3400

CHIX

1200017V9

27/09/2022

09:59:52

BST

105

44.3300

XLON

625347917797911

27/09/2022

10:01:08

BST

79

44.3000

XLON

625347917798061

27/09/2022

10:01:37

BST

68

44.2900

CHIX

1200018CC

27/09/2022

10:02:31

BST

89

44.2500

CHIX

1200018IO

27/09/2022

10:02:31

BST

188

44.2600

XLON

625347917798243

27/09/2022

10:04:24

BST

65

44.2800

BATE

020000NSG

27/09/2022

10:04:24

BST

5

44.2800

TRQX

625347842295428

27/09/2022

10:04:24

BST

37

44.2800

TRQX

625347842295431

27/09/2022

10:04:24

BST

61

44.2800

TRQX

625347842295430

27/09/2022

10:04:25

BST

86

44.2900

XLON

625347917798534

27/09/2022

10:04:56

BST

82

44.2700

XLON

625347917798696

27/09/2022

10:05:37

BST

1

44.3000

XLON

625347917798895

27/09/2022

10:05:38

BST

211

44.3000

XLON

625347917798897

27/09/2022

10:06:12

BST

70

44.2800

XLON

625347917798966

27/09/2022

10:06:32

BST

119

44.2500

CHIX

1200019S2

27/09/2022

10:06:32

BST

70

44.2500

XLON

625347917799077

27/09/2022

10:07:29

BST

97

44.2700

CHIX

1200019ZJ

27/09/2022

10:07:29

BST

97

44.2700

XLON

625347917799222

27/09/2022

10:09:08

BST

68

44.2600

CHIX

120001ADE

27/09/2022

10:09:08

BST

29

44.2600

XLON

625347917799496

27/09/2022

10:09:08

BST

64

44.2600

XLON

625347917799495

27/09/2022

10:09:17

BST

104

44.2100

XLON

625347917799539

27/09/2022

10:10:56

BST

61

44.1800

CHIX

120001AVQ

27/09/2022

10:10:56

BST

65

44.1800

CHIX

120001AVR

27/09/2022

10:11:20

BST

20

44.1600

BATE

020000OP7

27/09/2022

10:11:20

BST

45

44.1600

BATE

020000OP6

27/09/2022

10:13:35

BST

71

44.1800

CHIX

120001BHN

27/09/2022

10:14:33

BST

21

44.2400

XLON

625347917800295

27/09/2022

10:14:33

BST

83

44.2400

XLON

625347917800294

27/09/2022

10:14:56

BST

113

44.2500

XLON

625347917800370

27/09/2022

10:14:56

BST

206

44.2500

XLON

625347917800369

27/09/2022

10:17:03

BST

83

44.3500

XLON

625347917800671

27/09/2022

10:17:03

BST

95

44.3500

XLON

625347917800672

27/09/2022

10:17:12

BST

12

44.3500

BATE

020000PH7

27/09/2022

10:17:12

BST

16

44.3500

BATE

020000PH6

27/09/2022

10:17:12

BST

90

44.3500

BATE

020000PH5

27/09/2022

10:17:12

BST

174

44.3500

CHIX

120001CIG

27/09/2022

10:17:12

BST

63

44.3500

XLON

625347917800690

27/09/2022

10:17:16

BST

98

44.4100

XLON

625347917800720

27/09/2022

10:17:28

BST

128

44.4000

XLON

625347917800737

27/09/2022

10:17:36

BST

92

44.4200

TRQX

625347842297208

27/09/2022

10:18:23

BST

214

44.4300

BATE

020000PMD

27/09/2022

10:18:23

BST

100

44.4300

XLON

625347917800884

27/09/2022

10:18:23

BST

170

44.4300

XLON

625347917800883

27/09/2022

10:18:23

BST

207

44.4300

XLON

625347917800901

27/09/2022

10:18:45

BST

74

44.4100

BATE

020000PNU

27/09/2022

10:18:45

BST

31

44.4100

CHIX

120001CUK

27/09/2022

10:18:45

BST

33

44.4100

CHIX

120001CUL

27/09/2022

10:19:08

BST

68

44.4100

XLON

625347917801035

27/09/2022

10:19:08

BST

9

44.4200

XLON

625347917801029

27/09/2022

10:19:08

BST

86

44.4200

XLON

625347917801030

27/09/2022

10:19:54

BST

108

44.4700

XLON

625347917801145

27/09/2022

10:19:54

BST

205

44.4700

XLON

625347917801146

27/09/2022

10:19:56

BST

9

44.4700

XLON

625347917801154

27/09/2022

10:20:00

BST

25

44.4800

XLON

625347917801172

27/09/2022

10:20:00

BST

41

44.4800

XLON

625347917801171

27/09/2022

10:20:00

BST

62

44.4800

XLON

625347917801173

27/09/2022

10:20:00

BST

87

44.4800

XLON

625347917801169

27/09/2022

10:20:00

BST

215

44.4800

XLON

625347917801170

27/09/2022

10:20:01

BST

5

44.4800

XLON

625347917801178

27/09/2022

10:20:01

BST

41

44.4800

XLON

625347917801176

27/09/2022

10:20:01

BST

88

44.4800

XLON

625347917801177

27/09/2022

10:20:01

BST

89

44.4800

XLON

625347917801175

27/09/2022

10:20:02

BST

7

44.4700

XLON

625347917801181

27/09/2022

10:20:03

BST

263

44.4600

XLON

625347917801187

27/09/2022

10:20:12

BST

19

44.4800

XLON

625347917801231

27/09/2022

10:20:12

BST

60

44.4800

XLON

625347917801232

27/09/2022

10:20:22

BST

28

44.4900

XLON

625347917801255

27/09/2022

10:20:52

BST

77

44.4800

CHIX

120001DA8

27/09/2022

10:20:52

BST

293

44.4800

XLON

625347917801351

27/09/2022

10:20:52

BST

298

44.4800

XLON

625347917801354

27/09/2022

10:21:05

BST

135

44.4900

CHIX

120001DEU

27/09/2022

10:21:16

BST

7

44.5000

XLON

625347917801485

27/09/2022

10:21:16

BST

110

44.5000

XLON

625347917801484

27/09/2022

10:21:16

BST

170

44.5000

XLON

625347917801488

27/09/2022

10:21:16

BST

257

44.5000

XLON

625347917801483

27/09/2022

10:21:26

BST

104

44.5200

XLON

625347917801507

27/09/2022

10:22:05

BST

39

44.5300

BATE

020000Q3E

27/09/2022

10:22:05

BST

275

44.5200

XLON

625347917801583

27/09/2022

10:22:05

BST

281

44.5200

XLON

625347917801586

27/09/2022

10:22:26

BST

182

44.5100

BATE

020000Q44

27/09/2022

10:22:26

BST

110

44.5100

XLON

625347917801618

27/09/2022

10:22:26

BST

122

44.5100

XLON

625347917801619

27/09/2022

10:22:50

BST

81

44.5200

XLON

625347917801653

27/09/2022

10:22:55

BST

28

44.5200

XLON

625347917801658

27/09/2022

10:22:55

BST

38

44.5200

XLON

625347917801657

27/09/2022

10:22:55

BST

46

44.5200

XLON

625347917801656

27/09/2022

10:23:00

BST

119

44.5000

TRQX

625347842297782

27/09/2022

10:23:35

BST

64

44.4900

BATE

020000Q9Q

27/09/2022

10:23:35

BST

41

44.5000

CHIX

120001E11

27/09/2022

10:23:35

BST

52

44.5000

CHIX

120001E10

27/09/2022

10:23:35

BST

134

44.5000

CHIX

120001E0W

27/09/2022

10:23:35

BST

26

44.4900

TRQX

625347842297863

27/09/2022

10:23:35

BST

50

44.4900

TRQX

625347842297862

27/09/2022

10:23:35

BST

14

44.5000

XLON

625347917801724

27/09/2022

10:23:35

BST

74

44.5000

XLON

625347917801723

27/09/2022

10:23:35

BST

84

44.5000

XLON

625347917801722

27/09/2022

10:24:05

BST

33

44.4700

XLON

625347917801797

27/09/2022

10:24:05

BST

59

44.4700

XLON

625347917801796

27/09/2022

10:24:05

BST

40

44.4800

XLON

625347917801790

27/09/2022

10:24:05

BST

252

44.4800

XLON

625347917801791

27/09/2022

10:25:00

BST

26

44.4600

BATE

020000QGA

27/09/2022

10:25:00

BST

70

44.4600

BATE

020000QG9

27/09/2022

10:25:01

BST

78

44.4400

CHIX

120001EGA

27/09/2022

10:25:05

BST

1

44.4600

BATE

020000QGX

27/09/2022

10:25:05

BST

39

44.4600

BATE

020000QGW

27/09/2022

10:26:10

BST

42

44.4600

BATE

020000QM2

27/09/2022

10:26:10

BST

43

44.4600

BATE

020000QM3

27/09/2022

10:26:15

BST

9

44.4500

BATE

020000QMY

27/09/2022

10:26:15

BST

16

44.4500

BATE

020000QMX

27/09/2022

10:26:15

BST

74

44.4500

BATE

020000QMW

27/09/2022

10:26:17

BST

11

44.4200

BATE

020000QNA

27/09/2022

10:26:17

BST

114

44.4200

XLON

625347917802575

27/09/2022

10:26:22

BST

169

44.4300

XLON

625347917802593

27/09/2022

10:27:11

BST

13

44.4300

BATE

020000QQC

27/09/2022

10:27:11

BST

54

44.4300

BATE

020000QQD

27/09/2022

10:27:11

BST

70

44.4300

XLON

625347917802643

27/09/2022

10:27:11

BST

174

44.4300

XLON

625347917802642

27/09/2022

10:27:16

BST

40

44.4300

BATE

020000QQK

27/09/2022

10:27:16

BST

48

44.4300

BATE

020000QQJ

27/09/2022

10:27:36

BST

98

44.4100

CHIX

120001F41

27/09/2022

10:27:42

BST

44

44.4000

BATE

020000QT7

27/09/2022

10:28:17

BST

70

44.4400

XLON

625347917802779

27/09/2022

10:28:17

BST

210

44.4400

XLON

625347917802780

27/09/2022

10:28:30

BST

22

44.4400

XLON

625347917802814

27/09/2022

10:28:30

BST

50

44.4400

XLON

625347917802815

27/09/2022

10:28:43

BST

26

44.4400

BATE

020000QXL

27/09/2022

10:28:43

BST

24

44.4400

CHIX

120001FCY

27/09/2022

10:28:43

BST

187

44.4400

CHIX

120001FCX

27/09/2022

10:28:43

BST

29

44.4200

TRQX

625347842298340

27/09/2022

10:28:45

BST

69

44.4300

CHIX

120001FDD

27/09/2022

10:29:13

BST

64

44.4500

CHIX

120001FHN

27/09/2022

10:29:13

BST

118

44.4500

XLON

625347917802928

27/09/2022

10:29:29

BST

5

44.4200

CHIX

120001FKS

27/09/2022

10:29:35

BST

100

44.4200

CHIX

120001FLE

27/09/2022

10:30:05

BST

46

44.4100

BATE

020000R3I

27/09/2022

10:30:17

BST

36

44.4300

BATE

020000R5L

27/09/2022

10:30:17

BST

46

44.4300

BATE

020000R5K

27/09/2022

10:30:17

BST

10

44.4300

XLON

625347917803046

27/09/2022

10:30:17

BST

73

44.4300

XLON

625347917803045

27/09/2022

10:30:17

BST

91

44.4300

XLON

625347917803042

27/09/2022

10:30:25

BST

34

44.4100

BATE

020000R66

27/09/2022

10:30:25

BST

140

44.4100

CHIX

120001FV6

27/09/2022

10:31:23

BST

15

44.4100

BATE

020000RB5

27/09/2022

10:33:13

BST

44

44.4100

BATE

020000RLC

27/09/2022

10:33:13

BST

46

44.4100

BATE

020000RLH

27/09/2022

10:33:13

BST

133

44.4300

TRQX

625347842298878

27/09/2022

10:33:13

BST

78

44.4100

XLON

625347917803442

27/09/2022

10:33:39

BST

10

44.4000

CHIX

120001GU4

27/09/2022

10:33:45

BST

64

44.4000

CHIX

120001GUQ

27/09/2022

10:35:19

BST

3

44.3900

CHIX

120001HDW

27/09/2022

10:35:19

BST

113

44.3900

CHIX

120001HDV

27/09/2022

10:35:19

BST

77

44.3900

XLON

625347917803715

27/09/2022

10:36:07

BST

86

44.4300

BATE

020000S0Q

27/09/2022

10:36:07

BST

14

44.4100

CHIX

120001HLE

27/09/2022

10:36:15

BST

55

44.4100

CHIX

120001HLW

27/09/2022

10:37:09

BST

11

44.4000

BATE

020000S3V

27/09/2022

10:37:09

BST

25

44.4000

BATE

020000S3U

27/09/2022

10:37:09

BST

70

44.4000

BATE

020000S3T

27/09/2022

10:37:09

BST

15

44.4000

XLON

625347917803879

27/09/2022

10:37:09

BST

36

44.4000

XLON

625347917803877

27/09/2022

10:37:09

BST

47

44.4000

XLON

625347917803878

27/09/2022

10:37:09

BST

58

44.4000

XLON

625347917803880

27/09/2022

10:37:09

BST

83

44.4000

XLON

625347917803881

27/09/2022

10:38:04

BST

14

44.4100

TRQX

625347842299515

27/09/2022

10:38:21

BST

15

44.4300

CHIX

120001I66

27/09/2022

10:38:21

BST

57

44.4300

CHIX

120001I65

27/09/2022

10:39:41

BST

95

44.3600

BATE

020000SF1

27/09/2022

10:39:41

BST

70

44.3700

CHIX

120001IHN

27/09/2022

10:39:41

BST

66

44.3600

XLON

625347917804209

27/09/2022

10:39:41

BST

73

44.3600

XLON

625347917804208

27/09/2022

10:40:38

BST

83

44.3700

BATE

020000SIW

27/09/2022

10:40:38

BST

152

44.3700

TRQX

625347842299859

27/09/2022

10:40:39

BST

68

44.3700

BATE

020000SIX

27/09/2022

10:40:48

BST

28

44.3500

CHIX

120001IRL

27/09/2022

10:40:48

BST

31

44.3500

CHIX

120001IRM

27/09/2022

10:40:48

BST

77

44.3500

CHIX

120001IR1

27/09/2022

10:40:49

BST

9

44.3500

CHIX

120001IRX

27/09/2022

10:40:50

BST

132

44.3500

CHIX

120001IS8

27/09/2022

10:40:50

BST

105

44.3400

XLON

625347917804335

27/09/2022

10:46:25

BST

8

44.3800

BATE

020000TCI

27/09/2022

10:46:25

BST

66

44.3800

BATE

020000TCH

27/09/2022

10:46:25

BST

112

44.3800

BATE

020000TCF

27/09/2022

10:46:25

BST

79

44.3800

CHIX

120001K9N

27/09/2022

10:46:25

BST

85

44.3800

CHIX

120001K9P

27/09/2022

10:46:25

BST

56

44.3800

XLON

625347917805136

27/09/2022

10:46:55

BST

74

44.3800

BATE

020000TF0

27/09/2022

10:46:55

BST

97

44.3800

CHIX

120001KE7

27/09/2022

10:46:55

BST

170

44.3800

XLON

625347917805205

27/09/2022

10:47:10

BST

161

44.3700

TRQX

625347842300671

27/09/2022

10:47:10

BST

97

44.3700

XLON

625347917805251

27/09/2022

10:50:19

BST

69

44.3400

CHIX

120001L4P

27/09/2022

10:52:39

BST

15

44.2600

XLON

625347917806028

27/09/2022

10:52:39

BST

51

44.2600

XLON

625347917806027

27/09/2022

10:52:53

BST

97

44.2500

XLON

625347917806069

27/09/2022

10:53:02

BST

110

44.2400

CHIX

120001LT9

27/09/2022

10:53:58

BST

115

44.2200

BATE

020000U8C

27/09/2022

10:56:20

BST

75

44.2600

CHIX

120001MIT

27/09/2022

10:56:20

BST

117

44.2600

CHIX

120001MIU

27/09/2022

10:57:41

BST

128

44.2500

BATE

020000UQ1

27/09/2022

10:57:41

BST

62

44.2600

CHIX

120001MVK

27/09/2022

10:57:41

BST

87

44.2600

TRQX

625347842301857

27/09/2022

10:57:41

BST

105

44.2600

XLON

625347917806673

27/09/2022

10:57:42

BST

30

44.2600

XLON

625347917806678

27/09/2022

10:57:42

BST

81

44.2600

XLON

625347917806677

27/09/2022

10:57:56

BST

92

44.2500

CHIX

120001MYI

27/09/2022

10:57:56

BST

69

44.2500

XLON

625347917806707

27/09/2022

10:57:56

BST

126

44.2500

XLON

625347917806706

27/09/2022

10:59:55

BST

64

44.2100

XLON

625347917806853

27/09/2022

11:00:20

BST

66

44.2400

BATE

020000V2F

27/09/2022

11:00:20

BST

102

44.2500

CHIX

120001NGJ

27/09/2022

11:00:20

BST

100

44.2400

TRQX

625347842302196

27/09/2022

11:00:20

BST

19

44.2500

XLON

625347917806941

27/09/2022

11:00:20

BST

91

44.2500

XLON

625347917806940

27/09/2022

11:00:20

BST

93

44.2500

XLON

625347917806938

27/09/2022

11:01:27

BST

99

44.2300

XLON

625347917807046

27/09/2022

11:02:05

BST

61

44.3100

XLON

625347917807183

27/09/2022

11:03:35

BST

67

44.3400

CHIX

120001OBL

27/09/2022

11:03:35

BST

109

44.3400

CHIX

120001OBP

27/09/2022

11:03:35

BST

1

44.3400

XLON

625347917807408

27/09/2022

11:03:35

BST

87

44.3400

XLON

625347917807403

27/09/2022

11:03:35

BST

100

44.3400

XLON

625347917807402

27/09/2022

11:03:35

BST

116

44.3400

XLON

625347917807407

27/09/2022

11:03:56

BST

67

44.3300

CHIX

120001OE1

27/09/2022

11:03:56

BST

99

44.3300

XLON

625347917807438

27/09/2022

11:04:46

BST

6

44.3300

TRQX

625347842302738

27/09/2022

11:04:46

BST

24

44.3300

TRQX

625347842302739

27/09/2022

11:04:46

BST

57

44.3300

TRQX

625347842302737

27/09/2022

11:06:09

BST

225

44.3400

XLON

625347917807681

27/09/2022

11:06:32

BST

23

44.3400

XLON

625347917807714

27/09/2022

11:06:32

BST

80

44.3400

XLON

625347917807715

27/09/2022

11:07:31

BST

126

44.3400

XLON

625347917807809

27/09/2022

11:08:34

BST

211

44.3400

CHIX

120001PC7

27/09/2022

11:08:34

BST

61

44.3400

XLON

625347917807961

27/09/2022

11:08:34

BST

61

44.3400

XLON

625347917807963

27/09/2022

11:08:49

BST

5

44.3300

XLON

625347917807974

27/09/2022

11:09:51

BST

106

44.3200

CHIX

120001PM3

27/09/2022

11:09:51

BST

73

44.3200

XLON

625347917808129

27/09/2022

11:09:51

BST

184

44.3200

XLON

625347917808131

27/09/2022

11:11:03

BST

76

44.3100

CHIX

120001PYS

27/09/2022

11:11:03

BST

181

44.3000

XLON

625347917808286

27/09/2022

11:12:49

BST

1

44.3100

XLON

625347917808402

27/09/2022

11:15:02

BST

9

44.3800

XLON

625347917808796

27/09/2022

11:15:18

BST

20

44.3800

XLON

625347917808879

27/09/2022

11:15:51

BST

87

44.3800

BATE

020000X14

27/09/2022

11:15:51

BST

117

44.3800

CHIX

120001RB2

27/09/2022

11:15:51

BST

120

44.3800

CHIX

120001RBF

27/09/2022

11:15:51

BST

222

44.3800

XLON

625347917808917

27/09/2022

11:16:14

BST

2

44.3700

TRQX

625347842304162

27/09/2022

11:16:14

BST

3

44.3700

TRQX

625347842304160

27/09/2022

11:16:14

BST

88

44.3700

TRQX

625347842304161

27/09/2022

11:16:14

BST

76

44.3700

XLON

625347917808967

27/09/2022

11:16:14

BST

282

44.3700

XLON

625347917808964

27/09/2022

11:17:00

BST

1

44.3400

XLON

625347917809089

27/09/2022

11:17:02

BST

19

44.3400

BATE

020000X7C

27/09/2022

11:17:02

BST

90

44.3400

BATE

020000X7B

27/09/2022

11:17:02

BST

186

44.3400

XLON

625347917809099

27/09/2022

11:17:21

BST

77

44.3400

XLON

625347917809132

27/09/2022

11:17:52

BST

63

44.3300

BATE

020000XBH

27/09/2022

11:17:52

BST

64

44.3300

BATE

020000XBG

27/09/2022

11:17:52

BST

112

44.3400

CHIX

120001RSP

27/09/2022

11:17:52

BST

80

44.3400

XLON

625347917809205

27/09/2022

11:21:12

BST

80

44.3900

CHIX

120001SL3

27/09/2022

11:21:12

BST

81

44.3900

XLON

625347917809647

27/09/2022

11:21:12

BST

198

44.3900

XLON

625347917809646

27/09/2022

11:23:04

BST

130

44.3900

XLON

625347917809799

27/09/2022

11:23:04

BST

133

44.3900

XLON

625347917809798

27/09/2022

11:23:04

BST

142

44.3900

XLON

625347917809800

27/09/2022

11:23:23

BST

4

44.3800

TRQX

625347842305000

27/09/2022

11:23:23

BST

13

44.3800

TRQX

625347842304994

27/09/2022

11:23:23

BST

29

44.3800

TRQX

625347842304999

27/09/2022

11:23:23

BST

37

44.3800

TRQX

625347842305001

27/09/2022

11:23:23

BST

69

44.3800

TRQX

625347842304993

27/09/2022

11:23:23

BST

132

44.3800

XLON

625347917809824

27/09/2022

11:24:23

BST

62

44.4000

BATE

020000YAY

27/09/2022

11:24:23

BST

44

44.4100

CHIX

120001TAY

27/09/2022

11:24:23

BST

45

44.4100

CHIX

120001TAX

27/09/2022

11:24:23

BST

50

44.4100

CHIX

120001TAW

27/09/2022

11:24:23

BST

17

44.4100

XLON

625347917809921

27/09/2022

11:24:23

BST

53

44.4100

XLON

625347917809920

27/09/2022

11:24:23

BST

79

44.4100

XLON

625347917809917

27/09/2022

11:25:50

BST

48

44.4200

CHIX

120001TKG

27/09/2022

11:25:50

BST

50

44.4200

CHIX

120001TKF

27/09/2022

11:27:41

BST

17

44.4300

CHIX

120001U08

27/09/2022

11:27:41

BST

89

44.4300

CHIX

120001U07

27/09/2022

11:27:41

BST

51

44.4300

XLON

625347917810248

27/09/2022

11:27:41

BST

138

44.4300

XLON

625347917810247

27/09/2022

11:29:54

BST

47

44.5200

CHIX

120001UUH

27/09/2022

11:29:54

BST

80

44.5200

CHIX

120001UUE

27/09/2022

11:29:54

BST

149

44.5200

CHIX

120001UUG

27/09/2022

11:29:54

BST

22

44.5100

TRQX

625347842305884

27/09/2022

11:29:54

BST

60

44.5100

TRQX

625347842305885

27/09/2022

11:29:54

BST

152

44.5200

XLON

625347917810691

27/09/2022

11:32:43

BST

80

44.5500

CHIX

120001VO4

27/09/2022

11:32:43

BST

5

44.5600

XLON

625347917811061

27/09/2022

11:33:47

BST

123

44.5500

TRQX

625347842306415

27/09/2022

11:33:47

BST

139

44.5500

XLON

625347917811180

27/09/2022

11:33:48

BST

139

44.5500

XLON

625347917811196

27/09/2022

11:33:48

BST

1

44.5600

XLON

625347917811186

27/09/2022

11:33:48

BST

10

44.5600

XLON

625347917811187

27/09/2022

11:34:02

BST

84

44.5500

XLON

625347917811216

27/09/2022

11:34:06

BST

9

44.5800

XLON

625347917811225

27/09/2022

11:34:15

BST

51

44.5800

XLON

625347917811270

27/09/2022

11:34:30

BST

22

44.5800

XLON

625347917811295

27/09/2022

11:34:35

BST

59

44.5800

XLON

625347917811298

27/09/2022

11:34:36

BST

31

44.5700

BATE

020000ZV5

27/09/2022

11:34:36

BST

89

44.5700

XLON

625347917811304

27/09/2022

11:34:36

BST

197

44.5700

XLON

625347917811305

27/09/2022

11:34:38

BST

11

44.5700

BATE

020000ZV9

27/09/2022

11:34:40

BST

7

44.5700

BATE

020000ZVE

27/09/2022

11:34:47

BST

74

44.5600

XLON

625347917811327

27/09/2022

11:35:03

BST

7

44.5500

BATE

020000ZY5

27/09/2022

11:35:45

BST

168

44.5200

CHIX

120001WBN

27/09/2022

11:35:48

BST

20

44.5200

CHIX

120001WCI

27/09/2022

11:35:49

BST

141

44.5200

CHIX

120001WD7

27/09/2022

11:36:39

BST

65

44.5000

BATE

020001054

27/09/2022

11:36:47

BST

26

44.4900

BATE

020001062

27/09/2022

11:38:17

BST

3

44.4900

CHIX

120001WTM

27/09/2022

11:38:17

BST

63

44.4900

CHIX

120001WTL

27/09/2022

11:38:50

BST

85

44.5300

CHIX

120001X2F

27/09/2022

11:38:50

BST

7

44.5300

XLON

625347917811747

27/09/2022

11:38:50

BST

17

44.5300

XLON

625347917811749

27/09/2022

11:38:50

BST

61

44.5300

XLON

625347917811748

27/09/2022

11:38:56

BST

18

44.5300

BATE

0200010HL

27/09/2022

11:38:56

BST

52

44.5300

BATE

0200010HK

27/09/2022

11:40:12

BST

144

44.5100

CHIX

120001XC6

27/09/2022

11:40:12

BST

116

44.5100

XLON

625347917811861

27/09/2022

11:40:16

BST

42

44.5100

BATE

0200010MW

27/09/2022

11:40:28

BST

116

44.5200

XLON

625347917811942

27/09/2022

11:40:41

BST

85

44.5200

BATE

0200010PG

27/09/2022

11:40:41

BST

115

44.5100

XLON

625347917811958

27/09/2022

11:42:36

BST

80

44.5600

BATE

0200010YK

27/09/2022

11:42:36

BST

95

44.5600

BATE

0200010YJ

27/09/2022

11:42:36

BST

74

44.5700

XLON

625347917812143

27/09/2022

11:42:36

BST

83

44.5700

XLON

625347917812142

27/09/2022

11:42:37

BST

89

44.5600

XLON

625347917812144

27/09/2022

11:42:44

BST

83

44.5600

XLON

625347917812163

27/09/2022

11:42:44

BST

86

44.5600

XLON

625347917812164

27/09/2022

11:43:04

BST

17

44.5400

BATE

020001106

27/09/2022

11:43:04

BST

113

44.5400

BATE

020001104

27/09/2022

11:43:04

BST

2

44.5400

CHIX

120001XXW

27/09/2022

11:43:04

BST

8

44.5400

CHIX

120001XXZ

27/09/2022

11:43:04

BST

132

44.5400

CHIX

120001XXY

27/09/2022

11:43:04

BST

5

44.5400

XLON

625347917812185

27/09/2022

11:43:04

BST

55

44.5400

XLON

625347917812187

27/09/2022

11:43:04

BST

125

44.5400

XLON

625347917812186

27/09/2022

11:43:04

BST

170

44.5400

XLON

625347917812184

27/09/2022

11:43:46

BST

82

44.5300

BATE

02000112U

27/09/2022

11:44:16

BST

44

44.5300

XLON

625347917812250

27/09/2022

11:44:16

BST

82

44.5300

XLON

625347917812251

27/09/2022

11:44:16

BST

112

44.5300

XLON

625347917812252

27/09/2022

11:45:15

BST

99

44.5300

BATE

0200011AY

27/09/2022

11:45:15

BST

70

44.5300

CHIX

120001YE7

27/09/2022

11:45:15

BST

73

44.5300

CHIX

120001YE6

27/09/2022

11:45:16

BST

68

44.5100

BATE

0200011B2

27/09/2022

11:45:16

BST

65

44.5100

XLON

625347917812368

27/09/2022

11:46:55

BST

93

44.5000

BATE

0200011I3

27/09/2022

11:46:55

BST

27

44.5000

CHIX

120001YO7

27/09/2022

11:46:55

BST

45

44.5000

CHIX

120001YO8

27/09/2022

11:46:55

BST

52

44.5000

TRQX

625347842307775

27/09/2022

11:47:41

BST

53

44.4400

TRQX

625347842307857

27/09/2022

11:47:41

BST

100

44.4400

TRQX

625347842307856

27/09/2022

11:48:46

BST

137

44.4100

XLON

625347917812656

27/09/2022

11:49:09

BST

61

44.4000

CHIX

120001Z8I

27/09/2022

11:49:15

BST

38

44.3900

XLON

625347917812733

27/09/2022

11:49:15

BST

38

44.3900

XLON

625347917812735

27/09/2022

11:49:15

BST

108

44.3900

XLON

625347917812734

27/09/2022

11:49:26

BST

82

44.3800

BATE

0200011WD

27/09/2022

11:50:25

BST

28

44.4100

BATE

02000121Q

27/09/2022

11:50:25

BST

31

44.4100

BATE

02000121O

27/09/2022

11:50:25

BST

36

44.4100

BATE

02000121P

27/09/2022

11:50:25

BST

32

44.4200

CHIX

120001ZJS

27/09/2022

11:50:25

BST

50

44.4200

CHIX

120001ZJR

27/09/2022

11:50:25

BST

181

44.4100

XLON

625347917812848

27/09/2022

11:50:45

BST

73

44.3900

BATE

02000122Q

27/09/2022

11:50:45

BST

25

44.4000

CHIX

120001ZLI

27/09/2022

11:50:45

BST

47

44.4000

CHIX

120001ZLJ

27/09/2022

11:51:00

BST

19

44.3700

CHIX

120001ZMI

27/09/2022

11:51:00

BST

57

44.3700

CHIX

120001ZMH

27/09/2022

11:52:23

BST

79

44.3700

CHIX

120001ZVS

27/09/2022

11:52:23

BST

11

44.3600

XLON

625347917813004

27/09/2022

11:52:23

BST

13

44.3600

XLON

625347917813005

27/09/2022

11:52:23

BST

44

44.3600

XLON

625347917813006

27/09/2022

11:53:54

BST

101

44.3600

CHIX

12000202F

27/09/2022

11:54:40

BST

57

44.3500

CHIX

12000207L

27/09/2022

11:56:27

BST

19

44.3500

XLON

625347917813304

27/09/2022

11:56:27

BST

105

44.3500

XLON

625347917813305

27/09/2022

11:56:33

BST

21

44.3200

TRQX

625347842308823

27/09/2022

11:56:47

BST

3

44.3300

TRQX

625347842308864

27/09/2022

11:56:47

BST

14

44.3300

TRQX

625347842308865

27/09/2022

11:56:47

BST

35

44.3300

TRQX

625347842308863

27/09/2022

11:56:47

BST

36

44.3300

TRQX

625347842308866

27/09/2022

11:57:19

BST

75

44.3300

CHIX

1200020R6

27/09/2022

11:57:19

BST

78

44.3200

TRQX

625347842308913

27/09/2022

11:58:11

BST

108

44.3200

CHIX

1200020WI

27/09/2022

11:58:16

BST

151

44.3200

BATE

0200012XJ

27/09/2022

11:58:16

BST

106

44.3200

CHIX

1200020XE

27/09/2022

11:58:16

BST

122

44.3100

XLON

625347917813442

27/09/2022

11:59:29

BST

63

44.2600

CHIX

1200021CT

27/09/2022

11:59:29

BST

62

44.2600

XLON

625347917813716

27/09/2022

12:00:33

BST

80

44.2900

XLON

625347917813944

27/09/2022

12:00:47

BST

88

44.2900

XLON

625347917813986

27/09/2022

12:00:47

BST

172

44.2900

XLON

625347917813984

27/09/2022

12:01:00

BST

87

44.2700

BATE

0200013H3

27/09/2022

12:01:00

BST

30

44.2800

CHIX

1200021V2

27/09/2022

12:01:00

BST

93

44.2800

CHIX

1200021V3

27/09/2022

12:01:03

BST

2

44.2600

XLON

625347917814016

27/09/2022

12:02:46

BST

70

44.2500

CHIX

12000227L

27/09/2022

12:02:46

BST

118

44.2500

XLON

625347917814258

27/09/2022

12:04:19

BST

194

44.2800

CHIX

1200022K5

27/09/2022

12:04:19

BST

50

44.2800

TRQX

625347842309714

27/09/2022

12:04:19

BST

55

44.2800

TRQX

625347842309715

27/09/2022

12:04:19

BST

129

44.2800

XLON

625347917814557

27/09/2022

12:05:21

BST

73

44.2900

CHIX

1200022Q7

27/09/2022

12:05:22

BST

66

44.3000

BATE

0200013YW

27/09/2022

12:08:20

BST

32

44.3700

XLON

625347917815102

27/09/2022

12:08:20

BST

92

44.3700

XLON

625347917815101

27/09/2022

12:08:50

BST

142

44.3500

XLON

625347917815172

27/09/2022

12:08:51

BST

70

44.3500

CHIX

1200023L4

27/09/2022

12:09:45

BST

45

44.3400

CHIX

1200023TJ

27/09/2022

12:09:45

BST

102

44.3400

CHIX

1200023TK

27/09/2022

12:09:45

BST

76

44.3300

XLON

625347917815323

27/09/2022

12:10:31

BST

84

44.3200

BATE

0200014LO

27/09/2022

12:10:31

BST

103

44.3200

CHIX

1200023YL

27/09/2022

12:10:31

BST

79

44.3200

TRQX

625347842310334

27/09/2022

12:10:33

BST

61

44.3100

BATE

0200014LS

27/09/2022

12:11:11

BST

62

44.2800

CHIX

12000242W

27/09/2022

12:12:05

BST

67

44.2800

CHIX

12000249I

27/09/2022

12:12:05

BST

148

44.2800

XLON

625347917815604

27/09/2022

12:12:12

BST

12

44.2700

BATE

0200014QW

27/09/2022

12:12:12

BST

57

44.2700

BATE

0200014QV

27/09/2022

12:12:12

BST

9

44.2700

TRQX

625347842310489

27/09/2022

12:12:12

BST

38

44.2700

TRQX

625347842310488

27/09/2022

12:13:20

BST

76

44.2700

CHIX

1200024IJ

27/09/2022

12:13:20

BST

175

44.2700

XLON

625347917815739

27/09/2022

12:13:21

BST

89

44.2600

BATE

0200014UI

27/09/2022

12:15:00

BST

89

44.2600

BATE

0200014Y4

27/09/2022

12:15:00

BST

10

44.2600

CHIX

1200024QU

27/09/2022

12:15:00

BST

26

44.2600

CHIX

1200024QS

27/09/2022

12:15:00

BST

32

44.2600

CHIX

1200024QT

27/09/2022

12:15:00

BST

1

44.2600

XLON

625347917815907

27/09/2022

12:15:00

BST

86

44.2600

XLON

625347917815906

27/09/2022

12:15:24

BST

71

44.2800

XLON

625347917815971

27/09/2022

12:15:52

BST

3

44.2300

TRQX

625347842310810

27/09/2022

12:15:52

BST

35

44.2300

TRQX

625347842310811

27/09/2022

12:15:52

BST

50

44.2300

TRQX

625347842310809

27/09/2022

12:16:06

BST

81

44.2200

BATE

02000152J

27/09/2022

12:17:08

BST

97

44.2500

BATE

02000155Y

27/09/2022

12:17:08

BST

119

44.2600

CHIX

120002571

27/09/2022

12:17:08

BST

89

44.2600

XLON

625347917816146

27/09/2022

12:17:21

BST

69

44.2500

BATE

02000156Q

27/09/2022

12:18:10

BST

187

44.2500

XLON

625347917816303

27/09/2022

12:18:46

BST

12

44.2500

BATE

0200015CU

27/09/2022

12:18:46

BST

16

44.2500

BATE

0200015CT

27/09/2022

12:18:46

BST

70

44.2500

BATE

0200015CR

27/09/2022

12:18:46

BST

69

44.2500

CHIX

1200025LB

27/09/2022

12:18:47

BST

64

44.2400

CHIX

1200025MO

27/09/2022

12:18:58

BST

78

44.2200

XLON

625347917816494

27/09/2022

12:19:09

BST

130

44.1800

XLON

625347917816530

27/09/2022

12:19:24

BST

71

44.1800

CHIX

1200025U7

27/09/2022

12:19:49

BST

9

44.1900

TRQX

625347842311290

27/09/2022

12:19:49

BST

136

44.1900

TRQX

625347842311291

27/09/2022

12:21:04

BST

34

44.2000

XLON

625347917816762

27/09/2022

12:21:04

BST

208

44.2000

XLON

625347917816761

27/09/2022

12:22:27

BST

67

44.2400

CHIX

1200026JV

27/09/2022

12:22:42

BST

118

44.2400

XLON

625347917817039

27/09/2022

12:23:29

BST

86

44.2400

BATE

0200015XF

27/09/2022

12:23:29

BST

143

44.2400

CHIX

1200026OA

27/09/2022

12:23:45

BST

35

44.2300

CHIX

1200026PW

27/09/2022

12:24:45

BST

32

44.3500

XLON

625347917817235

27/09/2022

12:25:02

BST

271

44.3600

XLON

625347917817287

27/09/2022

12:25:22

BST

21

44.4000

XLON

625347917817374

27/09/2022

12:25:22

BST

41

44.4000

XLON

625347917817375

27/09/2022

12:25:22

BST

51

44.4000

XLON

625347917817372

27/09/2022

12:25:22

BST

54

44.4000

XLON

625347917817373

27/09/2022

12:25:23

BST

223

44.3800

XLON

625347917817379

27/09/2022

12:25:23

BST

264

44.3800

XLON

625347917817378

27/09/2022

12:25:45

BST

4

44.3900

BATE

02000165O

27/09/2022

12:25:45

BST

7

44.3900

XLON

625347917817421

27/09/2022

12:25:45

BST

32

44.3900

XLON

625347917817419

27/09/2022

12:25:45

BST

74

44.3900

XLON

625347917817420

27/09/2022

12:25:51

BST

12

44.3900

CHIX

12000274A

27/09/2022

12:25:51

BST

51

44.3900

CHIX

12000274B

27/09/2022

12:25:59

BST

28

44.3800

XLON

625347917817451

27/09/2022

12:25:59

BST

55

44.3800

XLON

625347917817450

27/09/2022

12:25:59

BST

147

44.3800

XLON

625347917817449

27/09/2022

12:26:39

BST

66

44.3700

TRQX

625347842312047

27/09/2022

12:27:53

BST

3

44.4000

CHIX

1200027KK

27/09/2022

12:28:17

BST

62

44.4200

CHIX

1200027O4

27/09/2022

12:28:25

BST

81

44.4200

CHIX

1200027OK

27/09/2022

12:29:01

BST

17

44.4200

CHIX

1200027SM

27/09/2022

12:29:01

BST

169

44.4200

CHIX

1200027SO

27/09/2022

12:29:01

BST

41

44.4100

XLON

625347917817784

27/09/2022

12:29:01

BST

24

44.4200

XLON

625347917817779

27/09/2022

12:29:01

BST

46

44.4200

XLON

625347917817785

27/09/2022

12:29:01

BST

91

44.4200

XLON

625347917817780

27/09/2022

12:29:13

BST

40

44.4100

BATE

0200016IJ

27/09/2022

12:30:08

BST

80

44.4000

XLON

625347917817867

27/09/2022

12:30:41

BST

3

44.4100

TRQX

625347842312437

27/09/2022

12:30:41

BST

3

44.4100

TRQX

625347842312438

27/09/2022

12:30:41

BST

10

44.4100

TRQX

625347842312441

27/09/2022

12:30:41

BST

12

44.4100

TRQX

625347842312440

27/09/2022

12:30:41

BST

22

44.4100

TRQX

625347842312436

27/09/2022

12:30:41

BST

22

44.4100

TRQX

625347842312439

27/09/2022

12:30:51

BST

91

44.4000

XLON

625347917817999

27/09/2022

12:31:20

BST

43

44.4100

BATE

0200016UC

27/09/2022

12:31:20

BST

66

44.4100

CHIX

1200028G4

27/09/2022

12:32:38

BST

156

44.4200

CHIX

1200028P5

27/09/2022

12:32:38

BST

75

44.4200

XLON

625347917818182

27/09/2022

12:32:38

BST

89

44.4200

XLON

625347917818172

27/09/2022

12:32:52

BST

45

44.4200

BATE

02000170P

27/09/2022

12:33:19

BST

24

44.4100

BATE

02000172O

27/09/2022

12:33:19

BST

12

44.4000

CHIX

1200028VB

27/09/2022

12:33:19

BST

113

44.4000

CHIX

1200028VA

27/09/2022

12:33:20

BST

16

44.4100

BATE

02000172S

27/09/2022

12:33:20

BST

57

44.4100

BATE

02000172R

27/09/2022

12:35:03

BST

1

44.4200

TRQX

625347842312944

27/09/2022

12:35:03

BST

103

44.4200

XLON

625347917818502

27/09/2022

12:36:30

BST

8

44.4300

BATE

0200017DE

27/09/2022

12:36:30

BST

45

44.4300

XLON

625347917818604

27/09/2022

12:37:56

BST

71

44.4700

CHIX

1200029N8

27/09/2022

12:37:56

BST

76

44.4600

TRQX

625347842313167

27/09/2022

12:37:56

BST

214

44.4600

XLON

625347917818664

27/09/2022

12:37:56

BST

7

44.4700

XLON

625347917818674

27/09/2022

12:38:10

BST

3

44.4600

TRQX

625347842313201

27/09/2022

12:38:10

BST

4

44.4600

TRQX

625347842313203

27/09/2022

12:38:10

BST

5

44.4600

TRQX

625347842313202

27/09/2022

12:38:10

BST

73

44.4600

TRQX

625347842313204

27/09/2022

12:38:10

BST

85

44.4700

XLON

625347917818711

27/09/2022

12:38:10

BST

91

44.4700

XLON

625347917818712

27/09/2022

12:38:11

BST

11

44.4600

BATE

0200017IH

27/09/2022

12:38:15

BST

11

44.4600

XLON

625347917818718

27/09/2022

12:38:16

BST

7

44.4600

BATE

0200017IL

27/09/2022

12:38:21

BST

4

44.4600

CHIX

1200029Q1

27/09/2022

12:38:21

BST

57

44.4600

CHIX

1200029Q0

27/09/2022

12:38:26

BST

25

44.4600

BATE

0200017J5

27/09/2022

12:38:41

BST

111

44.4700

CHIX

1200029RX

27/09/2022

12:39:51

BST

287

44.5000

XLON

625347917818993

27/09/2022

12:40:05

BST

119

44.4900

BATE

0200017R5

27/09/2022

12:40:40

BST

12

44.4900

BATE

0200017TA

27/09/2022

12:40:40

BST

51

44.4900

BATE

0200017T9

27/09/2022

12:40:40

BST

31

44.4800

CHIX

120002A8J

27/09/2022

12:40:55

BST

2

44.4800

CHIX

120002AA0

27/09/2022

12:40:55

BST

93

44.4800

CHIX

120002A9Z

27/09/2022

12:40:55

BST

165

44.4800

CHIX

120002AA1

27/09/2022

12:41:08

BST

44

44.4700

BATE

0200017UQ

27/09/2022

12:41:08

BST

57

44.4700

BATE

0200017UP

27/09/2022

12:41:08

BST

26

44.4800

XLON

625347917819125

27/09/2022

12:41:08

BST

41

44.4800

XLON

625347917819126

27/09/2022

12:41:08

BST

72

44.4800

XLON

625347917819127

27/09/2022

12:41:08

BST

89

44.4800

XLON

625347917819123

27/09/2022

12:41:08

BST

90

44.4800

XLON

625347917819124

27/09/2022

12:41:30

BST

23

44.4700

BATE

0200017VP

27/09/2022

12:41:30

BST

24

44.4700

BATE

0200017VR

27/09/2022

12:41:30

BST

38

44.4700

BATE

0200017VQ

27/09/2022

12:41:30

BST

51

44.4700

BATE

0200017VO

27/09/2022

12:41:30

BST

101

44.4700

XLON

625347917819169

27/09/2022

12:41:30

BST

108

44.4700

XLON

625347917819175

27/09/2022

12:41:30

BST

156

44.4700

XLON

625347917819168

27/09/2022

12:42:44

BST

25

44.5000

XLON

625347917819276

27/09/2022

12:42:44

BST

74

44.5000

XLON

625347917819275

27/09/2022

12:42:50

BST

76

44.4700

CHIX

120002AND

27/09/2022

12:42:50

BST

107

44.4700

CHIX

120002ANC

27/09/2022

12:44:09

BST

5

44.4600

BATE

020001875

27/09/2022

12:44:09

BST

57

44.4600

BATE

020001874

27/09/2022

12:44:09

BST

53

44.4700

XLON

625347917819456

27/09/2022

12:44:09

BST

110

44.4700

XLON

625347917819455

27/09/2022

12:44:39

BST

148

44.4900

XLON

625347917819633

27/09/2022

12:45:40

BST

12

44.4900

BATE

0200018HP

27/09/2022

12:45:40

BST

77

44.4900

BATE

0200018HQ

27/09/2022

12:45:40

BST

17

44.4900

TRQX

625347842314058

27/09/2022

12:45:40

BST

77

44.4900

TRQX

625347842314059

27/09/2022

12:45:40

BST

127

44.4900

XLON

625347917819792

27/09/2022

12:45:40

BST

164

44.4900

XLON

625347917819793

27/09/2022

12:45:42

BST

86

44.4900

BATE

0200018HS

27/09/2022

12:46:04

BST

12

44.4800

XLON

625347917819849

27/09/2022

12:46:04

BST

21

44.4800

XLON

625347917819848

27/09/2022

12:46:04

BST

110

44.4800

XLON

625347917819847

27/09/2022

12:47:04

BST

5

44.5200

CHIX

120002BMH

27/09/2022

12:47:49

BST

74

44.5400

XLON

625347917820196

27/09/2022

12:47:49

BST

74

44.5400

XLON

625347917820197

27/09/2022

12:47:49

BST

81

44.5400

XLON

625347917820195

27/09/2022

12:48:11

BST

82

44.5300

XLON

625347917820273

27/09/2022

12:48:12

BST

116

44.5300

CHIX

120002BY4

27/09/2022

12:48:12

BST

33

44.5300

XLON

625347917820299

27/09/2022

12:48:12

BST

93

44.5300

XLON

625347917820303

27/09/2022

12:48:12

BST

101

44.5300

XLON

625347917820298

27/09/2022

12:48:12

BST

264

44.5300

XLON

625347917820297

27/09/2022

12:48:12

BST

303

44.5300

XLON

625347917820278

27/09/2022

12:48:18

BST

12

44.5100

BATE

0200018W0

27/09/2022

12:49:45

BST

20

44.5500

CHIX

120002C87

27/09/2022

12:49:45

BST

41

44.5500

CHIX

120002C88

27/09/2022

12:50:15

BST

140

44.5300

CHIX

120002CG2

27/09/2022

12:50:15

BST

121

44.5300

XLON

625347917820552

27/09/2022

12:50:25

BST

7

44.5100

BATE

020001967

27/09/2022

12:50:25

BST

60

44.5100

TRQX

625347842314550

27/09/2022

12:50:25

BST

13

44.5100

XLON

625347917820562

27/09/2022

12:51:03

BST

5

44.5300

XLON

625347917820772

27/09/2022

12:51:06

BST

38

44.5300

XLON

625347917820792

27/09/2022

12:51:06

BST

74

44.5300

XLON

625347917820791

27/09/2022

12:51:33

BST

75

44.5200

BATE

0200019C7

27/09/2022

12:51:33

BST

4

44.5200

TRQX

625347842314741

27/09/2022

12:51:33

BST

70

44.5200

TRQX

625347842314743

27/09/2022

12:51:35

BST

71

44.5200

BATE

0200019CU

27/09/2022

12:51:51

BST

1

44.5200

CHIX

120002CSR

27/09/2022

12:51:51

BST

27

44.5200

CHIX

120002CSQ

27/09/2022

12:51:51

BST

33

44.5200

CHIX

120002CSS

27/09/2022

12:52:00

BST

32

44.5300

XLON

625347917820916

27/09/2022

12:52:00

BST

74

44.5300

XLON

625347917820915

27/09/2022

12:52:07

BST

117

44.5100

XLON

625347917820971

27/09/2022

12:52:07

BST

235

44.5100

XLON

625347917820969

27/09/2022

12:53:06

BST

149

44.5000

XLON

625347917821062

27/09/2022

12:53:50

BST

18

44.5000

BATE

0200019MW

27/09/2022

12:53:50

BST

33

44.5000

BATE

0200019N2

27/09/2022

12:53:50

BST

52

44.5000

BATE

0200019N3

27/09/2022

12:53:50

BST

203

44.5000

CHIX

120002DAR

27/09/2022

12:53:50

BST

23

44.5100

CHIX

120002DAT

27/09/2022

12:53:50

BST

70

44.5100

CHIX

120002DAS

27/09/2022

12:54:21

BST

221

44.5000

XLON

625347917821249

27/09/2022

12:55:24

BST

1

44.5100

CHIX

120002DQ3

27/09/2022

12:56:10

BST

78

44.5500

BATE

020001A14

27/09/2022

12:56:10

BST

57

44.5500

XLON

625347917821544

27/09/2022

12:56:10

BST

96

44.5500

XLON

625347917821545

27/09/2022

12:56:10

BST

61

44.5600

XLON

625347917821547

27/09/2022

12:56:10

BST

85

44.5600

XLON

625347917821546

27/09/2022

12:56:55

BST

23

44.5700

BATE

020001A6N

27/09/2022

12:56:55

BST

46

44.5700

BATE

020001A6M

27/09/2022

12:56:55

BST

70

44.5700

BATE

020001A6B

27/09/2022

12:56:55

BST

67

44.5700

CHIX

120002E7I

27/09/2022

12:56:55

BST

84

44.5700

CHIX

120002E82

27/09/2022

12:56:55

BST

157

44.5700

XLON

625347917821712

27/09/2022

12:56:56

BST

96

44.5500

TRQX

625347842315329

27/09/2022

12:56:56

BST

33

44.5700

XLON

625347917821715

27/09/2022

12:56:56

BST

74

44.5700

XLON

625347917821714

27/09/2022

12:56:56

BST

86

44.5700

XLON

625347917821713

27/09/2022

12:57:25

BST

106

44.5200

BATE

020001A8W

27/09/2022

12:57:25

BST

165

44.5200

CHIX

120002ECJ

27/09/2022

12:57:26

BST

100

44.5200

XLON

625347917821802

27/09/2022

12:57:26

BST

102

44.5200

XLON

625347917821801

27/09/2022

12:58:00

BST

103

44.5100

XLON

625347917821920

27/09/2022

12:58:01

BST

69

44.5100

XLON

625347917821922

27/09/2022

12:58:57

BST

52

44.5000

CHIX

120002EMX

27/09/2022

12:59:53

BST

131

44.5200

XLON

625347917822054

27/09/2022

13:00:11

BST

211

44.5000

XLON

625347917822103

27/09/2022

13:00:16

BST

170

44.5000

XLON

625347917822121

27/09/2022

13:01:14

BST

2

44.5000

TRQX

625347842315933

27/09/2022

13:01:14

BST

3

44.5000

TRQX

625347842315934

27/09/2022

13:01:14

BST

62

44.5000

TRQX

625347842315932

27/09/2022

13:01:14

BST

63

44.5000

TRQX

625347842315935

27/09/2022

13:01:14

BST

19

44.5100

XLON

625347917822275

27/09/2022

13:01:14

BST

96

44.5100

XLON

625347917822276

27/09/2022

13:01:41

BST

220

44.5200

CHIX

120002FKO

27/09/2022

13:01:41

BST

296

44.5200

XLON

625347917822367

27/09/2022

13:02:10

BST

76

44.5000

BATE

020001AZV

27/09/2022

13:02:10

BST

94

44.5000

CHIX

120002FOO

27/09/2022

13:02:10

BST

273

44.5000

XLON

625347917822415

27/09/2022

13:03:14

BST

10

44.5200

TRQX

625347842316164

27/09/2022

13:03:14

BST

54

44.5200

TRQX

625347842316165

27/09/2022

13:03:14

BST

111

44.5200

XLON

625347917822507

27/09/2022

13:03:22

BST

70

44.5200

XLON

625347917822517

27/09/2022

13:03:22

BST

71

44.5200

XLON

625347917822516

27/09/2022

13:04:17

BST

80

44.5100

XLON

625347917822581

27/09/2022

13:04:38

BST

1

44.5000

BATE

020001BB3

27/09/2022

13:04:38

BST

23

44.5000

BATE

020001BB2

27/09/2022

13:04:38

BST

1

44.5000

CHIX

120002G8Z

27/09/2022

13:04:38

BST

3

44.5000

CHIX

120002G90

27/09/2022

13:04:38

BST

90

44.5000

XLON

625347917822615

27/09/2022

13:05:14

BST

23

44.5000

CHIX

120002GBR

27/09/2022

13:05:14

BST

115

44.5000

CHIX

120002GBT

27/09/2022

13:05:14

BST

99

44.4900

XLON

625347917822690

27/09/2022

13:06:03

BST

129

44.4900

XLON

625347917822765

27/09/2022

13:06:19

BST

10

44.4800

CHIX

120002GJK

27/09/2022

13:06:19

BST

20

44.4800

CHIX

120002GJL

27/09/2022

13:06:20

BST

64

44.4800

CHIX

120002GJQ

27/09/2022

13:07:05

BST

18

44.5100

TRQX

625347842316611

27/09/2022

13:08:20

BST

95

44.5200

XLON

625347917822991

27/09/2022

13:10:16

BST

70

44.5300

CHIX

120002HBB

27/09/2022

13:10:16

BST

110

44.5200

XLON

625347917823194

27/09/2022

13:10:43

BST

77

44.5200

BATE

020001C19

27/09/2022

13:10:43

BST

75

44.5200

CHIX

120002HDW

27/09/2022

13:10:43

BST

126

44.5200

CHIX

120002HDM

27/09/2022

13:10:43

BST

72

44.5100

XLON

625347917823233

27/09/2022

13:10:46

BST

39

44.5100

BATE

020001C1R

27/09/2022

13:10:46

BST

90

44.5100

BATE

020001C1S

27/09/2022

13:10:46

BST

1

44.5100

CHIX

120002HEO

27/09/2022

13:10:46

BST

107

44.5100

CHIX

120002HEL

27/09/2022

13:10:51

BST

22

44.5000

BATE

020001C2A

27/09/2022

13:10:51

BST

2

44.5000

TRQX

625347842316984

27/09/2022

13:12:24

BST

26

44.4800

XLON

625347917823386

27/09/2022

13:12:24

BST

57

44.4800

XLON

625347917823385

27/09/2022

13:12:33

BST

5

44.4600

CHIX

120002HQ1

27/09/2022

13:12:33

BST

91

44.4600

CHIX

120002HQ0

27/09/2022

13:13:31

BST

83

44.4800

TRQX

625347842317267

27/09/2022

13:14:01

BST

64

44.4700

XLON

625347917823583

27/09/2022

13:14:01

BST

100

44.4800

XLON

625347917823573

27/09/2022

13:14:01

BST

290

44.4800

XLON

625347917823576

27/09/2022

13:14:02

BST

240

44.4600

XLON

625347917823585

27/09/2022

13:14:43

BST

74

44.4600

XLON

625347917823620

27/09/2022

13:14:43

BST

74

44.4600

XLON

625347917823621

27/09/2022

13:14:43

BST

93

44.4600

XLON

625347917823619

27/09/2022

13:15:38

BST

7

44.5000

BATE

020001CMS

27/09/2022

13:15:38

BST

56

44.5000

BATE

020001CMR

27/09/2022

13:16:30

BST

170

44.5000

CHIX

120002IOF

27/09/2022

13:16:30

BST

56

44.5000

XLON

625347917823889

27/09/2022

13:16:30

BST

227

44.5000

XLON

625347917823890

27/09/2022

13:17:34

BST

80

44.5000

CHIX

120002IU8

27/09/2022

13:17:34

BST

8

44.5000

XLON

625347917823980

27/09/2022

13:17:34

BST

49

44.5000

XLON

625347917823981

27/09/2022

13:17:34

BST

282

44.5000

XLON

625347917823979

27/09/2022

13:17:35

BST

252

44.5000

XLON

625347917823986

27/09/2022

13:17:54

BST

79

44.4900

BATE

020001CYB

27/09/2022

13:17:54

BST

83

44.4900

CHIX

120002IX4

27/09/2022

13:17:54

BST

26

44.4900

TRQX

625347842317847

27/09/2022

13:17:54

BST

52

44.4900

TRQX

625347842317846

27/09/2022

13:17:54

BST

223

44.4900

XLON

625347917824017

27/09/2022

13:18:11

BST

106

44.4800

BATE

020001D0Q

27/09/2022

13:20:06

BST

17

44.4900

CHIX

120002JE5

27/09/2022

13:20:06

BST

53

44.4900

CHIX

120002JE6

27/09/2022

13:20:06

BST

70

44.4900

CHIX

120002JE3

27/09/2022

13:20:06

BST

99

44.4900

TRQX

625347842318073

27/09/2022

13:20:06

BST

216

44.4900

XLON

625347917824200

27/09/2022

13:22:49

BST

272

44.5000

XLON

625347917824514

27/09/2022

13:23:31

BST

54

44.5100

XLON

625347917824562

27/09/2022

13:23:31

BST

227

44.5100

XLON

625347917824558

27/09/2022

13:23:33

BST

78

44.5100

CHIX

120002K5A

27/09/2022

13:23:33

BST

83

44.5100

XLON

625347917824563

27/09/2022

13:23:59

BST

67

44.5000

BATE

020001DRP

27/09/2022

13:23:59

BST

80

44.5100

CHIX

120002KA0

27/09/2022

13:23:59

BST

133

44.5300

CHIX

120002K9X

27/09/2022

13:23:59

BST

41

44.5100

XLON

625347917824657

27/09/2022

13:23:59

BST

77

44.5100

XLON

625347917824659

27/09/2022

13:23:59

BST

82

44.5100

XLON

625347917824656

27/09/2022

13:23:59

BST

85

44.5100

XLON

625347917824658

27/09/2022

13:23:59

BST

353

44.5100

XLON

625347917824655

27/09/2022

13:24:00

BST

62

44.4800

CHIX

120002KAB

27/09/2022

13:25:11

BST

85

44.5100

BATE

020001DY0

27/09/2022

13:25:11

BST

91

44.5100

XLON

625347917824778

27/09/2022

13:25:11

BST

172

44.5100

XLON

625347917824780

27/09/2022

13:25:11

BST

192

44.5100

XLON

625347917824773

27/09/2022

13:25:13

BST

260

44.5100

XLON

625347917824792

27/09/2022

13:25:17

BST

5

44.5100

XLON

625347917824801

27/09/2022

13:25:17

BST

268

44.5100

XLON

625347917824803

27/09/2022

13:25:17

BST

271

44.5100

XLON

625347917824802

27/09/2022

13:26:50

BST

8

44.5000

BATE

020001E81

27/09/2022

13:26:50

BST

24

44.5000

BATE

020001E80

27/09/2022

13:26:50

BST

36

44.5000

BATE

020001E7Z

27/09/2022

13:26:50

BST

50

44.5000

BATE

020001E82

27/09/2022

13:26:50

BST

2

44.5000

TRQX

625347842319029

27/09/2022

13:26:50

BST

3

44.5000

TRQX

625347842319031

27/09/2022

13:26:50

BST

4

44.5000

TRQX

625347842319030

27/09/2022

13:26:50

BST

11

44.5000

TRQX

625347842319028

27/09/2022

13:26:50

BST

30

44.5000

TRQX

625347842319026

27/09/2022

13:26:50

BST

35

44.5000

TRQX

625347842319027

27/09/2022

13:26:50

BST

57

44.5000

XLON

625347917824925

27/09/2022

13:26:50

BST

79

44.5000

XLON

625347917824924

27/09/2022

13:26:50

BST

155

44.5000

XLON

625347917824921

27/09/2022

13:27:00

BST

145

44.4600

XLON

625347917824973

27/09/2022

13:27:23

BST

154

44.4800

XLON

625347917825049

27/09/2022

13:31:05

BST

81

44.5300

XLON

625347917825379

27/09/2022

13:31:29

BST

13

44.5300

XLON

625347917825419

27/09/2022

13:31:41

BST

7

44.5300

XLON

625347917825481

27/09/2022

13:31:41

BST

54

44.5300

XLON

625347917825480

27/09/2022

13:32:02

BST

57

44.5100

CHIX

120002M7P

27/09/2022

13:32:02

BST

271

44.5100

XLON

625347917825496

27/09/2022

13:32:23

BST

11

44.5100

BATE

020001F2C

27/09/2022

13:32:23

BST

22

44.5200

CHIX

120002MFR

27/09/2022

13:32:23

BST

42

44.5200

CHIX

120002MFQ

27/09/2022

13:32:23

BST

105

44.5200

CHIX

120002MFD

27/09/2022

13:32:23

BST

15

44.5200

XLON

625347917825599

27/09/2022

13:32:23

BST

25

44.5200

XLON

625347917825595

27/09/2022

13:32:23

BST

77

44.5200

XLON

625347917825598

27/09/2022

13:32:23

BST

103

44.5200

XLON

625347917825596

27/09/2022

13:32:24

BST

15

44.5100

BATE

020001F2D

27/09/2022

13:32:24

BST

106

44.5100

BATE

020001F2I

27/09/2022

13:32:24

BST

101

44.5100

XLON

625347917825624

27/09/2022

13:32:25

BST

11

44.5100

CHIX

120002MH8

27/09/2022

13:32:25

BST

12

44.5100

CHIX

120002MH7

27/09/2022

13:32:33

BST

136

44.5100

CHIX

120002MJ7

27/09/2022

13:35:04

BST

46

44.5300

CHIX

120002NBX

27/09/2022

13:35:04

BST

48

44.5300

CHIX

120002NBW

27/09/2022

13:35:04

BST

153

44.5300

CHIX

120002NBV

27/09/2022

13:35:27

BST

57

44.5200

CHIX

120002NEB

27/09/2022

13:35:27

BST

164

44.5200

XLON

625347917826023

27/09/2022

13:36:02

BST

51

44.5200

CHIX

120002NK5

27/09/2022

13:36:37

BST

57

44.5200

CHIX

120002NQS

27/09/2022

13:36:49

BST

63

44.5300

BATE

020001FT4

27/09/2022

13:36:49

BST

50

44.5200

XLON

625347917826194

27/09/2022

13:36:50

BST

95

44.5200

XLON

625347917826196

27/09/2022

13:36:51

BST

2

44.5200

TRQX

625347842320538

27/09/2022

13:36:51

BST

13

44.5200

TRQX

625347842320537

27/09/2022

13:36:51

BST

22

44.5200

TRQX

625347842320539

27/09/2022

13:36:51

BST

46

44.5300

TRQX

625347842320542

27/09/2022

13:36:51

BST

71

44.5300

TRQX

625347842320543

27/09/2022

13:36:52

BST

58

44.5200

TRQX

625347842320556

27/09/2022

13:37:01

BST

9

44.5300

CHIX

120002NWN

27/09/2022

13:37:01

BST

52

44.5300

CHIX

120002NWO

27/09/2022

13:37:32

BST

21

44.5300

CHIX

120002NZW

27/09/2022

13:37:32

BST

40

44.5300

CHIX

120002NZX

27/09/2022

13:37:59

BST

117

44.5200

CHIX

120002O26

27/09/2022

13:37:59

BST

141

44.5100

XLON

625347917826329

27/09/2022

13:39:55

BST

10

44.5400

BATE

020001GCB

27/09/2022

13:39:56

BST

14

44.5400

BATE

020001GCO

27/09/2022

13:39:56

BST

17

44.5400

BATE

020001GCQ

27/09/2022

13:39:56

BST

42

44.5400

BATE

020001GCP

27/09/2022

13:39:56

BST

154

44.5300

CHIX

120002OMI

27/09/2022

13:39:57

BST

14

44.5400

BATE

020001GCW

27/09/2022

13:40:02

BST

165

44.5200

CHIX

120002OOE

27/09/2022

13:40:02

BST

7

44.5200

XLON

625347917826612

27/09/2022

13:40:02

BST

105

44.5200

XLON

625347917826611

27/09/2022

13:40:02

BST

116

44.5200

XLON

625347917826608

27/09/2022

13:40:54

BST

83

44.5100

CHIX

120002OU3

27/09/2022

13:40:54

BST

216

44.5100

XLON

625347917826682

27/09/2022

13:41:15

BST

160

44.5100

CHIX

120002OZO

27/09/2022

13:41:15

BST

92

44.5100

TRQX

625347842321239

27/09/2022

13:41:32

BST

9

44.4900

BATE

020001GMG

27/09/2022

13:41:32

BST

38

44.4900

BATE

020001GMH

27/09/2022

13:41:32

BST

110

44.4900

BATE

020001GMF

27/09/2022

13:41:32

BST

29

44.5100

BATE

020001GMC

27/09/2022

13:41:32

BST

38

44.5100

BATE

020001GMB

27/09/2022

13:41:32

BST

59

44.5100

BATE

020001GMA

27/09/2022

13:41:32

BST

98

44.4900

CHIX

120002P18

27/09/2022

13:41:32

BST

163

44.4900

XLON

625347917826768

27/09/2022

13:41:37

BST

20

44.4700

BATE

020001GN7

27/09/2022

13:41:43

BST

62

44.4700

BATE

020001GNT

27/09/2022

13:42:08

BST

90

44.4600

TRQX

625347842321366

27/09/2022

13:42:08

BST

180

44.4600

XLON

625347917826889

27/09/2022

13:43:02

BST

48

44.4600

BATE

020001GXG

27/09/2022

13:43:02

BST

72

44.4600

XLON

625347917826989

27/09/2022

13:43:04

BST

20

44.4600

BATE

020001GXO

27/09/2022

13:43:04

BST

68

44.4600

CHIX

120002PIE

27/09/2022

13:43:04

BST

26

44.4600

TRQX

625347842321481

27/09/2022

13:43:09

BST

72

44.4600

BATE

020001GYG

27/09/2022

13:43:09

BST

63

44.4600

TRQX

625347842321500

27/09/2022

13:43:19

BST

23

44.4500

CHIX

120002PKE

27/09/2022

13:43:19

BST

42

44.4500

CHIX

120002PKF

27/09/2022

13:43:19

BST

118

44.4500

XLON

625347917827029

27/09/2022

13:43:25

BST

88

44.4400

XLON

625347917827081

27/09/2022

13:43:57

BST

65

44.4400

XLON

625347917827130

27/09/2022

13:45:19

BST

168

44.4700

XLON

625347917827521

27/09/2022

13:45:45

BST

81

44.5100

BATE

020001HIX

27/09/2022

13:45:58

BST

297

44.5000

XLON

625347917827665

27/09/2022

13:46:06

BST

35

44.5000

BATE

020001HM5

27/09/2022

13:46:06

BST

36

44.5000

BATE

020001HM6

27/09/2022

13:48:02

BST

65

44.5300

CHIX

120002R1S

27/09/2022

13:48:02

BST

42

44.5500

CHIX

120002R1Q

27/09/2022

13:48:02

BST

50

44.5500

CHIX

120002R1P

27/09/2022

13:48:02

BST

219

44.5300

XLON

625347917828015

27/09/2022

13:48:02

BST

267

44.5300

XLON

625347917828016

27/09/2022

13:48:07

BST

48

44.5300

CHIX

120002R53

27/09/2022

13:48:07

BST

50

44.5300

CHIX

120002R52

27/09/2022

13:48:07

BST

143

44.5300

CHIX

120002R4B

27/09/2022

13:48:07

BST

5

44.5300

XLON

625347917828040

27/09/2022

13:48:07

BST

295

44.5300

XLON

625347917828041

27/09/2022

13:48:09

BST

1

44.5300

CHIX

120002R5N

27/09/2022

13:48:09

BST

34

44.5300

XLON

625347917828081

27/09/2022

13:48:09

BST

41

44.5300

XLON

625347917828078

27/09/2022

13:48:09

BST

74

44.5300

XLON

625347917828079

27/09/2022

13:48:09

BST

98

44.5300

XLON

625347917828077

27/09/2022

13:48:09

BST

151

44.5300

XLON

625347917828080

27/09/2022

13:48:14

BST

103

44.5200

TRQX

625347842322237

27/09/2022

13:48:19

BST

76

44.5200

XLON

625347917828109

27/09/2022

13:48:58

BST

52

44.5500

BATE

020001I08

27/09/2022

13:49:31

BST

163

44.5500

CHIX

120002RHU

27/09/2022

13:49:31

BST

163

44.5500

CHIX

120002RHV

27/09/2022

13:49:31

BST

41

44.5600

XLON

625347917828285

27/09/2022

13:49:31

BST

90

44.5600

XLON

625347917828284

27/09/2022

13:50:02

BST

51

44.5500

BATE

020001I5S

27/09/2022

13:50:07

BST

54

44.5600

XLON

625347917828348

27/09/2022

13:50:39

BST

132

44.5400

CHIX

120002RV8

27/09/2022

13:50:39

BST

9

44.5400

XLON

625347917828502

27/09/2022

13:50:39

BST

81

44.5400

XLON

625347917828503

27/09/2022

13:50:39

BST

105

44.5400

XLON

625347917828500

27/09/2022

13:50:39

BST

179

44.5400

XLON

625347917828499

27/09/2022

13:50:41

BST

136

44.5400

XLON

625347917828529

27/09/2022

13:50:42

BST

12

44.5400

XLON

625347917828536

27/09/2022

13:50:42

BST

71

44.5400

XLON

625347917828535

27/09/2022

13:50:45

BST

64

44.5300

BATE

020001ICV

27/09/2022

13:50:45

BST

76

44.5200

XLON

625347917828552

27/09/2022

13:50:45

BST

11

44.5400

XLON

625347917828550

27/09/2022

13:50:45

BST

50

44.5400

XLON

625347917828551

27/09/2022

13:50:47

BST

30

44.5300

BATE

020001ICX

27/09/2022

13:50:47

BST

141

44.5200

XLON

625347917828554

27/09/2022

13:50:50

BST

22

44.5200

XLON

625347917828555

27/09/2022

13:50:50

BST

65

44.5200

XLON

625347917828556

27/09/2022

13:50:52

BST

79

44.5200

TRQX

625347842322642

27/09/2022

13:50:53

BST

65

44.5100

BATE

020001IEL

27/09/2022

13:51:02

BST

103

44.5000

XLON

625347917828677

27/09/2022

13:51:04

BST

72

44.5000

CHIX

120002S6V

27/09/2022

13:51:37

BST

9

44.5000

XLON

625347917828838

27/09/2022

13:51:37

BST

68

44.5000

XLON

625347917828839

27/09/2022

13:52:15

BST

90

44.4900

TRQX

625347842322907

27/09/2022

13:53:28

BST

19

44.4900

CHIX

120002SRA

27/09/2022

13:53:28

BST

51

44.4900

CHIX

120002SRB

27/09/2022

13:53:47

BST

63

44.4800

BATE

020001IWE

27/09/2022

13:53:48

BST

63

44.4800

BATE

020001IWH

27/09/2022

13:54:02

BST

11

44.4700

CHIX

120002SWD

27/09/2022

13:54:02

BST

288

44.4700

XLON

625347917829106

27/09/2022

13:54:04

BST

1

44.4800

CHIX

120002SXP

27/09/2022

13:54:04

BST

13

44.4800

CHIX

120002SXO

27/09/2022

13:54:04

BST

47

44.4800

CHIX

120002SXN

27/09/2022

13:54:05

BST

169

44.4600

XLON

625347917829115

27/09/2022

13:54:29

BST

7

44.4700

CHIX

120002T0M

27/09/2022

13:54:29

BST

12

44.4700

CHIX

120002T0O

27/09/2022

13:54:29

BST

42

44.4700

CHIX

120002T0N

27/09/2022

13:54:53

BST

10

44.4900

CHIX

120002T4S

27/09/2022

13:54:56

BST

57

44.4800

CHIX

120002T61

27/09/2022

13:54:56

BST

142

44.4800

CHIX

120002T5Y

27/09/2022

13:54:56

BST

303

44.4800

XLON

625347917829344

27/09/2022

13:54:57

BST

208

44.4800

XLON

625347917829347

27/09/2022

13:54:58

BST

71

44.4700

TRQX

625347842323272

27/09/2022

13:54:58

BST

63

44.4700

XLON

625347917829360

27/09/2022

13:55:01

BST

7

44.4700

CHIX

120002T6P

27/09/2022

13:55:02

BST

51

44.4700

CHIX

120002T6W

27/09/2022

13:55:21

BST

94

44.4500

TRQX

625347842323323

27/09/2022

13:55:54

BST

86

44.4400

BATE

020001JA6

27/09/2022

13:56:03

BST

50

44.4400

CHIX

120002TIZ

27/09/2022

13:56:08

BST

53

44.4400

CHIX

120002TJC

27/09/2022

13:56:17

BST

70

44.4200

CHIX

120002TLS

27/09/2022

13:56:17

BST

78

44.4200

XLON

625347917829601

27/09/2022

13:58:01

BST

138

44.4100

XLON

625347917829923

27/09/2022

13:58:02

BST

51

44.4100

CHIX

120002U77

27/09/2022

13:58:06

BST

51

44.4100

CHIX

120002U7J

27/09/2022

13:58:14

BST

11

44.4000

CHIX

120002U92

27/09/2022

13:58:14

BST

74

44.4000

CHIX

120002U91

27/09/2022

13:59:01

BST

14

44.4100

XLON

625347917830045

27/09/2022

13:59:01

BST

79

44.4100

XLON

625347917830044

27/09/2022

13:59:50

BST

58

44.4000

CHIX

120002UI8

27/09/2022

13:59:50

BST

1

44.4100

CHIX

120002UIC

27/09/2022

13:59:50

BST

5

44.4100

CHIX

120002UI9

27/09/2022

13:59:50

BST

22

44.4100

CHIX

120002UIA

27/09/2022

13:59:50

BST

57

44.4100

CHIX

120002UIB

27/09/2022

13:59:50

BST

63

44.4100

CHIX

120002UID

27/09/2022

13:59:51

BST

164

44.3900

XLON

625347917830116

27/09/2022

13:59:51

BST

198

44.3900

XLON

625347917830113

27/09/2022

14:00:51

BST

19

44.3900

CHIX

120002URT

27/09/2022

14:00:51

BST

23

44.3900

CHIX

120002URS

27/09/2022

14:00:51

BST

23

44.3900

CHIX

120002URU

27/09/2022

14:00:51

BST

32

44.3900

CHIX

120002URR

27/09/2022

14:01:14

BST

11

44.3900

TRQX

625347842324143

27/09/2022

14:01:14

BST

85

44.3900

TRQX

625347842324144

27/09/2022

14:01:25

BST

37

44.3700

BATE

020001K8Y

27/09/2022

14:01:25

BST

149

44.3700

BATE

020001K8O

27/09/2022

14:01:57

BST

79

44.3700

XLON

625347917830423

27/09/2022

14:02:04

BST

41

44.3600

CHIX

120002V6F

27/09/2022

14:02:04

BST

48

44.3600

CHIX

120002V6D

27/09/2022

14:02:04

BST

49

44.3600

CHIX

120002V6E

27/09/2022

14:02:04

BST

15

44.3500

TRQX

625347842324224

27/09/2022

14:02:04

BST

73

44.3500

TRQX

625347842324225

27/09/2022

14:02:04

BST

222

44.3400

XLON

625347917830445

27/09/2022

14:02:06

BST

28

44.3200

XLON

625347917830454

27/09/2022

14:02:06

BST

64

44.3200

XLON

625347917830453

27/09/2022

14:02:11

BST

19

44.3100

CHIX

120002V90

27/09/2022

14:02:11

BST

71

44.3100

CHIX

120002V8Z

27/09/2022

14:02:28

BST

101

44.2900

CHIX

120002VFC

27/09/2022

14:03:00

BST

108

44.2600

CHIX

120002VPZ

27/09/2022

14:03:00

BST

193

44.2600

XLON

625347917830807

27/09/2022

14:03:09

BST

77

44.2200

XLON

625347917830888

27/09/2022

14:03:10

BST

92

44.2100

TRQX

625347842324537

27/09/2022

14:04:46

BST

26

44.1900

CHIX

120002WFY

27/09/2022

14:04:46

BST

37

44.1900

CHIX

120002WFX

27/09/2022

14:04:46

BST

70

44.2000

CHIX

120002WFV

27/09/2022

14:04:46

BST

105

44.2000

CHIX

120002WFW

27/09/2022

14:04:46

BST

97

44.2100

XLON

625347917831301

27/09/2022

14:04:46

BST

102

44.2100

XLON

625347917831300

27/09/2022

14:04:53

BST

88

44.1800

XLON

625347917831330

27/09/2022

14:05:11

BST

1

44.1700

XLON

625347917831394

27/09/2022

14:05:11

BST

146

44.1700

XLON

625347917831393

27/09/2022

14:05:12

BST

91

44.1700

XLON

625347917831395

27/09/2022

14:05:18

BST

19

44.1600

XLON

625347917831405

27/09/2022

14:05:18

BST

48

44.1600

XLON

625347917831406

27/09/2022

14:05:43

BST

95

44.1500

BATE

020001L4Q

27/09/2022

14:06:06

BST

10

44.1600

XLON

625347917831593

27/09/2022

14:06:07

BST

82

44.1400

BATE

020001L92

27/09/2022

14:06:07

BST

119

44.1400

CHIX

120002WV2

27/09/2022

14:06:07

BST

89

44.1500

XLON

625347917831601

27/09/2022

14:06:08

BST

201

44.1500

XLON

625347917831614

27/09/2022

14:06:26

BST

89

44.1700

TRQX

625347842325239

27/09/2022

14:06:26

BST

90

44.1700

XLON

625347917831657

27/09/2022

14:06:26

BST

155

44.1700

XLON

625347917831658

27/09/2022

14:06:49

BST

90

44.1500

XLON

625347917831709

27/09/2022

14:07:40

BST

1

44.1700

CHIX

120002XBF

27/09/2022

14:07:40

BST

26

44.1700

CHIX

120002XBG

27/09/2022

14:07:40

BST

36

44.1700

CHIX

120002XBH

27/09/2022

14:09:51

BST

5

44.2400

CHIX

120002Y5N

27/09/2022

14:09:51

BST

26

44.2400

CHIX

120002Y5L

27/09/2022

14:09:51

BST

67

44.2400

CHIX

120002Y5K

27/09/2022

14:09:51

BST

117

44.2400

CHIX

120002Y5M

27/09/2022

14:09:51

BST

14

44.2400

TRQX

625347842325823

27/09/2022

14:09:51

BST

99

44.2400

TRQX

625347842325822

27/09/2022

14:09:51

BST

291

44.2300

XLON

625347917832129

27/09/2022

14:10:29

BST

139

44.2300

CHIX

120002YHW

27/09/2022

14:10:29

BST

98

44.2300

XLON

625347917832238

27/09/2022

14:10:30

BST

109

44.2300

XLON

625347917832242

27/09/2022

14:11:20

BST

79

44.2500

CHIX

120002YUX

27/09/2022

14:12:08

BST

41

44.3200

XLON

625347917832573

27/09/2022

14:12:08

BST

81

44.3200

XLON

625347917832572

27/09/2022

14:12:14

BST

27

44.3100

CHIX

120002Z5N

27/09/2022

14:12:14

BST

42

44.3100

CHIX

120002Z5M

27/09/2022

14:12:14

BST

50

44.3100

CHIX

120002Z5L

27/09/2022

14:12:14

BST

75

44.3000

XLON

625347917832585

27/09/2022

14:12:14

BST

137

44.3000

XLON

625347917832584

27/09/2022

14:12:14

BST

6

44.3200

XLON

625347917832583

27/09/2022

14:12:14

BST

91

44.3200

XLON

625347917832582

27/09/2022

14:12:22

BST

7

44.2900

BATE

020001MGT

27/09/2022

14:12:22

BST

55

44.2900

BATE

020001MH0

27/09/2022

14:12:22

BST

66

44.2900

CHIX

120002Z8D

27/09/2022

14:12:22

BST

80

44.2900

CHIX

120002Z7Z

27/09/2022

14:12:22

BST

33

44.2900

TRQX

625347842326207

27/09/2022

14:12:22

BST

91

44.2900

TRQX

625347842326208

27/09/2022

14:13:30

BST

5

44.3700

BATE

020001MO6

27/09/2022

14:13:30

BST

41

44.3700

BATE

020001MO7

27/09/2022

14:13:30

BST

42

44.3700

BATE

020001MO5

27/09/2022

14:13:30

BST

145

44.3700

XLON

625347917832795

27/09/2022

14:13:55

BST

71

44.3800

CHIX

120002ZN7

27/09/2022

14:13:55

BST

254

44.3800

XLON

625347917832845

27/09/2022

14:14:13

BST

16

44.3900

XLON

625347917832891

27/09/2022

14:14:13

BST

41

44.3900

XLON

625347917832892

27/09/2022

14:14:13

BST

87

44.3900

XLON

625347917832893

27/09/2022

14:16:01

BST

15

44.4300

XLON

625347917833265

27/09/2022

14:16:06

BST

37

44.4300

CHIX

1200030K6

27/09/2022

14:16:56

BST

29

44.4800

XLON

625347917833390

27/09/2022

14:17:02

BST

48

44.4800

BATE

020001NEY

27/09/2022

14:17:07

BST

176

44.5000

XLON

625347917833406

27/09/2022

14:17:08

BST

23

44.4800

BATE

020001NFU

27/09/2022

14:17:08

BST

92

44.4800

XLON

625347917833423

27/09/2022

14:17:08

BST

155

44.4800

XLON

625347917833422

27/09/2022

14:17:09

BST

62

44.4900

CHIX

1200030W0

27/09/2022

14:17:11

BST

68

44.4800

XLON

625347917833456

27/09/2022

14:17:11

BST

270

44.4800

XLON

625347917833458

27/09/2022

14:17:12

BST

78

44.4900

CHIX

1200030WV

27/09/2022

14:17:12

BST

81

44.4900

CHIX

1200030WW

27/09/2022

14:17:16

BST

20

44.5100

XLON

625347917833473

27/09/2022

14:17:16

BST

33

44.5100

XLON

625347917833472

27/09/2022

14:17:18

BST

17

44.5200

XLON

625347917833482

27/09/2022

14:17:18

BST

24

44.5200

XLON

625347917833483

27/09/2022

14:17:18

BST

26

44.5200

XLON

625347917833484

27/09/2022

14:17:18

BST

55

44.5200

XLON

625347917833485

27/09/2022

14:17:18

BST

82

44.5200

XLON

625347917833480

27/09/2022

14:17:18

BST

203

44.5200

XLON

625347917833481

27/09/2022

14:17:22

BST

27

44.5200

XLON

625347917833492

27/09/2022

14:17:25

BST

16

44.5300

XLON

625347917833503

27/09/2022

14:17:25

BST

50

44.5300

XLON

625347917833504

27/09/2022

14:18:04

BST

11

44.5300

BATE

020001NLU

27/09/2022

14:18:04

BST

80

44.5300

BATE

020001NLT

27/09/2022

14:18:04

BST

304

44.5300

XLON

625347917833590

27/09/2022

14:18:06

BST

3

44.5500

CHIX

12000317S

27/09/2022

14:18:07

BST

10

44.5500

CHIX

12000318D

27/09/2022

14:18:08

BST

47

44.5500

CHIX

12000318E

27/09/2022

14:18:35

BST

86

44.5600

BATE

020001NPJ

27/09/2022

14:18:35

BST

73

44.5600

CHIX

1200031DY

27/09/2022

14:18:35

BST

173

44.5600

CHIX

1200031DU

27/09/2022

14:18:35

BST

290

44.5600

XLON

625347917833694

27/09/2022

14:18:35

BST

91

44.5700

XLON

625347917833696

27/09/2022

14:18:46

BST

7

44.5800

XLON

625347917833736

27/09/2022

14:18:46

BST

25

44.5800

XLON

625347917833734

27/09/2022

14:18:46

BST

41

44.5800

XLON

625347917833735

27/09/2022

14:18:47

BST

150

44.5600

BATE

020001NQS

27/09/2022

14:18:47

BST

159

44.5600

CHIX

1200031GT

27/09/2022

14:18:47

BST

30

44.5600

TRQX

625347842327224

27/09/2022

14:18:47

BST

104

44.5600

TRQX

625347842327223

27/09/2022

14:18:47

BST

10

44.5600

XLON

625347917833740

27/09/2022

14:18:47

BST

77

44.5600

XLON

625347917833741

27/09/2022

14:18:49

BST

9

44.5500

XLON

625347917833751

27/09/2022

14:18:49

BST

74

44.5500

XLON

625347917833750

27/09/2022

14:18:50

BST

76

44.5500

XLON

625347917833752

27/09/2022

14:18:52

BST

25

44.5500

XLON

625347917833755

27/09/2022

14:18:52

BST

41

44.5500

XLON

625347917833754

27/09/2022

14:18:55

BST

74

44.5300

XLON

625347917833764

27/09/2022

14:18:55

BST

183

44.5300

XLON

625347917833763

27/09/2022

14:18:55

BST

277

44.5300

XLON

625347917833760

27/09/2022

14:19:00

BST

63

44.5200

TRQX

625347842327330

27/09/2022

14:19:01

BST

161

44.5200

XLON

625347917833864

27/09/2022

14:19:04

BST

103

44.5000

XLON

625347917833937

27/09/2022

14:19:05

BST

72

44.5000

XLON

625347917834000

27/09/2022

14:19:27

BST

66

44.5200

BATE

020001O4U

27/09/2022

14:19:27

BST

38

44.5400

XLON

625347917834175

27/09/2022

14:19:27

BST

41

44.5400

XLON

625347917834176

27/09/2022

14:19:31

BST

33

44.5200

XLON

625347917834198

27/09/2022

14:19:31

BST

41

44.5200

XLON

625347917834200

27/09/2022

14:19:31

BST

41

44.5200

XLON

625347917834204

27/09/2022

14:19:31

BST

83

44.5200

XLON

625347917834203

27/09/2022

14:19:31

BST

97

44.5200

XLON

625347917834197

27/09/2022

14:19:31

BST

212

44.5200

XLON

625347917834199

27/09/2022

14:19:31

BST

283

44.5200

XLON

625347917834196

27/09/2022

14:19:32

BST

25

44.5200

XLON

625347917834205

27/09/2022

14:20:07

BST

72

44.5400

XLON

625347917834268

27/09/2022

14:20:07

BST

171

44.5400

XLON

625347917834269

27/09/2022

14:20:13

BST

41

44.5600

XLON

625347917834281

27/09/2022

14:20:14

BST

41

44.5600

XLON

625347917834282

27/09/2022

14:20:16

BST

41

44.5600

XLON

625347917834286

27/09/2022

14:20:16

BST

82

44.5600

XLON

625347917834285

27/09/2022

14:20:17

BST

82

44.5600

XLON

625347917834289

27/09/2022

14:20:26

BST

63

44.5500

BATE

020001O8Q

27/09/2022

14:20:29

BST

103

44.5600

TRQX

625347842327895

27/09/2022

14:20:34

BST

93

44.5800

XLON

625347917834318

27/09/2022

14:20:38

BST

75

44.5800

XLON

625347917834325

27/09/2022

14:20:39

BST

51

44.5600

XLON

625347917834335

27/09/2022

14:20:39

BST

12

44.5700

XLON

625347917834336

27/09/2022

14:20:41

BST

32

44.5700

XLON

625347917834368

27/09/2022

14:20:41

BST

41

44.5700

XLON

625347917834366

27/09/2022

14:20:41

BST

43

44.5700

XLON

625347917834367

27/09/2022

14:20:44

BST

56

44.5400

BATE

020001OAE

27/09/2022

14:20:44

BST

73

44.5400

BATE

020001OAF

27/09/2022

14:20:44

BST

28

44.5500

CHIX

1200032OA

27/09/2022

14:20:44

BST

41

44.5500

CHIX

1200032O8

27/09/2022

14:20:44

BST

41

44.5500

CHIX

1200032O9

27/09/2022

14:20:44

BST

140

44.5500

CHIX

1200032O4

27/09/2022

14:20:44

BST

63

44.5700

XLON

625347917834379

27/09/2022

14:20:45

BST

166

44.5300

XLON

625347917834399

27/09/2022

14:20:45

BST

217

44.5300

XLON

625347917834395

27/09/2022

14:20:45

BST

225

44.5300

XLON

625347917834398

27/09/2022

14:21:19

BST

145

44.5400

XLON

625347917834488

27/09/2022

14:21:40

BST

16

44.5600

XLON

625347917834557

27/09/2022

14:21:47

BST

13

44.5700

XLON

625347917834598

27/09/2022

14:21:47

BST

94

44.5700

XLON

625347917834597

27/09/2022

14:21:49

BST

72

44.5500

CHIX

12000336T

27/09/2022

14:21:50

BST

23

44.5400

BATE

020001OL9

27/09/2022

14:21:50

BST

297

44.5400

XLON

625347917834635

27/09/2022

14:22:00

BST

77

44.5400

BATE

020001OLW

27/09/2022

14:22:00

BST

203

44.5400

XLON

625347917834661

27/09/2022

14:22:22

BST

151

44.5400

XLON

625347917834760

27/09/2022

14:22:23

BST

100

44.5400

BATE

020001OO2

27/09/2022

14:22:23

BST

19

44.5400

CHIX

1200033BP

27/09/2022

14:22:23

BST

36

44.5400

CHIX

1200033BR

27/09/2022

14:22:23

BST

85

44.5400

CHIX

1200033BQ

27/09/2022

14:22:27

BST

77

44.5300

XLON

625347917834798

27/09/2022

14:22:27

BST

109

44.5300

XLON

625347917834796

27/09/2022

14:22:28

BST

89

44.5300

XLON

625347917834799

27/09/2022

14:23:13

BST

119

44.5300

XLON

625347917834965

27/09/2022

14:23:13

BST

160

44.5300

XLON

625347917834964

27/09/2022

14:23:23

BST

87

44.5200

CHIX

1200033O2

27/09/2022

14:23:23

BST

69

44.5200

XLON

625347917835041

27/09/2022

14:23:23

BST

79

44.5200

XLON

625347917835040

27/09/2022

14:23:44

BST

1

44.5200

XLON

625347917835101

27/09/2022

14:23:44

BST

84

44.5200

XLON

625347917835100

27/09/2022

14:23:44

BST

219

44.5200

XLON

625347917835091

27/09/2022

14:24:02

BST

3

44.5100

BATE

020001P0P

27/09/2022

14:24:17

BST

66

44.5100

BATE

020001P2N

27/09/2022

14:24:17

BST

69

44.5100

XLON

625347917835213

27/09/2022

14:24:17

BST

120

44.5100

XLON

625347917835208

27/09/2022

14:24:51

BST

80

44.5100

BATE

020001P5G

27/09/2022

14:24:51

BST

13

44.5100

XLON

625347917835289

27/09/2022

14:24:51

BST

118

44.5100

XLON

625347917835288

27/09/2022

14:25:24

BST

92

44.5000

TRQX

625347842328911

27/09/2022

14:25:24

BST

5

44.5000

XLON

625347917835479

27/09/2022

14:25:24

BST

99

44.5000

XLON

625347917835476

27/09/2022

14:25:24

BST

197

44.5000

XLON

625347917835470

27/09/2022

14:25:26

BST

237

44.5000

XLON

625347917835496

27/09/2022

14:25:35

BST

44

44.5000

BATE

020001PD2

27/09/2022

14:25:35

BST

134

44.5000

XLON

625347917835547

27/09/2022

14:25:35

BST

149

44.5000

XLON

625347917835541

27/09/2022

14:26:03

BST

67

44.4900

BATE

020001PHS

27/09/2022

14:26:03

BST

8

44.4900

CHIX

1200034R0

27/09/2022

14:26:03

BST

135

44.4900

CHIX

1200034R1

27/09/2022

14:26:03

BST

94

44.4900

XLON

625347917835652

27/09/2022

14:26:04

BST

140

44.4900

CHIX

1200034RE

27/09/2022

14:26:04

BST

120

44.4800

XLON

625347917835668

27/09/2022

14:26:28

BST

111

44.4800

XLON

625347917835717

27/09/2022

14:26:30

BST

81

44.4800

XLON

625347917835722

27/09/2022

14:27:24

BST

36

44.5000

CHIX

12000358Q

27/09/2022

14:27:24

BST

71

44.5000

CHIX

12000358R

27/09/2022

14:27:24

BST

11

44.5000

XLON

625347917835856

27/09/2022

14:27:24

BST

226

44.5000

XLON

625347917835857

27/09/2022

14:27:24

BST

63

44.5100

XLON

625347917835855

27/09/2022

14:27:53

BST

116

44.5000

XLON

625347917836038

27/09/2022

14:28:03

BST

93

44.5000

BATE

020001PVD

27/09/2022

14:28:03

BST

160

44.5000

CHIX

1200035DE

27/09/2022

14:28:04

BST

4

44.4800

TRQX

625347842329512

27/09/2022

14:28:04

BST

74

44.4800

TRQX

625347842329511

27/09/2022

14:28:04

BST

76

44.4800

XLON

625347917836102

27/09/2022

14:29:00

BST

12

44.4600

XLON

625347917836277

27/09/2022

14:29:00

BST

52

44.4600

XLON

625347917836276

27/09/2022

14:29:13

BST

61

44.4600

XLON

625347917836349

27/09/2022

14:30:06

BST

57

44.4800

TRQX

625347842330021

27/09/2022

14:30:20

BST

37

44.5300

XLON

625347917837067

27/09/2022

14:30:20

BST

74

44.5300

XLON

625347917837068

27/09/2022

14:30:20

BST

74

44.5300

XLON

625347917837069

27/09/2022

14:30:21

BST

36

44.5100

BATE

020001QSE

27/09/2022

14:30:21

BST

107

44.5100

BATE

020001QSB

27/09/2022

14:30:21

BST

126

44.5100

BATE

020001QRS

27/09/2022

14:30:21

BST

118

44.5100

CHIX

1200036WC

27/09/2022

14:30:21

BST

47

44.5200

CHIX

1200036VK

27/09/2022

14:30:21

BST

191

44.5100

XLON

625347917837075

27/09/2022

14:30:31

BST

74

44.4800

XLON

625347917837267

27/09/2022

14:30:31

BST

74

44.4800

XLON

625347917837268

27/09/2022

14:30:31

BST

67

44.4900

XLON

625347917837270

27/09/2022

14:30:31

BST

71

44.4900

XLON

625347917837269

27/09/2022

14:30:31

BST

133

44.5000

XLON

625347917837237

27/09/2022

14:30:32

BST

43

44.4800

XLON

625347917837273

27/09/2022

14:30:32

BST

74

44.4800

XLON

625347917837272

27/09/2022

14:30:32

BST

97

44.4800

XLON

625347917837271

27/09/2022

14:30:35

BST

73

44.4600

CHIX

12000376C

27/09/2022

14:30:35

BST

101

44.4600

CHIX

12000376B

27/09/2022

14:30:37

BST

91

44.4500

BATE

020001QYD

27/09/2022

14:30:45

BST

46

44.4600

XLON

625347917837521

27/09/2022

14:30:45

BST

51

44.4600

XLON

625347917837523

27/09/2022

14:30:45

BST

57

44.4600

XLON

625347917837522

27/09/2022

14:30:59

BST

79

44.4500

BATE

020001R65

27/09/2022

14:30:59

BST

158

44.4500

CHIX

1200037JW

27/09/2022

14:30:59

BST

34

44.4400

XLON

625347917837731

27/09/2022

14:31:00

BST

8

44.4300

BATE

020001R7F

27/09/2022

14:31:00

BST

65

44.4300

BATE

020001R7E

27/09/2022

14:31:00

BST

1

44.4300

XLON

625347917837750

27/09/2022

14:31:00

BST

88

44.4300

XLON

625347917837749

27/09/2022

14:31:00

BST

41

44.4400

XLON

625347917837741

27/09/2022

14:31:27

BST

99

44.4600

BATE

020001RFV

27/09/2022

14:31:28

BST

37

44.4700

XLON

625347917838157

27/09/2022

14:31:39

BST

119

44.4700

BATE

020001RJW

27/09/2022

14:31:39

BST

183

44.4700

CHIX

12000389B

27/09/2022

14:31:39

BST

45

44.4600

TRQX

625347842330855

27/09/2022

14:31:39

BST

45

44.4600

TRQX

625347842330856

27/09/2022

14:31:39

BST

86

44.4700

TRQX

625347842330854

27/09/2022

14:31:39

BST

268

44.4700

XLON

625347917838287

27/09/2022

14:31:45

BST

28

44.4500

XLON

625347917838314

27/09/2022

14:31:45

BST

77

44.4500

XLON

625347917838313

27/09/2022

14:31:52

BST

57

44.4400

XLON

625347917838358

27/09/2022

14:31:52

BST

110

44.4400

XLON

625347917838361

27/09/2022

14:31:53

BST

23

44.4400

CHIX

1200038E3

27/09/2022

14:32:14

BST

17

44.4500

XLON

625347917838631

27/09/2022

14:32:14

BST

50

44.4500

XLON

625347917838632

27/09/2022

14:32:19

BST

64

44.4600

XLON

625347917838662

27/09/2022

14:32:25

BST

2

44.4700

XLON

625347917838697

27/09/2022

14:32:25

BST

20

44.4700

XLON

625347917838699

27/09/2022

14:32:25

BST

45

44.4700

XLON

625347917838698

27/09/2022

14:32:26

BST

304

44.4500

XLON

625347917838734

27/09/2022

14:32:39

BST

111

44.4800

XLON

625347917838823

27/09/2022

14:32:42

BST

83

44.4900

CHIX

1200038Z8

27/09/2022

14:32:55

BST

21

44.4900

CHIX

120003934

27/09/2022

14:32:57

BST

3

44.4800

BATE

020001S34

27/09/2022

14:32:57

BST

123

44.4800

BATE

020001S33

27/09/2022

14:32:57

BST

64

44.4800

XLON

625347917838952

27/09/2022

14:32:57

BST

81

44.4800

XLON

625347917838951

27/09/2022

14:32:57

BST

113

44.4800

XLON

625347917838949

27/09/2022

14:33:02

BST

63

44.5000

BATE

020001S5F

27/09/2022

14:33:03

BST

10

44.5000

CHIX

12000398V

27/09/2022

14:33:04

BST

85

44.5000

CHIX

12000399M

27/09/2022

14:33:05

BST

83

44.4900

XLON

625347917839026

27/09/2022

14:33:09

BST

148

44.4800

CHIX

1200039FW

27/09/2022

14:33:11

BST

5

44.4600

BATE

020001S9R

27/09/2022

14:33:11

BST

24

44.4600

CHIX

1200039H4

27/09/2022

14:33:21

BST

36

44.4500

CHIX

1200039M6

27/09/2022

14:33:21

BST

106

44.4600

XLON

625347917839191

27/09/2022

14:33:21

BST

112

44.4600

XLON

625347917839190

27/09/2022

14:33:35

BST

116

44.4600

CHIX

1200039ST

27/09/2022

14:33:49

BST

27

44.4800

XLON

625347917839484

27/09/2022

14:33:49

BST

44

44.4800

XLON

625347917839483

27/09/2022

14:33:53

BST

27

44.4800

XLON

625347917839513

27/09/2022

14:33:53

BST

92

44.4800

XLON

625347917839512

27/09/2022

14:33:58

BST

106

44.4700

CHIX

120003A5R

27/09/2022

14:34:07

BST

44

44.4800

XLON

625347917839618

27/09/2022

14:34:07

BST

50

44.4800

XLON

625347917839617

27/09/2022

14:34:08

BST

160

44.4600

TRQX

625347842331957

27/09/2022

14:34:08

BST

86

44.4500

XLON

625347917839621

27/09/2022

14:34:19

BST

22

44.4600

XLON

625347917839673

27/09/2022

14:34:19

BST

40

44.4600

XLON

625347917839674

27/09/2022

14:34:22

BST

116

44.4500

CHIX

120003AEA

27/09/2022

14:34:29

BST

11

44.4400

BATE

020001SSI

27/09/2022

14:34:29

BST

53

44.4500

BATE

020001SSJ

27/09/2022

14:34:29

BST

132

44.4500

XLON

625347917839730

27/09/2022

14:34:29

BST

164

44.4500

XLON

625347917839729

27/09/2022

14:34:30

BST

65

44.4400

BATE

020001SUC

27/09/2022

14:34:30

BST

74

44.4300

CHIX

120003AJV

27/09/2022

14:34:52

BST

22

44.4600

XLON

625347917839854

27/09/2022

14:34:52

BST

66

44.4600

XLON

625347917839855

27/09/2022

14:34:56

BST

61

44.4600

XLON

625347917839913

27/09/2022

14:35:18

BST

88

44.4800

XLON

625347917840086

27/09/2022

14:35:20

BST

13

44.4800

BATE

020001T6S

27/09/2022

14:35:20

BST

42

44.4800

BATE

020001T6R

27/09/2022

14:35:26

BST

37

44.5000

XLON

625347917840171

27/09/2022

14:35:26

BST

62

44.5000

XLON

625347917840170

27/09/2022

14:35:26

BST

74

44.5000

XLON

625347917840172

27/09/2022

14:35:28

BST

59

44.5000

XLON

625347917840184

27/09/2022

14:35:31

BST

19

44.5000

XLON

625347917840218

27/09/2022

14:35:31

BST

74

44.5000

XLON

625347917840217

27/09/2022

14:35:31

BST

84

44.5000

XLON

625347917840216

27/09/2022

14:35:32

BST

9

44.5000

XLON

625347917840230

27/09/2022

14:35:32

BST

55

44.5000

XLON

625347917840229

27/09/2022

14:35:36

BST

1

44.5000

BATE

020001TA2

27/09/2022

14:35:38

BST

7

44.5100

XLON

625347917840267

27/09/2022

14:35:38

BST

65

44.5100

XLON

625347917840268

27/09/2022

14:35:42

BST

61

44.5100

XLON

625347917840309

27/09/2022

14:35:44

BST

13

44.5100

XLON

625347917840322

27/09/2022

14:35:44

BST

48

44.5100

XLON

625347917840323

27/09/2022

14:35:49

BST

40

44.5100

XLON

625347917840347

27/09/2022

14:35:49

BST

72

44.5100

XLON

625347917840346

27/09/2022

14:35:49

BST

72

44.5100

XLON

625347917840348

27/09/2022

14:35:51

BST

43

44.5200

BATE

020001TFM

27/09/2022

14:35:51

BST

1

44.5200

CHIX

120003BK5

27/09/2022

14:35:51

BST

11

44.5200

CHIX

120003BK4

27/09/2022

14:35:51

BST

17

44.5200

CHIX

120003BK7

27/09/2022

14:35:51

BST

20

44.5200

CHIX

120003BK3

27/09/2022

14:35:51

BST

42

44.5200

CHIX

120003BK6

27/09/2022

14:35:52

BST

42

44.5200

BATE

020001TFQ

27/09/2022

14:35:52

BST

12

44.5200

CHIX

120003BKT

27/09/2022

14:35:52

BST

57

44.5200

CHIX

120003BKU

27/09/2022

14:35:59

BST

53

44.5100

BATE

020001THD

27/09/2022

14:36:02

BST

60

44.5000

XLON

625347917840448

27/09/2022

14:36:03

BST

62

44.5000

CHIX

120003BQ5

27/09/2022

14:36:03

BST

91

44.5000

TRQX

625347842332597

27/09/2022

14:36:03

BST

47

44.5000

XLON

625347917840476

27/09/2022

14:36:03

BST

106

44.5000

XLON

625347917840471

27/09/2022

14:36:03

BST

111

44.5000

XLON

625347917840475

27/09/2022

14:36:05

BST

16

44.5000

BATE

020001TJ0

27/09/2022

14:36:05

BST

50

44.5000

BATE

020001TIZ

27/09/2022

14:36:22

BST

149

44.5000

CHIX

120003C02

27/09/2022

14:36:22

BST

125

44.5000

TRQX

625347842332701

27/09/2022

14:36:22

BST

284

44.5000

XLON

625347917840597

27/09/2022

14:36:22

BST

10

44.5200

XLON

625347917840592

27/09/2022

14:36:22

BST

14

44.5200

XLON

625347917840594

27/09/2022

14:36:22

BST

46

44.5200

XLON

625347917840593

27/09/2022

14:37:20

BST

18

44.5400

CHIX

120003CMU

27/09/2022

14:37:20

BST

20

44.5400

CHIX

120003CMV

27/09/2022

14:37:23

BST

1

44.5400

CHIX

120003COU

27/09/2022

14:37:24

BST

20

44.5500

CHIX

120003CQ7

27/09/2022

14:37:24

BST

42

44.5500

CHIX

120003CQ8

27/09/2022

14:37:24

BST

46

44.5500

CHIX

120003CQ9

27/09/2022

14:37:37

BST

131

44.5500

CHIX

120003CUH

27/09/2022

14:37:37

BST

46

44.5500

XLON

625347917841229

27/09/2022

14:37:37

BST

67

44.5500

XLON

625347917841228

27/09/2022

14:37:39

BST

8

44.5500

CHIX

120003CV5

27/09/2022

14:37:54

BST

36

44.6100

CHIX

120003D8C

27/09/2022

14:37:54

BST

41

44.6100

CHIX

120003D8D

27/09/2022

14:37:58

BST

29

44.6100

CHIX

120003DA5

27/09/2022

14:38:05

BST

86

44.6100

BATE

020001UBD

27/09/2022

14:38:05

BST

76

44.6100

CHIX

120003DBX

27/09/2022

14:38:05

BST

87

44.6200

CHIX

120003DC3

27/09/2022

14:38:05

BST

147

44.6100

TRQX

625347842333260

27/09/2022

14:38:05

BST

240

44.6100

XLON

625347917841465

27/09/2022

14:38:14

BST

3

44.6300

XLON

625347917841517

27/09/2022

14:38:14

BST

40

44.6300

XLON

625347917841516

27/09/2022

14:38:14

BST

74

44.6300

XLON

625347917841518

27/09/2022

14:38:14

BST

74

44.6300

XLON

625347917841519

27/09/2022

14:38:15

BST

9

44.6300

XLON

625347917841524

27/09/2022

14:38:15

BST

74

44.6300

XLON

625347917841525

27/09/2022

14:38:15

BST

74

44.6300

XLON

625347917841526

27/09/2022

14:38:16

BST

17

44.6200

XLON

625347917841536

27/09/2022

14:38:23

BST

23

44.6300

XLON

625347917841584

27/09/2022

14:38:26

BST

55

44.6300

XLON

625347917841679

27/09/2022

14:38:28

BST

46

44.6300

BATE

020001UF6

27/09/2022

14:38:28

BST

71

44.6300

BATE

020001UF5

27/09/2022

14:38:31

BST

24

44.6300

XLON

625347917841714

27/09/2022

14:38:31

BST

126

44.6300

XLON

625347917841715

27/09/2022

14:38:32

BST

43

44.6300

CHIX

120003DLD

27/09/2022

14:38:38

BST

30

44.6500

CHIX

120003DQF

27/09/2022

14:39:04

BST

110

44.6800

XLON

625347917841960

27/09/2022

14:39:04

BST

111

44.6800

XLON

625347917841961

27/09/2022

14:39:06

BST

122

44.6800

BATE

020001UQ6

27/09/2022

14:39:06

BST

36

44.6800

XLON

625347917841994

27/09/2022

14:39:06

BST

115

44.6800

XLON

625347917842001

27/09/2022

14:39:06

BST

195

44.6800

XLON

625347917841993

27/09/2022

14:39:06

BST

272

44.6800

XLON

625347917842000

27/09/2022

14:39:07

BST

70

44.6800

XLON

625347917842022

27/09/2022

14:39:07

BST

78

44.6800

XLON

625347917842018

27/09/2022

14:39:12

BST

136

44.6800

CHIX

120003E73

27/09/2022

14:39:13

BST

199

44.6700

BATE

020001URQ

27/09/2022

14:39:13

BST

229

44.6700

CHIX

120003E7A

27/09/2022

14:39:14

BST

27

44.6700

BATE

020001URS

27/09/2022

14:39:14

BST

44

44.6700

BATE

020001URR

27/09/2022

14:39:14

BST

64

44.6700

CHIX

120003E7B

27/09/2022

14:39:14

BST

99

44.6700

CHIX

120003E7C

27/09/2022

14:39:14

BST

59

44.6700

XLON

625347917842043

27/09/2022

14:39:16

BST

59

44.6700

XLON

625347917842056

27/09/2022

14:39:16

BST

74

44.6700

XLON

625347917842057

27/09/2022

14:39:17

BST

65

44.6500

BATE

020001USK

27/09/2022

14:39:17

BST

41

44.6700

XLON

625347917842061

27/09/2022

14:39:17

BST

75

44.6700

XLON

625347917842060

27/09/2022

14:39:17

BST

106

44.6700

XLON

625347917842059

27/09/2022

14:39:18

BST

79

44.6600

XLON

625347917842067

27/09/2022

14:39:20

BST

64

44.6400

BATE

020001UT8

27/09/2022

14:39:20

BST

19

44.6400

TRQX

625347842333700

27/09/2022

14:39:20

BST

53

44.6400

TRQX

625347842333699

27/09/2022

14:39:25

BST

61

44.6500

XLON

625347917842096

27/09/2022

14:39:28

BST

39

44.6500

XLON

625347917842112

27/09/2022

14:39:33

BST

27

44.6300

TRQX

625347842333790

27/09/2022

14:39:33

BST

135

44.6300

XLON

625347917842162

27/09/2022

14:39:33

BST

93

44.6500

XLON

625347917842161

27/09/2022

14:39:44

BST

11

44.6300

XLON

625347917842258

27/09/2022

14:39:53

BST

159

44.6000

XLON

625347917842296

27/09/2022

14:39:56

BST

24

44.6000

XLON

625347917842313

27/09/2022

14:39:58

BST

111

44.6000

CHIX

120003EMD

27/09/2022

14:39:58

BST

59

44.6000

XLON

625347917842332

27/09/2022

14:40:04

BST

187

44.6000

CHIX

120003EOY

27/09/2022

14:40:04

BST

1

44.6000

XLON

625347917842383

27/09/2022

14:40:04

BST

45

44.6000

XLON

625347917842385

27/09/2022

14:40:04

BST

51

44.6000

XLON

625347917842384

27/09/2022

14:40:04

BST

100

44.6000

XLON

625347917842381

27/09/2022

14:40:04

BST

118

44.6000

XLON

625347917842382

27/09/2022

14:40:17

BST

24

44.5800

CHIX

120003EVP

27/09/2022

14:40:17

BST

96

44.5800

CHIX

120003EVQ

27/09/2022

14:40:35

BST

41

44.5900

XLON

625347917842608

27/09/2022

14:40:40

BST

76

44.5900

XLON

625347917842627

27/09/2022

14:40:40

BST

135

44.5900

XLON

625347917842626

27/09/2022

14:40:45

BST

179

44.5800

CHIX

120003F3R

27/09/2022

14:40:45

BST

57

44.5900

XLON

625347917842649

27/09/2022

14:40:45

BST

96

44.5900

XLON

625347917842648

27/09/2022

14:40:50

BST

44

44.5900

XLON

625347917842680

27/09/2022

14:41:12

BST

86

44.6200

BATE

020001VKM

27/09/2022

14:41:12

BST

12

44.6200

CHIX

120003FI8

27/09/2022

14:41:12

BST

14

44.6200

CHIX

120003FI7

27/09/2022

14:41:12

BST

16

44.6200

CHIX

120003FI5

27/09/2022

14:41:12

BST

37

44.6200

CHIX

120003FI6

27/09/2022

14:41:12

BST

89

44.6200

CHIX

120003FIA

27/09/2022

14:41:12

BST

19

44.6200

TRQX

625347842334318

27/09/2022

14:41:12

BST

32

44.6200

TRQX

625347842334319

27/09/2022

14:41:12

BST

117

44.6200

TRQX

625347842334320

27/09/2022

14:41:12

BST

20

44.6200

XLON

625347917842908

27/09/2022

14:41:12

BST

65

44.6200

XLON

625347917842910

27/09/2022

14:41:12

BST

159

44.6200

XLON

625347917842909

27/09/2022

14:41:14

BST

57

44.6200

XLON

625347917842948

27/09/2022

14:41:25

BST

62

44.6200

CHIX

120003FNL

27/09/2022

14:41:46

BST

10

44.6100

XLON

625347917843128

27/09/2022

14:41:46

BST

12

44.6100

XLON

625347917843127

27/09/2022

14:41:46

BST

278

44.6100

XLON

625347917843129

27/09/2022

14:41:46

BST

74

44.6200

XLON

625347917843122

27/09/2022

14:41:46

BST

74

44.6200

XLON

625347917843123

27/09/2022

14:41:46

BST

93

44.6200

XLON

625347917843121

27/09/2022

14:42:02

BST

1

44.5900

CHIX

120003FYH

27/09/2022

14:42:02

BST

77

44.5900

CHIX

120003FYE

27/09/2022

14:42:02

BST

99

44.5900

CHIX

120003FYG

27/09/2022

14:42:02

BST

26

44.5900

TRQX

625347842334505

27/09/2022

14:42:02

BST

47

44.5900

TRQX

625347842334504

27/09/2022

14:42:11

BST

62

44.5500

BATE

020001VX9

27/09/2022

14:42:11

BST

26

44.5500

XLON

625347917843272

27/09/2022

14:42:11

BST

62

44.5500

XLON

625347917843271

27/09/2022

14:42:48

BST

74

44.5600

XLON

625347917843470

27/09/2022

14:42:53

BST

12

44.5700

CHIX

120003GGQ

27/09/2022

14:42:53

BST

52

44.5700

CHIX

120003GGP

27/09/2022

14:42:53

BST

51

44.5700

XLON

625347917843505

27/09/2022

14:42:53

BST

54

44.5700

XLON

625347917843504

27/09/2022

14:42:54

BST

62

44.5600

TRQX

625347842334798

27/09/2022

14:43:01

BST

20

44.5700

XLON

625347917843545

27/09/2022

14:43:01

BST

74

44.5700

XLON

625347917843544

27/09/2022

14:43:11

BST

94

44.5500

BATE

020001W9K

27/09/2022

14:43:11

BST

116

44.5500

CHIX

120003GLP

27/09/2022

14:43:11

BST

123

44.5500

CHIX

120003GLR

27/09/2022

14:43:11

BST

31

44.5500

XLON

625347917843602

27/09/2022

14:43:11

BST

147

44.5500

XLON

625347917843603

27/09/2022

14:43:11

BST

154

44.5500

XLON

625347917843604

27/09/2022

14:43:27

BST

10

44.5500

CHIX

120003GRX

27/09/2022

14:43:27

BST

13

44.5500

CHIX

120003GRY

27/09/2022

14:43:27

BST

21

44.5500

CHIX

120003GS2

27/09/2022

14:43:27

BST

23

44.5500

CHIX

120003GS0

27/09/2022

14:43:27

BST

47

44.5500

CHIX

120003GS1

27/09/2022

14:43:27

BST

63

44.5500

CHIX

120003GRZ

27/09/2022

14:43:42

BST

88

44.5300

XLON

625347917843798

27/09/2022

14:43:42

BST

135

44.5300

XLON

625347917843799

27/09/2022

14:43:45

BST

17

44.5300

BATE

020001WGG

27/09/2022

14:43:45

BST

94

44.5300

CHIX

120003GYG

27/09/2022

14:44:00

BST

35

44.5200

BATE

020001WJ2

27/09/2022

14:44:00

BST

56

44.5200

TRQX

625347842335140

27/09/2022

14:44:01

BST

67

44.5200

CHIX

120003H5H

27/09/2022

14:44:56

BST

61

44.5100

CHIX

120003HR0

27/09/2022

14:44:59

BST

12

44.5300

XLON

625347917844181

27/09/2022

14:45:00

BST

98

44.5200

BATE

020001WVZ

27/09/2022

14:45:00

BST

43

44.5300

XLON

625347917844192

27/09/2022

14:45:01

BST

3

44.5300

XLON

625347917844203

27/09/2022

14:45:01

BST

59

44.5300

XLON

625347917844202

27/09/2022

14:45:07

BST

93

44.5300

CHIX

120003HXD

27/09/2022

14:45:17

BST

65

44.5200

BATE

020001X0D

27/09/2022

14:45:17

BST

65

44.5200

XLON

625347917844287

27/09/2022

14:45:17

BST

14

44.5300

XLON

625347917844284

27/09/2022

14:45:17

BST

79

44.5300

XLON

625347917844283

27/09/2022

14:45:18

BST

51

44.5200

BATE

020001X0H

27/09/2022

14:45:18

BST

16

44.5200

TRQX

625347842335551

27/09/2022

14:45:18

BST

180

44.5200

TRQX

625347842335552

27/09/2022

14:45:18

BST

74

44.5200

XLON

625347917844292

27/09/2022

14:45:18

BST

90

44.5200

XLON

625347917844288

27/09/2022

14:45:36

BST

93

44.5200

BATE

020001X40

27/09/2022

14:45:36

BST

164

44.5300

CHIX

120003I8F

27/09/2022

14:45:36

BST

168

44.5200

XLON

625347917844496

27/09/2022

14:45:45

BST

18

44.5000

XLON

625347917844626

27/09/2022

14:45:45

BST

28

44.5000

XLON

625347917844627

27/09/2022

14:45:45

BST

42

44.5000

XLON

625347917844625

27/09/2022

14:45:45

BST

67

44.5100

XLON

625347917844616

27/09/2022

14:45:45

BST

115

44.5100

XLON

625347917844614

27/09/2022

14:45:48

BST

76

44.4900

CHIX

120003IJP

27/09/2022

14:46:03

BST

9

44.5000

CHIX

120003IO3

27/09/2022

14:46:06

BST

26

44.5000

CHIX

120003IP2

27/09/2022

14:46:08

BST

59

44.5100

XLON

625347917844769

27/09/2022

14:46:11

BST

55

44.5200

XLON

625347917844776

27/09/2022

14:46:11

BST

110

44.5200

XLON

625347917844775

27/09/2022

14:46:12

BST

72

44.5200

XLON

625347917844792

27/09/2022

14:46:14

BST

15

44.5200

CHIX

120003IRT

27/09/2022

14:46:14

BST

50

44.5200

CHIX

120003IRW

27/09/2022

14:46:14

BST

105

44.5200

CHIX

120003IRU

27/09/2022

14:46:14

BST

31

44.5300

XLON

625347917844800

27/09/2022

14:46:14

BST

34

44.5300

XLON

625347917844799

27/09/2022

14:46:15

BST

66

44.5100

BATE

020001XDY

27/09/2022

14:46:15

BST

40

44.5200

CHIX

120003IRX

27/09/2022

14:46:28

BST

166

44.5500

XLON

625347917844935

27/09/2022

14:46:30

BST

74

44.5500

XLON

625347917844952

27/09/2022

14:46:30

BST

74

44.5500

XLON

625347917844953

27/09/2022

14:46:30

BST

87

44.5500

XLON

625347917844951

27/09/2022

14:46:31

BST

63

44.5500

XLON

625347917844985

27/09/2022

14:46:37

BST

40

44.5600

XLON

625347917845021

27/09/2022

14:46:37

BST

64

44.5600

XLON

625347917845022

27/09/2022

14:46:37

BST

176

44.5600

XLON

625347917845020

27/09/2022

14:46:39

BST

151

44.5600

XLON

625347917845026

27/09/2022

14:46:41

BST

5

44.5600

XLON

625347917845055

27/09/2022

14:46:48

BST

15

44.5700

XLON

625347917845103

27/09/2022

14:46:48

BST

49

44.5700

XLON

625347917845104

27/09/2022

14:46:53

BST

7

44.5600

CHIX

120003JA3

27/09/2022

14:46:53

BST

65

44.5600

CHIX

120003JA2

27/09/2022

14:46:53

BST

65

44.5600

XLON

625347917845124

27/09/2022

14:46:53

BST

233

44.5600

XLON

625347917845122

27/09/2022

14:47:00

BST

11

44.5600

CHIX

120003JBL

27/09/2022

14:47:00

BST

42

44.5600

CHIX

120003JBM

27/09/2022

14:47:13

BST

17

44.5700

XLON

625347917845209

27/09/2022

14:47:13

BST

68

44.5700

XLON

625347917845208

27/09/2022

14:47:22

BST

93

44.5800

CHIX

120003JKM

27/09/2022

14:47:28

BST

24

44.6100

XLON

625347917845307

27/09/2022

14:47:28

BST

40

44.6100

XLON

625347917845306

27/09/2022

14:47:35

BST

46

44.6100

XLON

625347917845331

27/09/2022

14:47:35

BST

109

44.6100

XLON

625347917845330

27/09/2022

14:47:37

BST

42

44.6100

XLON

625347917845335

27/09/2022

14:47:38

BST

23

44.6100

XLON

625347917845359

27/09/2022

14:47:38

BST

53

44.6100

XLON

625347917845358

27/09/2022

14:47:39

BST

61

44.6100

CHIX

120003JV2

27/09/2022

14:47:40

BST

6

44.6100

BATE

020001XY0

27/09/2022

14:47:40

BST

42

44.6100

BATE

020001XY1

27/09/2022

14:47:43

BST

68

44.6100

CHIX

120003JWM

27/09/2022

14:47:45

BST

20

44.6000

BATE

020001XZ1

27/09/2022

14:47:45

BST

36

44.6000

BATE

020001XZ0

27/09/2022

14:47:45

BST

56

44.6000

BATE

020001XYZ

27/09/2022

14:47:45

BST

78

44.6000

BATE

020001XYY

27/09/2022

14:47:45

BST

62

44.6000

CHIX

120003JXM

27/09/2022

14:47:45

BST

157

44.6000

CHIX

120003JXP

27/09/2022

14:47:45

BST

51

44.6000

XLON

625347917845409

27/09/2022

14:47:45

BST

99

44.6000

XLON

625347917845410

27/09/2022

14:47:45

BST

151

44.6000

XLON

625347917845395

27/09/2022

14:47:46

BST

64

44.6000

XLON

625347917845413

27/09/2022

14:47:46

BST

74

44.6000

XLON

625347917845412

27/09/2022

14:47:46

BST

88

44.6000

XLON

625347917845411

27/09/2022

14:48:04

BST

65

44.6100

XLON

625347917845510

27/09/2022

14:48:18

BST

22

44.6500

XLON

625347917845584

27/09/2022

14:48:18

BST

55

44.6500

XLON

625347917845583

27/09/2022

14:48:20

BST

64

44.6300

BATE

020001Y4P

27/09/2022

14:48:20

BST

92

44.6100

CHIX

120003KA5

27/09/2022

14:48:20

BST

239

44.6300

TRQX

625347842336575

27/09/2022

14:48:20

BST

17

44.6300

XLON

625347917845605

27/09/2022

14:48:20

BST

70

44.6300

XLON

625347917845606

27/09/2022

14:48:20

BST

77

44.6300

XLON

625347917845609

27/09/2022

14:48:33

BST

77

44.6200

XLON

625347917845704

27/09/2022

14:48:33

BST

85

44.6200

XLON

625347917845703

27/09/2022

14:48:39

BST

5

44.6200

XLON

625347917845717

27/09/2022

14:48:39

BST

61

44.6200

XLON

625347917845716

27/09/2022

14:49:04

BST

77

44.6000

BATE

020001YE4

27/09/2022

14:49:04

BST

101

44.6100

CHIX

120003KPQ

27/09/2022

14:49:04

BST

264

44.6000

XLON

625347917845850

27/09/2022

14:49:04

BST

92

44.6100

XLON

625347917845852

27/09/2022

14:49:04

BST

96

44.6100

XLON

625347917845853

27/09/2022

14:49:08

BST

145

44.5800

CHIX

120003KTP

27/09/2022

14:49:08

BST

68

44.5800

XLON

625347917845891

27/09/2022

14:49:10

BST

42

44.5800

CHIX

120003KUH

27/09/2022

14:49:14

BST

62

44.5800

BATE

020001YHR

27/09/2022

14:49:14

BST

89

44.5800

BATE

020001YHQ

27/09/2022

14:49:14

BST

112

44.5800

CHIX

120003KVN

27/09/2022

14:49:26

BST

2

44.5700

TRQX

625347842336959

27/09/2022

14:49:26

BST

67

44.5700

TRQX

625347842336958

27/09/2022

14:49:26

BST

136

44.5700

XLON

625347917845993

27/09/2022

14:49:26

BST

284

44.5700

XLON

625347917845988

27/09/2022

14:49:32

BST

124

44.5400

CHIX

120003L9U

27/09/2022

14:49:32

BST

110

44.5400

TRQX

625347842337065

27/09/2022

14:49:32

BST

5

44.5300

XLON

625347917846114

27/09/2022

14:49:32

BST

88

44.5300

XLON

625347917846113

27/09/2022

14:49:40

BST

92

44.5200

XLON

625347917846170

27/09/2022

14:49:53

BST

184

44.5100

XLON

625347917846230

27/09/2022

14:49:53

BST

289

44.5100

XLON

625347917846228

27/09/2022

14:50:34

BST

218

44.4800

BATE

020001Z0M

27/09/2022

14:50:34

BST

170

44.4800

CHIX

120003LY3

27/09/2022

14:50:34

BST

64

44.4800

TRQX

625347842337420

27/09/2022

14:50:34

BST

150

44.4800

XLON

625347917846420

27/09/2022

14:50:38

BST

88

44.4800

XLON

625347917846451

27/09/2022

14:50:40

BST

101

44.4700

CHIX

120003M22

27/09/2022

14:50:41

BST

74

44.4700

XLON

625347917846470

27/09/2022

14:50:41

BST

74

44.4700

XLON

625347917846471

27/09/2022

14:50:41

BST

86

44.4700

XLON

625347917846469

27/09/2022

14:50:43

BST

42

44.4700

XLON

625347917846523

27/09/2022

14:50:43

BST

47

44.4700

XLON

625347917846524

27/09/2022

14:50:51

BST

186

44.4500

BATE

020001Z89

27/09/2022

14:51:16

BST

27

44.5000

XLON

625347917846819

27/09/2022

14:51:22

BST

39

44.5100

XLON

625347917846851

27/09/2022

14:51:22

BST

156

44.5100

XLON

625347917846850

27/09/2022

14:51:27

BST

30

44.5100

BATE

020001ZHA

27/09/2022

14:51:32

BST

27

44.5200

XLON

625347917846888

27/09/2022

14:51:32

BST

49

44.5200

XLON

625347917846887

27/09/2022

14:51:32

BST

214

44.5200

XLON

625347917846889

27/09/2022

14:51:37

BST

74

44.5200

XLON

625347917846909

27/09/2022

14:51:37

BST

74

44.5200

XLON

625347917846910

27/09/2022

14:51:37

BST

82

44.5200

XLON

625347917846908

27/09/2022

14:51:39

BST

23

44.5200

XLON

625347917846911

27/09/2022

14:51:40

BST

36

44.5200

CHIX

120003MQO

27/09/2022

14:51:40

BST

7

44.5300

XLON

625347917846923

27/09/2022

14:51:40

BST

59

44.5300

XLON

625347917846921

27/09/2022

14:51:40

BST

159

44.5300

XLON

625347917846922

27/09/2022

14:51:42

BST

30

44.5200

BATE

020001ZII

27/09/2022

14:51:42

BST

37

44.5300

XLON

625347917846924

27/09/2022

14:51:42

BST

41

44.5300

XLON

625347917846925

27/09/2022

14:51:44

BST

70

44.5300

XLON

625347917846934

27/09/2022

14:51:47

BST

21

44.5000

BATE

020001ZJ9

27/09/2022

14:51:47

BST

55

44.5000

BATE

020001ZJ8

27/09/2022

14:51:47

BST

66

44.5100

BATE

020001ZJ4

27/09/2022

14:51:47

BST

124

44.5000

CHIX

120003MSH

27/09/2022

14:51:47

BST

237

44.5100

CHIX

120003MS7

27/09/2022

14:51:47

BST

83

44.5100

TRQX

625347842337852

27/09/2022

14:51:47

BST

61

44.5000

XLON

625347917846952

27/09/2022

14:51:47

BST

267

44.5100

XLON

625347917846944

27/09/2022

14:52:04

BST

66

44.5000

XLON

625347917846997

27/09/2022

14:52:14

BST

41

44.5100

XLON

625347917847059

27/09/2022

14:52:14

BST

46

44.5100

XLON

625347917847058

27/09/2022

14:52:19

BST

29

44.5100

XLON

625347917847080

27/09/2022

14:52:19

BST

34

44.5100

XLON

625347917847079

27/09/2022

14:52:22

BST

30

44.4900

CHIX

120003N46

27/09/2022

14:52:22

BST

115

44.4900

CHIX

120003N47

27/09/2022

14:52:43

BST

12

44.5200

BATE

020001ZV7

27/09/2022

14:52:43

BST

32

44.5200

XLON

625347917847200

27/09/2022

14:52:46

BST

62

44.5200

BATE

020001ZVM

27/09/2022

14:52:49

BST

174

44.5300

XLON

625347917847230

27/09/2022

14:52:58

BST

74

44.5300

XLON

625347917847249

27/09/2022

14:52:58

BST

74

44.5300

XLON

625347917847250

27/09/2022

14:52:58

BST

88

44.5300

XLON

625347917847248

27/09/2022

14:53:03

BST

141

44.5400

XLON

625347917847262

27/09/2022

14:53:05

BST

2

44.5300

XLON

625347917847269

27/09/2022

14:53:08

BST

68

44.5400

XLON

625347917847279

27/09/2022

14:53:12

BST

16

44.5400

XLON

625347917847291

27/09/2022

14:53:12

BST

50

44.5400

XLON

625347917847292

27/09/2022

14:53:19

BST

64

44.5500

XLON

625347917847329

27/09/2022

14:53:20

BST

201

44.5300

BATE

020001ZZN

27/09/2022

14:53:20

BST

147

44.5300

TRQX

625347842338369

27/09/2022

14:53:20

BST

302

44.5300

XLON

625347917847338

27/09/2022

14:53:21

BST

171

44.5300

BATE

020001ZZO

27/09/2022

14:53:26

BST

76

44.5300

BATE

02000200P

27/09/2022

14:53:26

BST

101

44.5300

CHIX

120003NKZ

27/09/2022

14:53:41

BST

64

44.5400

CHIX

120003NOD

27/09/2022

14:53:45

BST

71

44.5500

XLON

625347917847450

27/09/2022

14:53:50

BST

61

44.5500

XLON

625347917847495

27/09/2022

14:53:55

BST

70

44.5500

XLON

625347917847530

27/09/2022

14:54:01

BST

62

44.5500

CHIX

120003O0L

27/09/2022

14:54:04

BST

22

44.5500

XLON

625347917847644

27/09/2022

14:54:04

BST

40

44.5500

XLON

625347917847642

27/09/2022

14:54:04

BST

74

44.5500

XLON

625347917847643

27/09/2022

14:54:05

BST

33

44.5300

BATE

02000209U

27/09/2022

14:54:05

BST

32

44.5300

TRQX

625347842338724

27/09/2022

14:54:05

BST

285

44.5300

XLON

625347917847668

27/09/2022

14:54:07

BST

56

44.5300

BATE

0200020AG

27/09/2022

14:54:07

BST

78

44.5300

CHIX

120003O61

27/09/2022

14:54:07

BST

196

44.5300

CHIX

120003O5X

27/09/2022

14:54:23

BST

22

44.5300

BATE

0200020F3

27/09/2022

14:54:23

BST

77

44.5300

BATE

0200020F2

27/09/2022

14:54:23

BST

110

44.5200

CHIX

120003OEN

27/09/2022

14:54:23

BST

69

44.5300

XLON

625347917847894

27/09/2022

14:54:23

BST

163

44.5300

XLON

625347917847888

27/09/2022

14:54:43

BST

84

44.5300

CHIX

120003OLK

27/09/2022

14:54:43

BST

7

44.5300

TRQX

625347842339009

27/09/2022

14:54:43

BST

9

44.5300

TRQX

625347842339010

27/09/2022

14:54:43

BST

83

44.5300

TRQX

625347842339008

27/09/2022

14:54:43

BST

33

44.5300

XLON

625347917847982

27/09/2022

14:54:43

BST

113

44.5300

XLON

625347917847983

27/09/2022

14:55:15

BST

25

44.5500

XLON

625347917848094

27/09/2022

14:55:16

BST

78

44.5400

CHIX

120003OTO

27/09/2022

14:55:16

BST

93

44.5400

CHIX

120003OTQ

27/09/2022

14:55:16

BST

267

44.5400

XLON

625347917848107

27/09/2022

14:55:24

BST

40

44.5300

BATE

0200020PJ

27/09/2022

14:55:28

BST

75

44.5200

CHIX

120003OXO

27/09/2022

14:56:00

BST

54

44.5200

CHIX

120003P5K

27/09/2022

14:56:08

BST

49

44.5200

BATE

0200020XT

27/09/2022

14:56:08

BST

11

44.5200

CHIX

120003PA3

27/09/2022

14:56:08

BST

52

44.5200

XLON

625347917848341

27/09/2022

14:56:08

BST

83

44.5200

XLON

625347917848343

27/09/2022

14:56:08

BST

139

44.5200

XLON

625347917848344

27/09/2022

14:56:08

BST

236

44.5200

XLON

625347917848342

27/09/2022

14:56:15

BST

109

44.5200

CHIX

120003PBI

27/09/2022

14:56:21

BST

25

44.5200

TRQX

625347842339555

27/09/2022

14:56:36

BST

207

44.5100

XLON

625347917848479

27/09/2022

14:56:40

BST

76

44.5100

CHIX

120003PKO

27/09/2022

14:56:40

BST

11

44.5100

TRQX

625347842339694

27/09/2022

14:56:44

BST

80

44.5100

BATE

02000214I

27/09/2022

14:56:44

BST

69

44.5100

CHIX

120003PLI

27/09/2022

14:56:54

BST

45

44.5000

XLON

625347917848542

27/09/2022

14:56:54

BST

66

44.5000

XLON

625347917848543

27/09/2022

14:57:15

BST

82

44.5000

XLON

625347917848620

27/09/2022

14:57:15

BST

86

44.5000

XLON

625347917848619

27/09/2022

14:57:18

BST

68

44.4900

XLON

625347917848636

27/09/2022

14:57:19

BST

65

44.4900

XLON

625347917848650

27/09/2022

14:57:21

BST

111

44.4900

BATE

0200021E5

27/09/2022

14:57:26

BST

69

44.4900

TRQX

625347842339927

27/09/2022

14:57:50

BST

74

44.4900

CHIX

120003Q83

27/09/2022

14:57:50

BST

16

44.4800

XLON

625347917848801

27/09/2022

14:58:14

BST

10

44.4800

CHIX

120003QB4

27/09/2022

14:58:14

BST

86

44.4800

XLON

625347917848873

27/09/2022

14:59:06

BST

200

44.4900

CHIX

120003QMG

27/09/2022

15:00:01

BST

107

44.4900

BATE

02000222G

27/09/2022

15:00:01

BST

132

44.4800

XLON

625347917849268

27/09/2022

15:00:01

BST

152

44.4800

XLON

625347917849266

27/09/2022

15:00:01

BST

24

44.5000

XLON

625347917849258

27/09/2022

15:00:04

BST

20

44.4800

BATE

020002246

27/09/2022

15:00:04

BST

72

44.4800

BATE

020002245

27/09/2022

15:00:19

BST

133

44.4900

XLON

625347917849460

27/09/2022

15:00:20

BST

19

44.4900

XLON

625347917849488

27/09/2022

15:00:34

BST

24

44.4900

XLON

625347917849539

27/09/2022

15:00:34

BST

42

44.4900

XLON

625347917849540

27/09/2022

15:00:35

BST

174

44.4700

CHIX

120003RKT

27/09/2022

15:00:35

BST

25

44.4700

XLON

625347917849586

27/09/2022

15:00:35

BST

45

44.4700

XLON

625347917849552

27/09/2022

15:00:35

BST

51

44.4700

XLON

625347917849585

27/09/2022

15:00:35

BST

176

44.4700

XLON

625347917849584

27/09/2022

15:00:38

BST

49

44.4500

CHIX

120003RRF

27/09/2022

15:00:39

BST

22

44.4500

CHIX

120003RSE

27/09/2022

15:00:39

BST

49

44.4500

CHIX

120003RSF

27/09/2022

15:00:40

BST

25

44.4500

CHIX

120003RTY

27/09/2022

15:00:41

BST

49

44.4500

CHIX

120003RUK

27/09/2022

15:00:42

BST

36

44.4500

CHIX

120003RVL

27/09/2022

15:00:42

BST

49

44.4500

CHIX

120003RVM

27/09/2022

15:00:42

BST

56

44.4500

CHIX

120003RVG

27/09/2022

15:00:44

BST

101

44.4200

CHIX

120003RY6

27/09/2022

15:00:44

BST

123

44.4200

CHIX

120003RXO

27/09/2022

15:00:44

BST

92

44.4300

XLON

625347917849773

27/09/2022

15:00:59

BST

26

44.4200

TRQX

625347842341072

27/09/2022

15:00:59

BST

141

44.4200

TRQX

625347842341075

27/09/2022

15:01:05

BST

125

44.4000

CHIX

120003S6R

27/09/2022

15:01:08

BST

101

44.4000

CHIX

120003S75

27/09/2022

15:01:48

BST

71

44.3800

BATE

0200022RU

27/09/2022

15:01:48

BST

30

44.3800

CHIX

120003SJQ

27/09/2022

15:01:48

BST

104

44.3800

CHIX

120003SJV

27/09/2022

15:01:48

BST

45

44.3800

TRQX

625347842341301

27/09/2022

15:01:48

BST

58

44.3800

TRQX

625347842341300

27/09/2022

15:01:48

BST

131

44.3800

TRQX

625347842341285

27/09/2022

15:02:09

BST

128

44.3600

XLON

625347917850486

27/09/2022

15:02:21

BST

211

44.3600

XLON

625347917850600

27/09/2022

15:02:28

BST

47

44.3500

CHIX

120003T3H

27/09/2022

15:02:28

BST

89

44.3500

CHIX

120003T3I

27/09/2022

15:02:28

BST

61

44.3500

XLON

625347917850672

27/09/2022

15:02:28

BST

83

44.3500

XLON

625347917850671

27/09/2022

15:02:40

BST

24

44.3600

XLON

625347917850713

27/09/2022

15:02:40

BST

86

44.3600

XLON

625347917850712

27/09/2022

15:03:10

BST

187

44.3800

CHIX

120003THL

27/09/2022

15:03:10

BST

15

44.3800

TRQX

625347842341854

27/09/2022

15:03:10

BST

59

44.3800

TRQX

625347842341855

27/09/2022

15:03:10

BST

90

44.3800

XLON

625347917850880

27/09/2022

15:03:10

BST

186

44.3800

XLON

625347917850881

27/09/2022

15:03:10

BST

265

44.3800

XLON

625347917850878

27/09/2022

15:03:11

BST

161

44.3800

CHIX

120003THN

27/09/2022

15:03:12

BST

63

44.3700

BATE

0200023AA

27/09/2022

15:03:31

BST

87

44.3400

XLON

625347917850992

27/09/2022

15:03:35

BST

68

44.3200

CHIX

120003TS2

27/09/2022

15:03:35

BST

212

44.3200

XLON

625347917851016

27/09/2022

15:03:39

BST

1

44.3200

TRQX

625347842342048

27/09/2022

15:03:39

BST

47

44.3200

XLON

625347917851112

27/09/2022

15:03:39

BST

60

44.3200

XLON

625347917851113

27/09/2022

15:03:39

BST

64

44.3300

XLON

625347917851114

27/09/2022

15:03:43

BST

1

44.3000

BATE

0200023HJ

27/09/2022

15:03:43

BST

81

44.3000

BATE

0200023HI

27/09/2022

15:03:43

BST

109

44.3100

CHIX

120003TX2

27/09/2022

15:03:43

BST

44

44.3000

TRQX

625347842342095

27/09/2022

15:03:43

BST

55

44.3000

TRQX

625347842342096

27/09/2022

15:03:43

BST

166

44.3100

XLON

625347917851171

27/09/2022

15:03:44

BST

69

44.3100

XLON

625347917851180

27/09/2022

15:03:44

BST

83

44.3100

XLON

625347917851179

27/09/2022

15:04:38

BST

87

44.3900

CHIX

120003UGS

27/09/2022

15:04:50

BST

88

44.4000

XLON

625347917851509

27/09/2022

15:05:09

BST

69

44.3800

CHIX

120003URI

27/09/2022

15:05:09

BST

233

44.3800

XLON

625347917851631

27/09/2022

15:05:11

BST

96

44.3800

CHIX

120003URS

27/09/2022

15:05:11

BST

75

44.3800

TRQX

625347842342629

27/09/2022

15:05:11

BST

86

44.3800

XLON

625347917851637

27/09/2022

15:05:12

BST

147

44.3800

CHIX

120003USM

27/09/2022

15:06:58

BST

38

44.4800

CHIX

120003VYN

27/09/2022

15:07:00

BST

142

44.4600

BATE

0200024NJ

27/09/2022

15:07:00

BST

136

44.4700

CHIX

120003VZR

27/09/2022

15:07:00

BST

88

44.4700

TRQX

625347842343253

27/09/2022

15:07:00

BST

77

44.4700

XLON

625347917852186

27/09/2022

15:07:00

BST

88

44.4700

XLON

625347917852187

27/09/2022

15:07:00

BST

259

44.4700

XLON

625347917852180

27/09/2022

15:07:11

BST

39

44.4700

CHIX

120003W35

27/09/2022

15:07:11

BST

55

44.4700

CHIX

120003W34

27/09/2022

15:07:28

BST

106

44.4600

TRQX

625347842343384

27/09/2022

15:07:28

BST

125

44.4600

XLON

625347917852307

27/09/2022

15:07:33

BST

6

44.4600

CHIX

120003WA3

27/09/2022

15:07:36

BST

175

44.4600

CHIX

120003WAS

27/09/2022

15:08:00

BST

73

44.4700

BATE

0200024WV

27/09/2022

15:08:00

BST

128

44.4700

CHIX

120003WGP

27/09/2022

15:08:01

BST

39

44.4500

XLON

625347917852442

27/09/2022

15:08:01

BST

90

44.4500

XLON

625347917852441

27/09/2022

15:08:07

BST

155

44.4300

XLON

625347917852468

27/09/2022

15:08:36

BST

84

44.4400

CHIX

120003WT3

27/09/2022

15:08:37

BST

136

44.4300

BATE

02000252U

27/09/2022

15:08:37

BST

76

44.4200

CHIX

120003WTH

27/09/2022

15:08:37

BST

39

44.4300

CHIX

120003WTE

27/09/2022

15:08:37

BST

131

44.4300

CHIX

120003WTF

27/09/2022

15:08:37

BST

85

44.4200

XLON

625347917852629

27/09/2022

15:09:12

BST

67

44.4100

XLON

625347917852848

27/09/2022

15:09:13

BST

156

44.4000

CHIX

120003X85

27/09/2022

15:09:13

BST

71

44.4000

TRQX

625347842344015

27/09/2022

15:09:20

BST

98

44.3900

XLON

625347917852891

27/09/2022

15:09:20

BST

184

44.3900

XLON

625347917852890

27/09/2022

15:09:20

BST

72

44.4000

XLON

625347917852889

27/09/2022

15:09:44

BST

79

44.4000

CHIX

120003XJV

27/09/2022

15:10:05

BST

4

44.4000

TRQX

625347842344320

27/09/2022

15:10:05

BST

54

44.4000

XLON

625347917853099

27/09/2022

15:10:05

BST

223

44.4000

XLON

625347917853098

27/09/2022

15:10:17

BST

8

44.4200

CHIX

120003XTJ

27/09/2022

15:10:17

BST

58

44.4200

CHIX

120003XTK

27/09/2022

15:10:33

BST

14

44.4200

BATE

0200025Q1

27/09/2022

15:10:33

BST

57

44.4200

BATE

0200025Q0

27/09/2022

15:10:33

BST

86

44.4200

BATE

0200025PY

27/09/2022

15:10:33

BST

86

44.4200

TRQX

625347842344477

27/09/2022

15:10:33

BST

127

44.4200

XLON

625347917853310

27/09/2022

15:11:07

BST

20

44.4500

CHIX

120003YB0

27/09/2022

15:11:16

BST

52

44.4600

CHIX

120003YJF

27/09/2022

15:11:17

BST

110

44.4600

BATE

0200025ZB

27/09/2022

15:11:17

BST

39

44.4600

CHIX

120003YJJ

27/09/2022

15:11:17

BST

178

44.4600

CHIX

120003YJP

27/09/2022

15:11:17

BST

70

44.4600

TRQX

625347842344803

27/09/2022

15:11:17

BST

102

44.4600

XLON

625347917853605

27/09/2022

15:11:20

BST

64

44.4600

XLON

625347917853609

27/09/2022

15:11:59

BST

96

44.4500

TRQX

625347842344974

27/09/2022

15:11:59

BST

225

44.4500

XLON

625347917853708

27/09/2022

15:12:00

BST

80

44.4300

BATE

02000266S

27/09/2022

15:12:05

BST

75

44.4200

CHIX

120003Z15

27/09/2022

15:12:07

BST

8

44.4000

XLON

625347917853778

27/09/2022

15:12:07

BST

70

44.4000

XLON

625347917853777

27/09/2022

15:12:13

BST

150

44.3900

CHIX

120003Z7C

27/09/2022

15:12:13

BST

159

44.3900

CHIX

120003Z7D

27/09/2022

15:13:11

BST

63

44.4000

BATE

0200026PX

27/09/2022

15:13:11

BST

34

44.4000

XLON

625347917854180

27/09/2022

15:13:11

BST

60

44.4000

XLON

625347917854178

27/09/2022

15:13:11

BST

88

44.4000

XLON

625347917854177

27/09/2022

15:13:11

BST

91

44.4000

XLON

625347917854179

27/09/2022

15:13:39

BST

84

44.3800

BATE

0200026UC

27/09/2022

15:13:39

BST

151

44.3800

CHIX

12000402Z

27/09/2022

15:13:39

BST

30

44.3800

TRQX

625347842345572

27/09/2022

15:13:39

BST

98

44.3800

TRQX

625347842345573

27/09/2022

15:13:39

BST

1

44.3600

XLON

625347917854299

27/09/2022

15:13:39

BST

92

44.3600

XLON

625347917854298

27/09/2022

15:13:39

BST

69

44.3800

XLON

625347917854297

27/09/2022

15:13:53

BST

16

44.3700

CHIX

12000407C

27/09/2022

15:13:53

BST

45

44.3700

CHIX

12000407G

27/09/2022

15:13:53

BST

54

44.3700

CHIX

12000407D

27/09/2022

15:13:53

BST

109

44.3700

XLON

625347917854349

27/09/2022

15:14:22

BST

33

44.3900

CHIX

1200040IX

27/09/2022

15:14:22

BST

53

44.3900

CHIX

1200040IY

27/09/2022

15:14:22

BST

82

44.3900

XLON

625347917854514

27/09/2022

15:14:23

BST

6

44.3900

CHIX

1200040JF

27/09/2022

15:14:26

BST

19

44.3900

CHIX

1200040KZ

27/09/2022

15:14:26

BST

32

44.3900

CHIX

1200040KY

27/09/2022

15:14:32

BST

50

44.3900

CHIX

1200040LQ

27/09/2022

15:14:33

BST

224

44.3800

XLON

625347917854543

27/09/2022

15:14:34

BST

79

44.3800

CHIX

1200040M3

27/09/2022

15:14:37

BST

159

44.3500

XLON

625347917854554

27/09/2022

15:14:43

BST

70

44.3200

XLON

625347917854569

27/09/2022

15:14:59

BST

69

44.3100

CHIX

1200040SW

27/09/2022

15:15:10

BST

66

44.3100

CHIX

1200040WW

27/09/2022

15:15:10

BST

71

44.3100

XLON

625347917854682

27/09/2022

15:15:10

BST

83

44.3100

XLON

625347917854681

27/09/2022

15:15:34

BST

66

44.2900

BATE

0200027F1

27/09/2022

15:15:34

BST

9

44.2900

CHIX

12000414A

27/09/2022

15:15:34

BST

70

44.2900

CHIX

120004149

27/09/2022

15:15:34

BST

84

44.2900

CHIX

120004146

27/09/2022

15:15:34

BST

116

44.2900

TRQX

625347842346097

27/09/2022

15:15:34

BST

154

44.2800

XLON

625347917854794

27/09/2022

15:15:43

BST

92

44.2700

XLON

625347917854842

27/09/2022

15:16:08

BST

176

44.2800

XLON

625347917854969

27/09/2022

15:16:18

BST

73

44.2500

CHIX

1200041J6

27/09/2022

15:16:35

BST

71

44.2900

XLON

625347917855103

27/09/2022

15:16:38

BST

73

44.2700

CHIX

1200041NA

27/09/2022

15:16:38

BST

74

44.2700

CHIX

1200041N9

27/09/2022

15:16:38

BST

290

44.2700

XLON

625347917855111

27/09/2022

15:16:55

BST

70

44.2800

BATE

0200027SJ

27/09/2022

15:17:01

BST

65

44.2700

BATE

0200027VK

27/09/2022

15:17:01

BST

2

44.2700

CHIX

1200041XF

27/09/2022

15:17:01

BST

110

44.2700

CHIX

1200041XE

27/09/2022

15:17:01

BST

34

44.2600

XLON

625347917855237

27/09/2022

15:17:01

BST

104

44.2600

XLON

625347917855238

27/09/2022

15:17:08

BST

44

44.2500

XLON

625347917855292

27/09/2022

15:17:08

BST

68

44.2500

XLON

625347917855293

27/09/2022

15:17:08

BST

121

44.2500

XLON

625347917855294

27/09/2022

15:17:14

BST

77

44.2500

TRQX

625347842346614

27/09/2022

15:17:38

BST

74

44.2400

CHIX

12000426R

27/09/2022

15:17:38

BST

92

44.2400

XLON

625347917855398

27/09/2022

15:18:33

BST

51

44.3100

BATE

0200028CD

27/09/2022

15:18:33

BST

23

44.3000

XLON

625347917855636

27/09/2022

15:18:33

BST

80

44.3000

XLON

625347917855635

27/09/2022

15:18:35

BST

32

44.3100

CHIX

1200042PS

27/09/2022

15:18:35

BST

74

44.3100

CHIX

1200042PR

27/09/2022

15:18:37

BST

106

44.3000

BATE

0200028CU

27/09/2022

15:18:37

BST

67

44.3000

XLON

625347917855650

27/09/2022

15:19:16

BST

92

44.3300

BATE

0200028KG

27/09/2022

15:19:16

BST

83

44.3300

CHIX

12000432E

27/09/2022

15:19:16

BST

97

44.3300

CHIX

120004337

27/09/2022

15:19:16

BST

102

44.3300

CHIX

120004338

27/09/2022

15:19:16

BST

66

44.3300

TRQX

625347842347227

27/09/2022

15:19:16

BST

85

44.3300

TRQX

625347842347226

27/09/2022

15:19:16

BST

74

44.3300

XLON

625347917855910

27/09/2022

15:19:17

BST

77

44.3200

CHIX

12000433Z

27/09/2022

15:19:17

BST

81

44.3200

XLON

625347917855926

27/09/2022

15:19:19

BST

39

44.3200

XLON

625347917855934

27/09/2022

15:19:57

BST

75

44.3200

CHIX

1200043C5

27/09/2022

15:19:57

BST

121

44.3200

CHIX

1200043CJ

27/09/2022

15:19:57

BST

61

44.3200

TRQX

625347842347401

27/09/2022

15:19:57

BST

99

44.3200

XLON

625347917856110

27/09/2022

15:19:57

BST

236

44.3200

XLON

625347917856114

27/09/2022

15:20:22

BST

67

44.3200

BATE

0200028VL

27/09/2022

15:20:35

BST

111

44.3100

CHIX

1200043Q6

27/09/2022

15:20:35

BST

30

44.3200

XLON

625347917856328

27/09/2022

15:20:35

BST

38

44.3200

XLON

625347917856327

27/09/2022

15:21:00

BST

21

44.3300

XLON

625347917856480

27/09/2022

15:21:00

BST

74

44.3300

XLON

625347917856479

27/09/2022

15:21:00

BST

85

44.3300

XLON

625347917856478

27/09/2022

15:21:04

BST

20

44.3200

BATE

02000294H

27/09/2022

15:21:04

BST

60

44.3200

XLON

625347917856489

27/09/2022

15:21:04

BST

79

44.3200

XLON

625347917856491

27/09/2022

15:21:04

BST

105

44.3200

XLON

625347917856490

27/09/2022

15:21:44

BST

60

44.3400

CHIX

1200044BX

27/09/2022

15:21:44

BST

136

44.3400

TRQX

625347842347922

27/09/2022

15:22:02

BST

25

44.3300

CHIX

1200044IX

27/09/2022

15:22:02

BST

39

44.3300

CHIX

1200044IW

27/09/2022

15:22:05

BST

79

44.3200

XLON

625347917856637

27/09/2022

15:22:30

BST

41

44.3600

BATE

0200029LH

27/09/2022

15:22:30

BST

48

44.3600

BATE

0200029LG

27/09/2022

15:22:30

BST

76

44.3600

CHIX

1200044YG

27/09/2022

15:22:44

BST

8

44.3700

CHIX

120004529

27/09/2022

15:22:44

BST

53

44.3700

CHIX

120004528

27/09/2022

15:22:44

BST

21

44.3900

CHIX

12000452Q

27/09/2022

15:22:44

BST

136

44.3900

CHIX

12000452P

27/09/2022

15:22:46

BST

37

44.3900

XLON

625347917857037

27/09/2022

15:22:46

BST

48

44.3900

XLON

625347917857040

27/09/2022

15:22:46

BST

74

44.3900

XLON

625347917857038

27/09/2022

15:22:46

BST

74

44.3900

XLON

625347917857039

27/09/2022

15:22:47

BST

37

44.3900

XLON

625347917857052

27/09/2022

15:23:03

BST

55

44.3900

XLON

625347917857155

27/09/2022

15:23:03

BST

75

44.3900

XLON

625347917857153

27/09/2022

15:23:03

BST

110

44.3900

XLON

625347917857154

27/09/2022

15:23:05

BST

8

44.3800

BATE

0200029S9

27/09/2022

15:23:05

BST

80

44.3800

BATE

0200029SA

27/09/2022

15:23:05

BST

13

44.3800

CHIX

1200045B5

27/09/2022

15:23:05

BST

125

44.3800

CHIX

1200045B6

27/09/2022

15:23:05

BST

24

44.3800

XLON

625347917857168

27/09/2022

15:23:05

BST

82

44.3800

XLON

625347917857169

27/09/2022

15:23:05

BST

154

44.3800

XLON

625347917857167

27/09/2022

15:23:05

BST

154

44.3800

XLON

625347917857170

27/09/2022

15:23:19

BST

82

44.3600

BATE

0200029V5

27/09/2022

15:23:19

BST

67

44.3600

CHIX

1200045FW

27/09/2022

15:23:19

BST

110

44.3600

CHIX

1200045FU

27/09/2022

15:23:19

BST

82

44.3600

TRQX

625347842348543

27/09/2022

15:24:10

BST

71

44.3600

XLON

625347917857456

27/09/2022

15:24:10

BST

114

44.3600

XLON

625347917857455

27/09/2022

15:24:20

BST

13

44.3600

XLON

625347917857516

27/09/2022

15:24:20

BST

54

44.3600

XLON

625347917857515

27/09/2022

15:24:27

BST

28

44.3600

BATE

020002A3G

27/09/2022

15:24:27

BST

42

44.3600

BATE

020002A3H

27/09/2022

15:24:49

BST

54

44.3600

CHIX

12000461M

27/09/2022

15:25:28

BST

2

44.4200

TRQX

625347842349116

27/09/2022

15:25:28

BST

4

44.4200

TRQX

625347842349115

27/09/2022

15:25:28

BST

42

44.4200

TRQX

625347842349117

27/09/2022

15:25:28

BST

68

44.4200

TRQX

625347842349114

27/09/2022

15:25:28

BST

29

44.4200

XLON

625347917857836

27/09/2022

15:25:28

BST

87

44.4200

XLON

625347917857835

27/09/2022

15:25:28

BST

206

44.4200

XLON

625347917857833

27/09/2022

15:25:32

BST

42

44.4500

BATE

020002AGL

27/09/2022

15:25:32

BST

45

44.4500

BATE

020002AGM

27/09/2022

15:25:32

BST

62

44.4400

XLON

625347917857861

27/09/2022

15:25:32

BST

79

44.4400

XLON

625347917857860

27/09/2022

15:25:33

BST

5

44.4400

XLON

625347917857865

27/09/2022

15:25:33

BST

27

44.4400

XLON

625347917857866

27/09/2022

15:25:33

BST

47

44.4400

XLON

625347917857867

27/09/2022

15:25:33

BST

74

44.4400

XLON

625347917857864

27/09/2022

15:25:33

BST

82

44.4400

XLON

625347917857863

27/09/2022

15:25:34

BST

72

44.4400

CHIX

1200046LY

27/09/2022

15:25:43

BST

13

44.4400

BATE

020002AI9

27/09/2022

15:25:43

BST

86

44.4400

CHIX

1200046OE

27/09/2022

15:26:15

BST

114

44.4400

BATE

020002AMP

27/09/2022

15:26:15

BST

7

44.4400

CHIX

1200046XZ

27/09/2022

15:26:15

BST

31

44.4400

CHIX

1200046XT

27/09/2022

15:26:15

BST

47

44.4400

CHIX

1200046XU

27/09/2022

15:26:15

BST

12

44.4400

TRQX

625347842349260

27/09/2022

15:26:15

BST

13

44.4400

TRQX

625347842349259

27/09/2022

15:26:15

BST

47

44.4400

TRQX

625347842349261

27/09/2022

15:26:15

BST

126

44.4400

XLON

625347917858049

27/09/2022

15:26:15

BST

132

44.4400

XLON

625347917858050

27/09/2022

15:26:25

BST

7

44.4600

CHIX

12000471A

27/09/2022

15:26:43

BST

106

44.4900

BATE

020002ATI

27/09/2022

15:27:05

BST

42

44.4800

BATE

020002AYD

27/09/2022

15:27:05

BST

24

44.4800

TRQX

625347842349590

27/09/2022

15:27:05

BST

164

44.4800

XLON

625347917858305

27/09/2022

15:27:06

BST

51

44.4900

XLON

625347917858317

27/09/2022

15:27:38

BST

33

44.4800

BATE

020002B40

27/09/2022

15:27:38

BST

43

44.4800

BATE

020002B2X

27/09/2022

15:27:38

BST

1

44.4800

CHIX

1200047RT

27/09/2022

15:27:38

BST

139

44.4800

CHIX

1200047RS

27/09/2022

15:27:38

BST

71

44.4800

TRQX

625347842349687

27/09/2022

15:27:38

BST

24

44.4800

XLON

625347917858410

27/09/2022

15:27:38

BST

69

44.4800

XLON

625347917858412

27/09/2022

15:27:38

BST

74

44.4800

XLON

625347917858411

27/09/2022

15:27:41

BST

2

44.4800

CHIX

1200047VB

27/09/2022

15:27:43

BST

13

44.4800

CHIX

1200047VR

27/09/2022

15:27:43

BST

14

44.4800

CHIX

1200047VS

27/09/2022

15:27:43

BST

18

44.4800

CHIX

1200047VT

27/09/2022

15:28:04

BST

162

44.5100

CHIX

12000481G

27/09/2022

15:28:14

BST

168

44.5100

BATE

020002BC2

27/09/2022

15:28:14

BST

76

44.5100

CHIX

120004846

27/09/2022

15:28:14

BST

88

44.5100

CHIX

120004845

27/09/2022

15:28:14

BST

33

44.5000

TRQX

625347842349904

27/09/2022

15:28:14

BST

40

44.5000

TRQX

625347842349903

27/09/2022

15:29:06

BST

46

44.5200

XLON

625347917858798

27/09/2022

15:29:06

BST

74

44.5200

XLON

625347917858799

27/09/2022

15:29:06

BST

74

44.5200

XLON

625347917858800

27/09/2022

15:29:10

BST

14

44.5200

XLON

625347917858807

27/09/2022

15:29:23

BST

18

44.5100

BATE

020002BO3

27/09/2022

15:29:23

BST

22

44.5100

BATE

020002BO2

27/09/2022

15:29:23

BST

56

44.5100

BATE

020002BO1

27/09/2022

15:29:23

BST

96

44.5100

BATE

020002BOD

27/09/2022

15:29:23

BST

42

44.5100

CHIX

1200048NQ

27/09/2022

15:29:23

BST

80

44.5100

CHIX

1200048NR

27/09/2022

15:29:23

BST

136

44.5100

CHIX

1200048NJ

27/09/2022

15:29:23

BST

243

44.5100

XLON

625347917858870

27/09/2022

15:29:54

BST

22

44.5100

CHIX

1200048WR

27/09/2022

15:29:54

BST

70

44.5100

CHIX

1200048WQ

27/09/2022

15:29:54

BST

41

44.5100

XLON

625347917858965

27/09/2022

15:29:54

BST

83

44.5100

XLON

625347917858964

27/09/2022

15:29:55

BST

15

44.5000

BATE

020002BTY

27/09/2022

15:29:55

BST

97

44.5000

XLON

625347917858969

27/09/2022

15:29:55

BST

156

44.5000

XLON

625347917858968

27/09/2022

15:29:56

BST

4

44.5000

BATE

020002BUN

27/09/2022

15:29:56

BST

63

44.5000

BATE

020002BUO

27/09/2022

15:30:00

BST

108

44.4900

XLON

625347917858980

27/09/2022

15:30:12

BST

153

44.5300

XLON

625347917859068

27/09/2022

15:30:13

BST

22

44.5300

TRQX

625347842350503

27/09/2022

15:30:13

BST

60

44.5300

TRQX

625347842350502

27/09/2022

15:30:13

BST

123

44.5300

XLON

625347917859070

27/09/2022

15:30:14

BST

272

44.5300

XLON

625347917859080

27/09/2022

15:30:15

BST

197

44.5300

XLON

625347917859120

27/09/2022

15:30:16

BST

136

44.5300

XLON

625347917859121

27/09/2022

15:30:39

BST

28

44.5400

CHIX

1200049KE

27/09/2022

15:30:39

BST

122

44.5400

CHIX

1200049KF

27/09/2022

15:30:39

BST

239

44.5400

CHIX

1200049K9

27/09/2022

15:30:39

BST

72

44.5400

XLON

625347917859220

27/09/2022

15:30:40

BST

57

44.5300

BATE

020002C4R

27/09/2022

15:30:46

BST

91

44.5300

BATE

020002C60

27/09/2022

15:31:04

BST

39

44.5800

XLON

625347917859391

27/09/2022

15:31:35

BST

77

44.5800

CHIX

120004A9B

27/09/2022

15:31:35

BST

112

44.5800

CHIX

120004AAV

27/09/2022

15:31:35

BST

1

44.5800

TRQX

625347842350966

27/09/2022

15:31:35

BST

6

44.5800

TRQX

625347842350969

27/09/2022

15:31:35

BST

28

44.5800

TRQX

625347842350968

27/09/2022

15:31:35

BST

41

44.5800

TRQX

625347842350967

27/09/2022

15:31:35

BST

2

44.5800

XLON

625347917859542

27/09/2022

15:31:35

BST

9

44.5800

XLON

625347917859549

27/09/2022

15:31:35

BST

96

44.5800

XLON

625347917859548

27/09/2022

15:31:35

BST

166

44.5800

XLON

625347917859541

27/09/2022

15:31:40

BST

57

44.5800

XLON

625347917859559

27/09/2022

15:31:40

BST

83

44.5800

XLON

625347917859558

27/09/2022

15:31:46

BST

65

44.5800

XLON

625347917859573

27/09/2022

15:32:01

BST

68

44.6300

XLON

625347917859623

27/09/2022

15:32:01

BST

74

44.6300

XLON

625347917859624

27/09/2022

15:32:01

BST

74

44.6300

XLON

625347917859625

27/09/2022

15:32:10

BST

110

44.6500

XLON

625347917859683

27/09/2022

15:32:10

BST

291

44.6500

XLON

625347917859682

27/09/2022

15:32:12

BST

52

44.6500

XLON

625347917859689

27/09/2022

15:32:12

BST

59

44.6500

XLON

625347917859688

27/09/2022

15:32:16

BST

6

44.6500

XLON

625347917859714

27/09/2022

15:32:16

BST

66

44.6500

XLON

625347917859713

27/09/2022

15:32:20

BST

123

44.6400

XLON

625347917859739

27/09/2022

15:32:20

BST

61

44.6500

XLON

625347917859736

27/09/2022

15:32:22

BST

59

44.6600

XLON

625347917859752

27/09/2022

15:32:23

BST

173

44.6700

XLON

625347917859755

27/09/2022

15:32:40

BST

110

44.6500

BATE

020002CT4

27/09/2022

15:32:40

BST

156

44.6500

XLON

625347917859801

27/09/2022

15:32:45

BST

7

44.6600

CHIX

120004AUU

27/09/2022

15:32:45

BST

54

44.6600

CHIX

120004AUV

27/09/2022

15:32:49

BST

102

44.6500

XLON

625347917859831

27/09/2022

15:33:02

BST

61

44.6500

CHIX

120004AY9

27/09/2022

15:33:13

BST

2

44.6500

XLON

625347917859868

27/09/2022

15:33:19

BST

1

44.6500

CHIX

120004B0W

27/09/2022

15:33:19

BST

16

44.6500

CHIX

120004B0X

27/09/2022

15:33:19

BST

46

44.6500

CHIX

120004B0V

27/09/2022

15:33:22

BST

160

44.6400

XLON

625347917859890

27/09/2022

15:33:22

BST

174

44.6400

XLON

625347917859885

27/09/2022

15:33:34

BST

62

44.6500

CHIX

120004B5M

27/09/2022

15:34:09

BST

40

44.7200

XLON

625347917860117

27/09/2022

15:34:12

BST

79

44.7100

CHIX

120004BPK

27/09/2022

15:34:12

BST

18

44.7100

TRQX

625347842351829

27/09/2022

15:34:12

BST

29

44.7100

TRQX

625347842351828

27/09/2022

15:34:12

BST

81

44.7100

TRQX

625347842351830

27/09/2022

15:34:12

BST

273

44.7000

XLON

625347917860138

27/09/2022

15:34:12

BST

141

44.7100

XLON

625347917860136

27/09/2022

15:34:12

BST

41

44.7200

XLON

625347917860127

27/09/2022

15:34:12

BST

74

44.7200

XLON

625347917860125

27/09/2022

15:34:12

BST

74

44.7200

XLON

625347917860126

27/09/2022

15:34:24

BST

69

44.7100

CHIX

120004BSS

27/09/2022

15:34:33

BST

120

44.7000

BATE

020002DDV

27/09/2022

15:34:33

BST

194

44.7000

CHIX

120004BYR

27/09/2022

15:34:33

BST

10

44.7100

CHIX

120004BXJ

27/09/2022

15:34:33

BST

74

44.7000

XLON

625347917860247

27/09/2022

15:34:33

BST

76

44.7000

XLON

625347917860248

27/09/2022

15:34:33

BST

285

44.7000

XLON

625347917860239

27/09/2022

15:34:37

BST

37

44.6900

BATE

020002DF5

27/09/2022

15:34:37

BST

59

44.6900

BATE

020002DF4

27/09/2022

15:34:37

BST

81

44.6800

CHIX

120004C1W

27/09/2022

15:34:37

BST

98

44.6800

XLON

625347917860304

27/09/2022

15:34:37

BST

183

44.6800

XLON

625347917860303

27/09/2022

15:34:38

BST

92

44.6800

XLON

625347917860307

27/09/2022

15:35:52

BST

134

44.7100

BATE

020002DU4

27/09/2022

15:35:52

BST

77

44.7100

XLON

625347917860630

27/09/2022

15:35:52

BST

78

44.7100

XLON

625347917860629

27/09/2022

15:36:00

BST

61

44.7100

CHIX

120004CT5

27/09/2022

15:36:17

BST

19

44.7100

CHIX

120004D1H

27/09/2022

15:36:17

BST

43

44.7100

CHIX

120004D1I

27/09/2022

15:36:24

BST

83

44.7000

CHIX

120004D43

27/09/2022

15:36:24

BST

35

44.6900

TRQX

625347842352581

27/09/2022

15:36:24

BST

84

44.6900

TRQX

625347842352582

27/09/2022

15:36:24

BST

32

44.6900

XLON

625347917860804

27/09/2022

15:36:24

BST

48

44.6900

XLON

625347917860805

27/09/2022

15:36:25

BST

20

44.6900

XLON

625347917860822

27/09/2022

15:36:25

BST

90

44.6900

XLON

625347917860823

27/09/2022

15:36:25

BST

197

44.6900

XLON

625347917860815

27/09/2022

15:36:43

BST

63

44.7100

CHIX

120004DAJ

27/09/2022

15:36:54

BST

66

44.7000

CHIX

120004DCW

27/09/2022

15:36:54

BST

70

44.7000

CHIX

120004DCU

27/09/2022

15:36:54

BST

136

44.7000

CHIX

120004DCV

27/09/2022

15:36:54

BST

3

44.7000

XLON

625347917860921

27/09/2022

15:36:54

BST

155

44.7000

XLON

625347917860920

27/09/2022

15:37:18

BST

146

44.7000

BATE

020002E9D

27/09/2022

15:37:18

BST

120

44.7000

CHIX

120004DIZ

27/09/2022

15:37:18

BST

65

44.7000

XLON

625347917861030

27/09/2022

15:37:27

BST

51

44.6800

XLON

625347917861110

27/09/2022

15:37:27

BST

120

44.6800

XLON

625347917861111

27/09/2022

15:38:03

BST

47

44.6700

XLON

625347917861228

27/09/2022

15:38:03

BST

60

44.6700

XLON

625347917861229

27/09/2022

15:38:10

BST

67

44.7000

BATE

020002EM3

27/09/2022

15:38:11

BST

43

44.7000

BATE

020002EMC

27/09/2022

15:38:19

BST

82

44.6900

BATE

020002EO3

27/09/2022

15:38:34

BST

36

44.6500

BATE

020002ES3

27/09/2022

15:38:34

BST

70

44.6500

BATE

020002ES2

27/09/2022

15:38:36

BST

116

44.6300

XLON

625347917861449

27/09/2022

15:38:39

BST

32

44.6100

BATE

020002EUW

27/09/2022

15:38:39

BST

35

44.6100

BATE

020002EUV

27/09/2022

15:38:58

BST

63

44.6100

CHIX

120004EOU

27/09/2022

15:39:15

BST

63

44.6100

CHIX

120004ERF

27/09/2022

15:39:29

BST

1

44.6100

CHIX

120004EW4

27/09/2022

15:39:29

BST

10

44.6100

CHIX

120004EW5

27/09/2022

15:39:29

BST

10

44.6100

CHIX

120004EW7

27/09/2022

15:39:29

BST

20

44.6100

CHIX

120004EW3

27/09/2022

15:39:29

BST

20

44.6100

CHIX

120004EW6

27/09/2022

15:39:32

BST

88

44.5900

CHIX

120004EX1

27/09/2022

15:39:32

BST

68

44.5900

XLON

625347917861676

27/09/2022

15:40:14

BST

125

44.5900

CHIX

120004F60

27/09/2022

15:40:15

BST

2

44.5800

BATE

020002F9U

27/09/2022

15:40:15

BST

73

44.5800

CHIX

120004F78

27/09/2022

15:40:15

BST

93

44.5800

TRQX

625347842353674

27/09/2022

15:40:15

BST

105

44.5800

XLON

625347917861813

27/09/2022

15:40:16

BST

83

44.5800

BATE

020002F9V

27/09/2022

15:40:21

BST

83

44.5800

CHIX

120004F9W

27/09/2022

15:40:21

BST

90

44.5800

CHIX

120004F9Q

27/09/2022

15:41:30

BST

29

44.6500

XLON

625347917862126

27/09/2022

15:41:30

BST

51

44.6500

XLON

625347917862129

27/09/2022

15:41:30

BST

74

44.6500

XLON

625347917862127

27/09/2022

15:41:30

BST

74

44.6500

XLON

625347917862128

27/09/2022

15:41:32

BST

16

44.6300

BATE

020002FRW

27/09/2022

15:41:32

BST

137

44.6300

BATE

020002FRV

27/09/2022

15:41:32

BST

45

44.6300

TRQX

625347842354041

27/09/2022

15:41:32

BST

69

44.6300

TRQX

625347842354038

27/09/2022

15:41:33

BST

20

44.6400

XLON

625347917862147

27/09/2022

15:41:33

BST

29

44.6400

XLON

625347917862145

27/09/2022

15:41:33

BST

36

44.6400

XLON

625347917862146

27/09/2022

15:41:35

BST

71

44.6500

XLON

625347917862156

27/09/2022

15:41:45

BST

30

44.6700

XLON

625347917862200

27/09/2022

15:41:45

BST

34

44.6700

XLON

625347917862199

27/09/2022

15:41:59

BST

22

44.6800

XLON

625347917862259

27/09/2022

15:41:59

BST

39

44.6800

XLON

625347917862258

27/09/2022

15:42:04

BST

65

44.6800

XLON

625347917862285

27/09/2022

15:42:11

BST

77

44.6600

BATE

020002FYI

27/09/2022

15:42:11

BST

84

44.6600

BATE

020002FYY

27/09/2022

15:42:11

BST

146

44.6500

CHIX

120004GCU

27/09/2022

15:42:11

BST

42

44.6600

CHIX

120004GCV

27/09/2022

15:42:11

BST

44

44.6600

CHIX

120004GCW

27/09/2022

15:42:11

BST

78

44.6600

CHIX

120004GCF

27/09/2022

15:42:11

BST

6

44.6600

TRQX

625347842354208

27/09/2022

15:42:11

BST

13

44.6600

TRQX

625347842354219

27/09/2022

15:42:11

BST

48

44.6600

TRQX

625347842354218

27/09/2022

15:42:11

BST

57

44.6600

TRQX

625347842354209

27/09/2022

15:42:11

BST

11

44.6600

XLON

625347917862316

27/09/2022

15:42:11

BST

21

44.6600

XLON

625347917862333

27/09/2022

15:42:11

BST

74

44.6600

XLON

625347917862332

27/09/2022

15:42:11

BST

85

44.6600

XLON

625347917862331

27/09/2022

15:42:11

BST

109

44.6600

XLON

625347917862330

27/09/2022

15:42:11

BST

263

44.6600

XLON

625347917862317

27/09/2022

15:42:37

BST

38

44.6600

BATE

020002G60

27/09/2022

15:42:37

BST

74

44.6600

BATE

020002G5Y

27/09/2022

15:42:37

BST

86

44.6600

CHIX

120004GPG

27/09/2022

15:42:37

BST

76

44.6600

XLON

625347917862571

27/09/2022

15:42:37

BST

147

44.6600

XLON

625347917862570

27/09/2022

15:43:07

BST

60

44.7000

XLON

625347917862710

27/09/2022

15:43:09

BST

84

44.6900

XLON

625347917862718

27/09/2022

15:43:30

BST

217

44.7400

XLON

625347917862951

27/09/2022

15:43:42

BST

77

44.7500

BATE

020002GJZ

27/09/2022

15:43:47

BST

65

44.7300

CHIX

120004HEM

27/09/2022

15:43:47

BST

1

44.7300

TRQX

625347842354777

27/09/2022

15:43:47

BST

11

44.7300

TRQX

625347842354778

27/09/2022

15:43:47

BST

60

44.7300

TRQX

625347842354779

27/09/2022

15:43:47

BST

41

44.7400

XLON

625347917863025

27/09/2022

15:43:47

BST

50

44.7400

XLON

625347917863027

27/09/2022

15:43:47

BST

89

44.7400

XLON

625347917863026

27/09/2022

15:43:52

BST

10

44.7600

BATE

020002GKS

27/09/2022

15:44:22

BST

10

44.7800

BATE

020002GR6

27/09/2022

15:44:28

BST

37

44.8000

XLON

625347917863277

27/09/2022

15:44:28

BST

74

44.8000

XLON

625347917863278

27/09/2022

15:44:28

BST

74

44.8000

XLON

625347917863279

27/09/2022

15:44:32

BST

2

44.8100

XLON

625347917863305

27/09/2022

15:44:33

BST

26

44.8100

XLON

625347917863308

27/09/2022

15:44:33

BST

36

44.8100

XLON

625347917863309

27/09/2022

15:44:33

BST

41

44.8100

XLON

625347917863310

27/09/2022

15:44:33

BST

74

44.8100

XLON

625347917863307

27/09/2022

15:44:33

BST

88

44.8100

XLON

625347917863306

27/09/2022

15:44:34

BST

30

44.8100

XLON

625347917863314

27/09/2022

15:44:35

BST

2

44.8100

BATE

020002GUH

27/09/2022

15:44:35

BST

49

44.8100

BATE

020002GUI

27/09/2022

15:44:35

BST

39

44.8100

XLON

625347917863316

27/09/2022

15:44:35

BST

110

44.8100

XLON

625347917863319

27/09/2022

15:44:43

BST

67

44.8000

BATE

020002GV6

27/09/2022

15:44:43

BST

95

44.8000

BATE

020002GV7

27/09/2022

15:44:43

BST

45

44.8000

XLON

625347917863356

27/09/2022

15:44:43

BST

105

44.8000

XLON

625347917863355

27/09/2022

15:45:00

BST

43

44.8500

BATE

020002H1B

27/09/2022

15:45:00

BST

77

44.8400

CHIX

120004IA6

27/09/2022

15:45:00

BST

77

44.8400

CHIX

120004IAB

27/09/2022

15:45:00

BST

20

44.8400

XLON

625347917863534

27/09/2022

15:45:00

BST

46

44.8400

XLON

625347917863533

27/09/2022

15:45:00

BST

120

44.8400

XLON

625347917863536

27/09/2022

15:45:00

BST

192

44.8400

XLON

625347917863532

27/09/2022

15:45:24

BST

17

44.8300

BATE

020002H6R

27/09/2022

15:45:24

BST

26

44.8300

BATE

020002H6W

27/09/2022

15:45:24

BST

30

44.8300

BATE

020002H6T

27/09/2022

15:45:24

BST

33

44.8300

BATE

020002H6S

27/09/2022

15:45:24

BST

42

44.8300

BATE

020002H6V

27/09/2022

15:45:24

BST

58

44.8200

CHIX

120004IIG

27/09/2022

15:45:24

BST

62

44.8200

CHIX

120004IIF

27/09/2022

15:45:24

BST

89

44.8200

CHIX

120004IIH

27/09/2022

15:45:24

BST

28

44.8300

CHIX

120004II2

27/09/2022

15:45:24

BST

108

44.8300

CHIX

120004II1

27/09/2022

15:45:24

BST

84

44.8300

TRQX

625347842355394

27/09/2022

15:45:24

BST

37

44.8300

XLON

625347917863689

27/09/2022

15:45:24

BST

37

44.8300

XLON

625347917863707

27/09/2022

15:45:24

BST

77

44.8300

XLON

625347917863705

27/09/2022

15:45:24

BST

79

44.8300

XLON

625347917863706

27/09/2022

15:45:24

BST

228

44.8300

XLON

625347917863690

27/09/2022

15:45:26

BST

21

44.8500

XLON

625347917863716

27/09/2022

15:45:26

BST

92

44.8500

XLON

625347917863715

27/09/2022

15:45:27

BST

2

44.8500

XLON

625347917863722

27/09/2022

15:45:31

BST

15

44.8700

XLON

625347917863746

27/09/2022

15:45:31

BST

80

44.8700

XLON

625347917863765

27/09/2022

15:45:31

BST

93

44.8700

XLON

625347917863745

27/09/2022

15:45:31

BST

111

44.8700

XLON

625347917863744

27/09/2022

15:45:32

BST

86

44.8700

XLON

625347917863776

27/09/2022

15:45:34

BST

62

44.8500

BATE

020002H9Y

27/09/2022

15:45:34

BST

109

44.8500

BATE

020002H9Z

27/09/2022

15:45:34

BST

70

44.8500

CHIX

120004IND

27/09/2022

15:45:34

BST

278

44.8500

XLON

625347917863781

27/09/2022

15:45:34

BST

73

44.8700

XLON

625347917863779

27/09/2022

15:45:35

BST

70

44.8500

BATE

020002HA7

27/09/2022

15:45:36

BST

32

44.8400

XLON

625347917863813

27/09/2022

15:45:37

BST

74

44.8500

XLON

625347917863821

27/09/2022

15:45:38

BST

39

44.8500

XLON

625347917863825

27/09/2022

15:45:38

BST

74

44.8500

XLON

625347917863824

27/09/2022

15:45:38

BST

80

44.8500

XLON

625347917863823

27/09/2022

15:45:39

BST

85

44.8500

XLON

625347917863834

27/09/2022

15:45:41

BST

21

44.8500

XLON

625347917863852

27/09/2022

15:45:41

BST

49

44.8500

XLON

625347917863851

27/09/2022

15:45:43

BST

120

44.8300

BATE

020002HDF

27/09/2022

15:45:43

BST

35

44.8500

XLON

625347917863872

27/09/2022

15:45:44

BST

20

44.8300

BATE

020002HDM

27/09/2022

15:45:44

BST

44

44.8300

BATE

020002HDL

27/09/2022

15:45:45

BST

82

44.8300

BATE

020002HDN

27/09/2022

15:45:47

BST

112

44.8500

XLON

625347917863891

27/09/2022

15:45:50

BST

12

44.8600

XLON

625347917863894

27/09/2022

15:45:50

BST

101

44.8600

XLON

625347917863895

27/09/2022

15:45:56

BST

85

44.8600

XLON

625347917863908

27/09/2022

15:46:06

BST

12

44.8500

CHIX

120004IXM

27/09/2022

15:46:06

BST

63

44.8500

CHIX

120004IXL

27/09/2022

15:46:06

BST

64

44.8600

XLON

625347917863969

27/09/2022

15:46:32

BST

14

44.8600

BATE

020002HLB

27/09/2022

15:46:32

BST

26

44.8600

CHIX

120004J4K

27/09/2022

15:46:32

BST

69

44.8600

CHIX

120004J4L

27/09/2022

15:46:32

BST

104

44.8600

CHIX

120004J4F

27/09/2022

15:46:32

BST

71

44.8800

XLON

625347917864056

27/09/2022

15:46:33

BST

39

44.8600

BATE

020002HLG

27/09/2022

15:46:33

BST

69

44.8600

BATE

020002HLE

27/09/2022

15:46:33

BST

41

44.8700

CHIX

120004J4N

27/09/2022

15:46:33

BST

50

44.8700

CHIX

120004J4M

27/09/2022

15:46:37

BST

30

44.8700

XLON

625347917864085

27/09/2022

15:46:38

BST

101

44.8700

XLON

625347917864091

27/09/2022

15:46:45

BST

32

44.8700

XLON

625347917864117

27/09/2022

15:46:45

BST

96

44.8700

XLON

625347917864116

27/09/2022

15:47:03

BST

8

44.8700

XLON

625347917864208

27/09/2022

15:47:03

BST

37

44.8700

XLON

625347917864206

27/09/2022

15:47:03

BST

74

44.8700

XLON

625347917864207

27/09/2022

15:47:11

BST

42

44.8800

XLON

625347917864269

27/09/2022

15:47:15

BST

14

44.8800

XLON

625347917864293

27/09/2022

15:47:16

BST

21

44.8800

XLON

625347917864299

27/09/2022

15:47:18

BST

18

44.8800

XLON

625347917864303

27/09/2022

15:47:18

BST

19

44.8800

XLON

625347917864304

27/09/2022

15:47:18

BST

73

44.8800

XLON

625347917864302

27/09/2022

15:47:20

BST

18

44.8800

XLON

625347917864324

27/09/2022

15:47:20

BST

55

44.8800

XLON

625347917864325

27/09/2022

15:47:31

BST

84

44.8600

CHIX

120004JMI

27/09/2022

15:47:31

BST

22

44.8600

TRQX

625347842356011

27/09/2022

15:47:32

BST

86

44.8700

XLON

625347917864387

27/09/2022

15:47:48

BST

124

44.8600

BATE

020002HXP

27/09/2022

15:47:49

BST

69

44.8500

CHIX

120004JS5

27/09/2022

15:47:49

BST

28

44.8600

TRQX

625347842356083

27/09/2022

15:47:49

BST

80

44.8600

TRQX

625347842356082

27/09/2022

15:47:49

BST

290

44.8600

XLON

625347917864460

27/09/2022

15:47:49

BST

60

44.8700

XLON

625347917864459

27/09/2022

15:48:26

BST

37

44.8500

CHIX

120004K1R

27/09/2022

15:48:33

BST

11

44.8600

XLON

625347917864664

27/09/2022

15:48:33

BST

52

44.8600

XLON

625347917864665

27/09/2022

15:48:36

BST

15

44.8600

XLON

625347917864679

27/09/2022

15:48:36

BST

39

44.8600

XLON

625347917864678

27/09/2022

15:49:03

BST

34

44.8600

XLON

625347917864800

27/09/2022

15:49:03

BST

49

44.8600

XLON

625347917864799

27/09/2022

15:49:10

BST

82

44.8500

BATE

020002IB2

27/09/2022

15:49:10

BST

62

44.8400

CHIX

120004KEE

27/09/2022

15:49:10

BST

68

44.8500

CHIX

120004KEC

27/09/2022

15:49:10

BST

98

44.8500

CHIX

120004KED

27/09/2022

15:49:10

BST

71

44.8500

TRQX

625347842356516

27/09/2022

15:49:10

BST

291

44.8500

XLON

625347917864835

27/09/2022

15:49:19

BST

75

44.8300

BATE

020002ICN

27/09/2022

15:49:19

BST

65

44.8300

XLON

625347917864890

27/09/2022

15:49:19

BST

65

44.8300

XLON

625347917864891

27/09/2022

15:49:19

BST

66

44.8300

XLON

625347917864892

27/09/2022

15:49:35

BST

132

44.8200

CHIX

120004KM0

27/09/2022

15:49:35

BST

72

44.8200

TRQX

625347842356606

27/09/2022

15:50:13

BST

146

44.7800

CHIX

120004L1E

27/09/2022

15:50:26

BST

13

44.7700

XLON

625347917865230

27/09/2022

15:50:26

BST

28

44.7700

XLON

625347917865232

27/09/2022

15:50:26

BST

62

44.7700

XLON

625347917865231

27/09/2022

15:50:28

BST

1

44.7700

XLON

625347917865237

27/09/2022

15:50:28

BST

62

44.7700

XLON

625347917865236

27/09/2022

15:50:31

BST

61

44.7700

XLON

625347917865241

27/09/2022

15:50:32

BST

28

44.7700

XLON

625347917865244

27/09/2022

15:50:45

BST

70

44.7700

BATE

020002IYI

27/09/2022

15:50:45

BST

127

44.7700

CHIX

120004LGG

27/09/2022

15:50:50

BST

32

44.7800

XLON

625347917865331

27/09/2022

15:50:50

BST

74

44.7800

XLON

625347917865332

27/09/2022

15:51:14

BST

20

44.7800

XLON

625347917865410

27/09/2022

15:51:14

BST

41

44.7800

XLON

625347917865409

27/09/2022

15:51:35

BST

6

44.7800

XLON

625347917865484

27/09/2022

15:51:35

BST

15

44.7800

XLON

625347917865486

27/09/2022

15:51:35

BST

42

44.7800

XLON

625347917865485

27/09/2022

15:51:52

BST

72

44.8300

XLON

625347917865584

27/09/2022

15:51:59

BST

15

44.8300

XLON

625347917865622

27/09/2022

15:51:59

BST

35

44.8300

XLON

625347917865623

27/09/2022

15:52:11

BST

77

44.8400

XLON

625347917865693

27/09/2022

15:52:12

BST

110

44.8300

CHIX

120004M9O

27/09/2022

15:52:12

BST

104

44.8300

XLON

625347917865717

27/09/2022

15:52:12

BST

114

44.8300

XLON

625347917865702

27/09/2022

15:52:14

BST

68

44.8400

XLON

625347917865744

27/09/2022

15:52:14

BST

111

44.8400

XLON

625347917865743

27/09/2022

15:52:16

BST

89

44.8200

BATE

020002JFL

27/09/2022

15:52:16

BST

21

44.8400

XLON

625347917865746

27/09/2022

15:52:16

BST

41

44.8400

XLON

625347917865745

27/09/2022

15:52:17

BST

36

44.8400

XLON

625347917865765

27/09/2022

15:52:40

BST

73

44.8400

BATE

020002JIV

27/09/2022

15:52:40

BST

81

44.8400

CHIX

120004MHQ

27/09/2022

15:52:40

BST

67

44.8400

TRQX

625347842357650

27/09/2022

15:52:40

BST

173

44.8400

XLON

625347917865877

27/09/2022

15:52:40

BST

74

44.8500

XLON

625347917865882

27/09/2022

15:52:45

BST

173

44.8400

BATE

020002JJQ

27/09/2022

15:52:45

BST

65

44.8400

CHIX

120004MJP

27/09/2022

15:52:45

BST

65

44.8400

CHIX

120004MJR

27/09/2022

15:52:45

BST

89

44.8400

TRQX

625347842357669

27/09/2022

15:52:45

BST

92

44.8400

XLON

625347917865918

27/09/2022

15:52:45

BST

100

44.8400

XLON

625347917865917

27/09/2022

15:52:45

BST

123

44.8400

XLON

625347917865916

27/09/2022

15:53:02

BST

63

44.8900

XLON

625347917865995

27/09/2022

15:53:06

BST

40

44.8900

XLON

625347917866020

27/09/2022

15:53:12

BST

121

44.8700

CHIX

120004MVP

27/09/2022

15:53:12

BST

276

44.8700

XLON

625347917866043

27/09/2022

15:53:12

BST

18

44.8800

XLON

625347917866046

27/09/2022

15:53:12

BST

83

44.8800

XLON

625347917866045

27/09/2022

15:53:12

BST

103

44.8800

XLON

625347917866044

27/09/2022

15:53:15

BST

162

44.8700

BATE

020002JRO

27/09/2022

15:53:15

BST

70

44.8700

CHIX

120004MXM

27/09/2022

15:53:32

BST

12

44.8600

BATE

020002JUE

27/09/2022

15:53:32

BST

26

44.8600

BATE

020002JUF

27/09/2022

15:53:32

BST

56

44.8600

BATE

020002JUD

27/09/2022

15:53:32

BST

30

44.8600

XLON

625347917866132

27/09/2022

15:53:32

BST

57

44.8600

XLON

625347917866136

27/09/2022

15:53:32

BST

142

44.8600

XLON

625347917866131

27/09/2022

15:53:32

BST

182

44.8600

XLON

625347917866137

27/09/2022

15:53:33

BST

75

44.8600

XLON

625347917866140

27/09/2022

15:53:44

BST

29

44.8600

CHIX

120004N6E

27/09/2022

15:53:44

BST

75

44.8600

CHIX

120004N6D

27/09/2022

15:53:44

BST

70

44.8600

TRQX

625347842357930

27/09/2022

15:53:44

BST

98

44.8600

XLON

625347917866167

27/09/2022

15:53:55

BST

19

44.8500

BATE

020002JXN

27/09/2022

15:53:55

BST

94

44.8500

XLON

625347917866238

27/09/2022

15:53:55

BST

115

44.8500

XLON

625347917866241

27/09/2022

15:53:58

BST

73

44.8500

CHIX

120004NBC

27/09/2022

15:54:03

BST

38

44.8100

CHIX

120004NES

27/09/2022

15:54:03

BST

53

44.8100

CHIX

120004NET

27/09/2022

15:54:52

BST

71

44.7900

BATE

020002K8F

27/09/2022

15:54:52

BST

61

44.7900

CHIX

120004NSS

27/09/2022

15:54:52

BST

165

44.7900

XLON

625347917866605

27/09/2022

15:55:09

BST

66

44.7800

XLON

625347917866628

27/09/2022

15:55:21

BST

229

44.8100

XLON

625347917866724

27/09/2022

15:55:31

BST

115

44.8000

XLON

625347917866750

27/09/2022

15:55:52

BST

1

44.8000

CHIX

120004OA7

27/09/2022

15:55:52

BST

34

44.8000

CHIX

120004OA9

27/09/2022

15:55:52

BST

63

44.8000

CHIX

120004OA8

27/09/2022

15:55:52

BST

67

44.8000

XLON

625347917866826

27/09/2022

15:56:35

BST

41

44.8300

CHIX

120004OIO

27/09/2022

15:56:35

BST

42

44.8300

CHIX

120004OIP

27/09/2022

15:56:43

BST

2

44.8300

CHIX

120004OK2

27/09/2022

15:56:54

BST

3

44.8200

CHIX

120004OPH

27/09/2022

15:56:54

BST

120

44.8200

CHIX

120004OPJ

27/09/2022

15:56:54

BST

234

44.8200

CHIX

120004OPI

27/09/2022

15:56:54

BST

112

44.8200

TRQX

625347842358799

27/09/2022

15:56:54

BST

75

44.8200

XLON

625347917866967

27/09/2022

15:56:54

BST

114

44.8200

XLON

625347917866966

27/09/2022

15:57:08

BST

12

44.8300

BATE

020002KVZ

27/09/2022

15:57:08

BST

17

44.8300

BATE

020002KVY

27/09/2022

15:57:08

BST

27

44.8300

BATE

020002KW0

27/09/2022

15:57:13

BST

151

44.8200

XLON

625347917867049

27/09/2022

15:57:43

BST

66

44.8300

BATE

020002L3W

27/09/2022

15:57:45

BST

70

44.8200

TRQX

625347842359065

27/09/2022

15:57:50

BST

144

44.8200

CHIX

120004P9Z

27/09/2022

15:57:50

BST

67

44.8100

XLON

625347917867261

27/09/2022

15:58:04

BST

14

44.8000

BATE

020002L94

27/09/2022

15:58:34

BST

42

44.8600

BATE

020002LE6

27/09/2022

15:58:34

BST

14

44.8600

XLON

625347917867451

27/09/2022

15:58:34

BST

74

44.8600

XLON

625347917867452

27/09/2022

15:58:35

BST

14

44.8600

BATE

020002LEG

27/09/2022

15:58:35

BST

14

44.8600

XLON

625347917867454

27/09/2022

15:58:54

BST

74

44.8900

XLON

625347917867550

27/09/2022

15:58:54

BST

98

44.8900

XLON

625347917867549

27/09/2022

15:58:54

BST

105

44.8900

XLON

625347917867551

27/09/2022

15:58:57

BST

26

44.9000

XLON

625347917867559

27/09/2022

15:58:57

BST

86

44.9000

XLON

625347917867558

27/09/2022

15:58:58

BST

65

44.9000

XLON

625347917867561

27/09/2022

15:59:00

BST

23

44.8800

BATE

020002LJ8

27/09/2022

15:59:00

BST

112

44.8800

BATE

020002LJ7

27/09/2022

15:59:00

BST

21

44.8800

XLON

625347917867567

27/09/2022

15:59:00

BST

159

44.8800

XLON

625347917867566

27/09/2022

15:59:04

BST

111

44.8700

TRQX

625347842359416

27/09/2022

15:59:04

BST

271

44.8700

XLON

625347917867586

27/09/2022

15:59:06

BST

37

44.8700

BATE

020002LKE

27/09/2022

15:59:06

BST

43

44.8700

BATE

020002LKD

27/09/2022

15:59:06

BST

87

44.8700

BATE

020002LKF

27/09/2022

15:59:06

BST

33

44.8700

CHIX

120004PX0

27/09/2022

15:59:06

BST

45

44.8700

CHIX

120004PWZ

27/09/2022

15:59:06

BST

162

44.8600

XLON

625347917867592

27/09/2022

15:59:07

BST

26

44.8700

BATE

020002LKZ

27/09/2022

15:59:07

BST

42

44.8700

BATE

020002LL0

27/09/2022

15:59:20

BST

79

44.8500

BATE

020002LMD

27/09/2022

15:59:20

BST

37

44.8600

BATE

020002LMF

27/09/2022

15:59:20

BST

47

44.8600

BATE

020002LME

27/09/2022

15:59:20

BST

124

44.8500

CHIX

120004PZM

27/09/2022

15:59:20

BST

34

44.8500

XLON

625347917867638

27/09/2022

15:59:20

BST

244

44.8500

XLON

625347917867639

27/09/2022

15:59:39

BST

31

44.8600

BATE

020002LP6

27/09/2022

15:59:45

BST

180

44.8600

BATE

020002LPT

27/09/2022

15:59:45

BST

34

44.8600

CHIX

120004Q4D

27/09/2022

15:59:45

BST

117

44.8600

CHIX

120004Q4B

27/09/2022

15:59:46

BST

16

44.8500

XLON

625347917867707

27/09/2022

15:59:46

BST

136

44.8500

XLON

625347917867706

27/09/2022

15:59:53

BST

115

44.8500

BATE

020002LRO

27/09/2022

15:59:53

BST

46

44.8500

XLON

625347917867734

27/09/2022

15:59:53

BST

80

44.8500

XLON

625347917867720

27/09/2022

15:59:53

BST

91

44.8500

XLON

625347917867735

27/09/2022

16:00:07

BST

11

44.8500

XLON

625347917867814

27/09/2022

16:00:18

BST

9

44.8600

BATE

020002LXW

27/09/2022

16:00:18

BST

33

44.8600

BATE

020002LXX

27/09/2022

16:00:20

BST

20

44.8600

BATE

020002LY6

27/09/2022

16:00:21

BST

29

44.8600

BATE

020002LYD

27/09/2022

16:00:32

BST

164

44.8900

XLON

625347917867927

27/09/2022

16:00:53

BST

111

44.9100

CHIX

120004QWE

27/09/2022

16:00:53

BST

47

44.9100

XLON

625347917868043

27/09/2022

16:00:53

BST

83

44.9100

XLON

625347917868042

27/09/2022

16:00:53

BST

97

44.9100

XLON

625347917868041

27/09/2022

16:01:00

BST

241

44.9000

XLON

625347917868096

27/09/2022

16:01:02

BST

6

44.9000

BATE

020002M89

27/09/2022

16:01:02

BST

39

44.9000

BATE

020002M88

27/09/2022

16:01:02

BST

50

44.9000

BATE

020002M87

27/09/2022

16:01:02

BST

87

44.9000

BATE

020002M7X

27/09/2022

16:01:02

BST

139

44.8800

CHIX

120004R1X

27/09/2022

16:01:02

BST

102

44.9000

CHIX

120004R0P

27/09/2022

16:01:02

BST

131

44.9000

CHIX

120004R0U

27/09/2022

16:01:02

BST

11

44.9000

TRQX

625347842360002

27/09/2022

16:01:02

BST

41

44.9000

TRQX

625347842360000

27/09/2022

16:01:02

BST

54

44.9000

TRQX

625347842359999

27/09/2022

16:01:02

BST

207

44.9000

XLON

625347917868109

27/09/2022

16:01:04

BST

90

44.8600

BATE

020002M9X

27/09/2022

16:01:17

BST

72

44.8400

XLON

625347917868221

27/09/2022

16:01:35

BST

36

44.8500

BATE

020002MGW

27/09/2022

16:01:35

BST

82

44.8500

BATE

020002MGV

27/09/2022

16:01:35

BST

149

44.8500

XLON

625347917868285

27/09/2022

16:01:35

BST

27

44.8600

XLON

625347917868291

27/09/2022

16:01:35

BST

44

44.8600

XLON

625347917868290

27/09/2022

16:01:35

BST

64

44.8600

XLON

625347917868293

27/09/2022

16:01:35

BST

74

44.8600

XLON

625347917868292

27/09/2022

16:01:36

BST

47

44.8400

XLON

625347917868328

27/09/2022

16:01:36

BST

157

44.8400

XLON

625347917868327

27/09/2022

16:01:55

BST

86

44.8200

BATE

020002ML9

27/09/2022

16:01:55

BST

63

44.8200

CHIX

120004RQA

27/09/2022

16:01:55

BST

92

44.8200

XLON

625347917868495

27/09/2022

16:02:02

BST

16

44.8300

XLON

625347917868506

27/09/2022

16:02:15

BST

18

44.8400

XLON

625347917868569

27/09/2022

16:02:15

BST

55

44.8400

XLON

625347917868570

27/09/2022

16:02:15

BST

74

44.8400

XLON

625347917868571

27/09/2022

16:02:15

BST

74

44.8400

XLON

625347917868572

27/09/2022

16:02:15

BST

81

44.8400

XLON

625347917868573

27/09/2022

16:02:16

BST

53

44.8400

XLON

625347917868576

27/09/2022

16:02:16

BST

74

44.8400

XLON

625347917868577

27/09/2022

16:02:17

BST

35

44.8400

XLON

625347917868578

27/09/2022

16:02:19

BST

155

44.8600

XLON

625347917868587

27/09/2022

16:02:23

BST

88

44.8500

XLON

625347917868604

27/09/2022

16:02:23

BST

202

44.8500

XLON

625347917868605

27/09/2022

16:02:24

BST

71

44.8500

BATE

020002MRU

27/09/2022

16:02:40

BST

1

44.8800

XLON

625347917868705

27/09/2022

16:02:40

BST

55

44.8800

XLON

625347917868703

27/09/2022

16:02:40

BST

72

44.8800

XLON

625347917868704

27/09/2022

16:02:40

BST

105

44.8800

XLON

625347917868702

27/09/2022

16:02:42

BST

44

44.8800

XLON

625347917868713

27/09/2022

16:02:42

BST

63

44.8800

XLON

625347917868714

27/09/2022

16:02:44

BST

67

44.8700

BATE

020002MV2

27/09/2022

16:02:44

BST

78

44.8700

CHIX

120004S76

27/09/2022

16:02:44

BST

119

44.8700

CHIX

120004S7B

27/09/2022

16:02:44

BST

70

44.8700

XLON

625347917868738

27/09/2022

16:02:44

BST

190

44.8700

XLON

625347917868728

27/09/2022

16:02:53

BST

101

44.8600

BATE

020002MX7

27/09/2022

16:03:02

BST

176

44.8600

BATE

020002MZF

27/09/2022

16:03:02

BST

141

44.8600

CHIX

120004SDT

27/09/2022

16:03:02

BST

89

44.8600

TRQX

625347842360583

27/09/2022

16:03:02

BST

267

44.8600

XLON

625347917868826

27/09/2022

16:03:05

BST

73

44.8600

XLON

625347917868841

27/09/2022

16:03:06

BST

62

44.8500

XLON

625347917868857

27/09/2022

16:03:06

BST

228

44.8500

XLON

625347917868856

27/09/2022

16:03:07

BST

177

44.8500

XLON

625347917868871

27/09/2022

16:03:22

BST

10

44.8000

BATE

020002N4R

27/09/2022

16:03:22

BST

71

44.8000

BATE

020002N4S

27/09/2022

16:03:22

BST

91

44.8000

CHIX

120004SMX

27/09/2022

16:03:22

BST

132

44.8000

XLON

625347917868962

27/09/2022

16:03:52

BST

24

44.8300

CHIX

120004SWU

27/09/2022

16:04:01

BST

45

44.8500

XLON

625347917869081

27/09/2022

16:04:01

BST

145

44.8500

XLON

625347917869080

27/09/2022

16:04:04

BST

65

44.8400

BATE

020002ND7

27/09/2022

16:04:04

BST

87

44.8400

TRQX

625347842360890

27/09/2022

16:04:04

BST

302

44.8400

XLON

625347917869097

27/09/2022

16:04:08

BST

31

44.8500

XLON

625347917869117

27/09/2022

16:04:14

BST

2

44.8600

XLON

625347917869130

27/09/2022

16:04:14

BST

149

44.8600

XLON

625347917869129

27/09/2022

16:04:15

BST

5

44.8600

XLON

625347917869163

27/09/2022

16:04:15

BST

61

44.8600

XLON

625347917869162

27/09/2022

16:04:25

BST

74

44.8600

XLON

625347917869209

27/09/2022

16:04:31

BST

74

44.8600

XLON

625347917869254

27/09/2022

16:04:37

BST

17

44.8600

XLON

625347917869277

27/09/2022

16:04:37

BST

44

44.8600

XLON

625347917869278

27/09/2022

16:04:45

BST

68

44.8600

XLON

625347917869323

27/09/2022

16:04:49

BST

37

44.8600

XLON

625347917869338

27/09/2022

16:04:50

BST

4

44.8600

XLON

625347917869344

27/09/2022

16:04:52

BST

46

44.8600

XLON

625347917869360

27/09/2022

16:04:52

BST

93

44.8600

XLON

625347917869359

27/09/2022

16:04:53

BST

4

44.8600

XLON

625347917869361

27/09/2022

16:04:57

BST

77

44.8600

CHIX

120004TDP

27/09/2022

16:05:10

BST

8

44.8600

XLON

625347917869416

27/09/2022

16:05:13

BST

45

44.8600

XLON

625347917869425

27/09/2022

16:05:14

BST

10

44.8600

CHIX

120004TIN

27/09/2022

16:05:23

BST

25

44.8600

CHIX

120004TMH

27/09/2022

16:05:26

BST

61

44.8700

XLON

625347917869460

27/09/2022

16:05:28

BST

3

44.8600

CHIX

120004TNR

27/09/2022

16:05:28

BST

13

44.8600

CHIX

120004TNS

27/09/2022

16:05:31

BST

19

44.8600

CHIX

120004TNY

27/09/2022

16:05:31

BST

181

44.8700

XLON

625347917869482

27/09/2022

16:05:34

BST

15

44.8700

XLON

625347917869487

27/09/2022

16:05:34

BST

85

44.8700

XLON

625347917869486

27/09/2022

16:05:35

BST

23

44.8600

BATE

020002NSN

27/09/2022

16:05:35

BST

181

44.8600

XLON

625347917869490

27/09/2022

16:05:36

BST

180

44.8600

BATE

020002NT8

27/09/2022

16:06:05

BST

59

44.8900

XLON

625347917869709

27/09/2022

16:06:07

BST

73

44.9100

XLON

625347917869735

27/09/2022

16:06:15

BST

109

44.9200

XLON

625347917869803

27/09/2022

16:06:16

BST

92

44.9200

CHIX

120004UF6

27/09/2022

16:06:19

BST

6

44.9200

XLON

625347917869830

27/09/2022

16:06:19

BST

74

44.9200

XLON

625347917869829

27/09/2022

16:06:19

BST

89

44.9200

XLON

625347917869828

27/09/2022

16:06:25

BST

2

44.9100

CHIX

120004UI0

27/09/2022

16:06:25

BST

28

44.9100

CHIX

120004UI2

27/09/2022

16:06:25

BST

42

44.9100

CHIX

120004UI1

27/09/2022

16:06:25

BST

50

44.9100

CHIX

120004UI3

27/09/2022

16:06:25

BST

120

44.9100

CHIX

120004UHT

27/09/2022

16:06:25

BST

90

44.9100

TRQX

625347842361602

27/09/2022

16:06:25

BST

31

44.9100

XLON

625347917869875

27/09/2022

16:06:25

BST

74

44.9100

XLON

625347917869874

27/09/2022

16:06:25

BST

217

44.9100

XLON

625347917869870

27/09/2022

16:06:25

BST

10

44.9300

XLON

625347917869869

27/09/2022

16:06:25

BST

58

44.9300

XLON

625347917869868

27/09/2022

16:06:26

BST

66

44.9000

XLON

625347917869878

27/09/2022

16:06:26

BST

131

44.9000

XLON

625347917869879

27/09/2022

16:06:31

BST

22

44.9000

BATE

020002O9H

27/09/2022

16:06:31

BST

53

44.9000

BATE

020002O9G

27/09/2022

16:06:31

BST

183

44.9000

CHIX

120004UJQ

27/09/2022

16:06:31

BST

79

44.9000

XLON

625347917869902

27/09/2022

16:06:50

BST

7

44.9000

BATE

020002OCK

27/09/2022

16:06:50

BST

11

44.9000

BATE

020002OCG

27/09/2022

16:06:50

BST

15

44.9000

BATE

020002OCH

27/09/2022

16:06:50

BST

20

44.9000

BATE

020002OCF

27/09/2022

16:06:50

BST

163

44.9000

BATE

020002OCD

27/09/2022

16:06:50

BST

65

44.9000

CHIX

120004UOE

27/09/2022

16:06:50

BST

4

44.9000

XLON

625347917870008

27/09/2022

16:06:50

BST

44

44.9000

XLON

625347917870010

27/09/2022

16:06:50

BST

55

44.9000

XLON

625347917870009

27/09/2022

16:06:50

BST

113

44.9000

XLON

625347917870003

27/09/2022

16:06:51

BST

14

44.9000

BATE

020002ODA

27/09/2022

16:06:51

BST

23

44.9000

BATE

020002OCW

27/09/2022

16:07:11

BST

129

44.9100

CHIX

120004UY3

27/09/2022

16:07:11

BST

79

44.9000

TRQX

625347842361770

27/09/2022

16:07:11

BST

87

44.9000

XLON

625347917870117

27/09/2022

16:07:11

BST

281

44.9000

XLON

625347917870114

27/09/2022

16:07:11

BST

61

44.9200

XLON

625347917870110

27/09/2022

16:07:11

BST

83

44.9200

XLON

625347917870109

27/09/2022

16:07:52

BST

142

44.9400

XLON

625347917870356

27/09/2022

16:07:55

BST

48

44.9300

CHIX

120004VFX

27/09/2022

16:07:55

BST

100

44.9300

CHIX

120004VFW

27/09/2022

16:08:00

BST

68

44.9300

TRQX

625347842362007

27/09/2022

16:08:01

BST

70

44.9300

BATE

020002OVI

27/09/2022

16:08:01

BST

74

44.9300

XLON

625347917870379

27/09/2022

16:08:02

BST

83

44.9300

XLON

625347917870385

27/09/2022

16:08:04

BST

77

44.9200

BATE

020002OW4

27/09/2022

16:08:04

BST

219

44.9200

BATE

020002OW2

27/09/2022

16:08:04

BST

26

44.9100

CHIX

120004VN1

27/09/2022

16:08:04

BST

73

44.9200

CHIX

120004VMR

27/09/2022

16:08:04

BST

8

44.9200

XLON

625347917870400

27/09/2022

16:08:04

BST

36

44.9200

XLON

625347917870407

27/09/2022

16:08:04

BST

72

44.9200

XLON

625347917870408

27/09/2022

16:08:04

BST

74

44.9200

XLON

625347917870406

27/09/2022

16:08:04

BST

103

44.9200

XLON

625347917870399

27/09/2022

16:08:04

BST

175

44.9200

XLON

625347917870398

27/09/2022

16:08:19

BST

2

44.9100

BATE

020002OY9

27/09/2022

16:08:19

BST

11

44.9100

BATE

020002OY7

27/09/2022

16:08:19

BST

15

44.9100

BATE

020002OY8

27/09/2022

16:08:19

BST

116

44.9100

BATE

020002OY6

27/09/2022

16:08:19

BST

7

44.9100

CHIX

120004VQM

27/09/2022

16:08:19

BST

62

44.9100

CHIX

120004VQL

27/09/2022

16:08:19

BST

21

44.9100

XLON

625347917870487

27/09/2022

16:08:19

BST

35

44.9100

XLON

625347917870485

27/09/2022

16:08:19

BST

53

44.9100

XLON

625347917870483

27/09/2022

16:08:19

BST

74

44.9100

XLON

625347917870486

27/09/2022

16:08:19

BST

90

44.9100

XLON

625347917870484

27/09/2022

16:08:19

BST

175

44.9100

XLON

625347917870476

27/09/2022

16:08:24

BST

116

44.8900

XLON

625347917870503

27/09/2022

16:09:30

BST

231

44.8900

CHIX

120004WGD

27/09/2022

16:09:30

BST

101

44.9000

CHIX

120004WGS

27/09/2022

16:09:30

BST

76

44.8900

XLON

625347917870773

27/09/2022

16:09:30

BST

293

44.8900

XLON

625347917870763

27/09/2022

16:09:57

BST

61

44.9200

XLON

625347917870881

27/09/2022

16:09:58

BST

33

44.9200

XLON

625347917870885

27/09/2022

16:09:58

BST

83

44.9200

XLON

625347917870886

27/09/2022

16:10:07

BST

18

44.9100

BATE

020002PK7

27/09/2022

16:10:07

BST

43

44.9100

BATE

020002PK9

27/09/2022

16:10:07

BST

72

44.9100

BATE

020002PK8

27/09/2022

16:10:07

BST

114

44.9100

CHIX

120004WTZ

27/09/2022

16:10:07

BST

270

44.9100

XLON

625347917870965

27/09/2022

16:10:25

BST

70

44.9100

BATE

020002PMK

27/09/2022

16:10:30

BST

138

44.9000

CHIX

120004X05

27/09/2022

16:10:30

BST

280

44.9000

XLON

625347917871070

27/09/2022

16:11:15

BST

5

44.8900

TRQX

625347842362889

27/09/2022

16:11:15

BST

19

44.8900

TRQX

625347842362888

27/09/2022

16:11:15

BST

57

44.8900

TRQX

625347842362887

27/09/2022

16:11:15

BST

275

44.8900

XLON

625347917871267

27/09/2022

16:11:32

BST

208

44.8900

CHIX

120004XHK

27/09/2022

16:11:32

BST

8

44.8800

TRQX

625347842363117

27/09/2022

16:11:32

BST

18

44.8900

TRQX

625347842362994

27/09/2022

16:11:32

BST

87

44.8900

TRQX

625347842362997

27/09/2022

16:11:32

BST

159

44.8900

XLON

625347917871342

27/09/2022

16:11:32

BST

164

44.8900

XLON

625347917871404

27/09/2022

16:11:49

BST

89

44.8600

BATE

020002Q8S

27/09/2022

16:11:49

BST

95

44.8600

CHIX

120004XW4

27/09/2022

16:11:49

BST

79

44.8600

XLON

625347917871632

27/09/2022

16:11:49

BST

118

44.8600

XLON

625347917871631

27/09/2022

16:11:55

BST

39

44.8600

XLON

625347917871648

27/09/2022

16:11:55

BST

79

44.8600

XLON

625347917871649

27/09/2022

16:12:04

BST

13

44.8500

BATE

020002QCC

27/09/2022

16:12:04

BST

146

44.8500

BATE

020002QCB

27/09/2022

16:12:04

BST

96

44.8400

XLON

625347917871681

27/09/2022

16:12:04

BST

108

44.8400

XLON

625347917871691

27/09/2022

16:12:06

BST

16

44.8200

XLON

625347917871707

27/09/2022

16:12:06

BST

57

44.8200

XLON

625347917871703

27/09/2022

16:12:19

BST

98

44.8100

CHIX

120004YAI

27/09/2022

16:12:19

BST

85

44.8200

CHIX

120004YAD

27/09/2022

16:12:19

BST

115

44.8100

TRQX

625347842363489

27/09/2022

16:12:19

BST

23

44.8200

XLON

625347917871804

27/09/2022

16:12:19

BST

47

44.8200

XLON

625347917871803

27/09/2022

16:12:37

BST

24

44.8200

XLON

625347917871896

27/09/2022

16:12:37

BST

62

44.8200

XLON

625347917871901

27/09/2022

16:12:37

BST

74

44.8200

XLON

625347917871899

27/09/2022

16:12:37

BST

80

44.8200

XLON

625347917871900

27/09/2022

16:12:37

BST

88

44.8200

XLON

625347917871898

27/09/2022

16:12:37

BST

280

44.8200

XLON

625347917871895

27/09/2022

16:13:09

BST

19

44.8100

XLON

625347917872035

27/09/2022

16:13:09

BST

45

44.8100

XLON

625347917872034

27/09/2022

16:13:15

BST

127

44.8000

CHIX

120004YS9

27/09/2022

16:13:15

BST

75

44.8000

XLON

625347917872065

27/09/2022

16:13:15

BST

303

44.8000

XLON

625347917872064

27/09/2022

16:13:28

BST

81

44.8000

XLON

625347917872136

27/09/2022

16:14:02

BST

62

44.7800

TRQX

625347842363996

27/09/2022

16:14:02

BST

5

44.7800

XLON

625347917872270

27/09/2022

16:14:02

BST

191

44.7800

XLON

625347917872269

27/09/2022

16:14:12

BST

64

44.7800

CHIX

120004Z98

27/09/2022

16:14:18

BST

70

44.7800

XLON

625347917872335

27/09/2022

16:14:34

BST

27

44.8000

XLON

625347917872471

27/09/2022

16:14:34

BST

35

44.8000

XLON

625347917872470

27/09/2022

16:14:38

BST

20

44.8000

CHIX

120004ZN5

27/09/2022

16:14:38

BST

79

44.8000

CHIX

120004ZN6

27/09/2022

16:14:39

BST

14

44.8000

XLON

625347917872489

27/09/2022

16:14:41

BST

10

44.8000

XLON

625347917872496

27/09/2022

16:14:41

BST

45

44.8000

XLON

625347917872495

27/09/2022

16:14:44

BST

25

44.8000

XLON

625347917872502

27/09/2022

16:14:44

BST

52

44.8000

XLON

625347917872503

27/09/2022

16:14:53

BST

4

44.8000

CHIX

120004ZR9

27/09/2022

16:14:53

BST

15

44.8000

CHIX

120004ZR7

27/09/2022

16:14:53

BST

44

44.8000

CHIX

120004ZR8

27/09/2022

16:14:53

BST

40

44.7900

TRQX

625347842364270

27/09/2022

16:14:53

BST

46

44.7900

TRQX

625347842364269

27/09/2022

16:14:53

BST

69

44.7900

XLON

625347917872581

27/09/2022

16:14:53

BST

209

44.7900

XLON

625347917872582

27/09/2022

16:14:54

BST

56

44.7800

XLON

625347917872591

27/09/2022

16:14:54

BST

59

44.7800

XLON

625347917872590

27/09/2022

16:15:06

BST

77

44.7700

BATE

020002RIH

27/09/2022

16:15:06

BST

67

44.7800

BATE

020002RII

27/09/2022

16:15:06

BST

139

44.7800

BATE

020002RI7

27/09/2022

16:15:06

BST

107

44.7800

CHIX

120004ZXK

27/09/2022

16:15:06

BST

60

44.7800

XLON

625347917872656

27/09/2022

16:15:06

BST

282

44.7800

XLON

625347917872635

27/09/2022

16:15:12

BST

78

44.7800

BATE

020002RK3

27/09/2022

16:15:12

BST

117

44.7800

CHIX

120005001

27/09/2022

16:15:12

BST

144

44.7800

XLON

625347917872671

27/09/2022

16:15:32

BST

95

44.7800

BATE

020002RO9

27/09/2022

16:15:32

BST

119

44.7800

CHIX

120005083

27/09/2022

16:15:32

BST

152

44.7800

XLON

625347917872752

27/09/2022

16:15:33

BST

31

44.7700

XLON

625347917872787

27/09/2022

16:15:33

BST

70

44.7700

XLON

625347917872786

27/09/2022

16:15:33

BST

106

44.7700

XLON

625347917872781

27/09/2022

16:15:33

BST

125

44.7700

XLON

625347917872780

27/09/2022

16:15:50

BST

72

44.7500

CHIX

1200050IH

27/09/2022

16:16:10

BST

10

44.7300

XLON

625347917872976

27/09/2022

16:16:10

BST

10

44.7300

XLON

625347917872977

27/09/2022

16:16:35

BST

66

44.7300

BATE

020002S56

27/09/2022

16:16:35

BST

33

44.7300

CHIX

1200050Y6

27/09/2022

16:16:35

BST

53

44.7300

CHIX

1200050Y9

27/09/2022

16:16:35

BST

59

44.7300

CHIX

1200050Y5

27/09/2022

16:16:35

BST

59

44.7300

CHIX

1200050Y8

27/09/2022

16:16:35

BST

83

44.7300

TRQX

625347842365027

27/09/2022

16:16:35

BST

34

44.7300

XLON

625347917873135

27/09/2022

16:16:35

BST

104

44.7300

XLON

625347917873136

27/09/2022

16:17:11

BST

11

44.7000

CHIX

1200051CO

27/09/2022

16:17:11

BST

57

44.7000

CHIX

1200051CP

27/09/2022

16:17:11

BST

72

44.7000

CHIX

1200051CB

27/09/2022

16:17:12

BST

46

44.6900

XLON

625347917873359

27/09/2022

16:17:12

BST

109

44.6900

XLON

625347917873358

27/09/2022

16:17:50

BST

8

44.6800

TRQX

625347842365444

27/09/2022

16:17:50

BST

66

44.6800

TRQX

625347842365447

27/09/2022

16:18:26

BST

20

44.6700

CHIX

12000524K

27/09/2022

16:18:26

BST

92

44.6700

CHIX

12000524J

27/09/2022

16:18:26

BST

65

44.6700

XLON

625347917873665

27/09/2022

16:19:09

BST

97

44.6800

CHIX

1200052GV

27/09/2022

16:19:25

BST

62

44.6800

CHIX

1200052OU

27/09/2022

16:19:29

BST

18

44.6700

TRQX

625347842366033

27/09/2022

16:19:35

BST

71

44.6700

CHIX

1200052RE

27/09/2022

16:19:35

BST

98

44.6700

XLON

625347917874014

27/09/2022

16:19:35

BST

153

44.6700

XLON

625347917874015

27/09/2022

16:19:44

BST

74

44.6700

CHIX

1200052VR

27/09/2022

16:19:44

BST

164

44.6700

CHIX

1200052VP

27/09/2022

16:19:44

BST

76

44.6700

TRQX

625347842366118

27/09/2022

16:20:07

BST

110

44.6500

CHIX

12000536H

27/09/2022

16:20:08

BST

65

44.6500

XLON

625347917874304

27/09/2022

16:20:13

BST

75

44.6200

BATE

020002TPF

27/09/2022

16:20:13

BST

85

44.6200

TRQX

625347842366318

27/09/2022

16:20:13

BST

93

44.6100

XLON

625347917874386

27/09/2022

16:20:39

BST

80

44.6200

XLON

625347917874510

27/09/2022

16:20:40

BST

195

44.6200

XLON

625347917874519

27/09/2022

16:20:41

BST

108

44.6200

CHIX

1200053JY

27/09/2022

16:20:41

BST

90

44.6200

XLON

625347917874521

27/09/2022

16:20:55

BST

71

44.6100

XLON

625347917874645

27/09/2022

16:20:56

BST

75

44.6100

CHIX

1200053S1

27/09/2022

16:21:32

BST

71

44.5900

CHIX

1200054BS

27/09/2022

16:21:32

BST

93

44.5800

TRQX

625347842366876

27/09/2022

16:21:59

BST

95

44.5800

XLON

625347917875117

27/09/2022

16:22:05

BST

278

44.5700

XLON

625347917875146

27/09/2022

16:22:24

BST

25

44.5700

CHIX

12000553F

27/09/2022

16:22:24

BST

95

44.5700

CHIX

12000553C

27/09/2022

16:22:28

BST

150

44.5700

CHIX

12000557I

27/09/2022

16:22:28

BST

293

44.5600

XLON

625347917875428

27/09/2022

16:22:35

BST

69

44.5700

BATE

020002UZV

27/09/2022

16:22:35

BST

34

44.5700

XLON

625347917875486

27/09/2022

16:22:35

BST

59

44.5700

XLON

625347917875485

27/09/2022

16:22:50

BST

20

44.5500

CHIX

1200055HY

27/09/2022

16:22:50

BST

75

44.5500

CHIX

1200055J7

27/09/2022

16:22:51

BST

85

44.5400

XLON

625347917875666

27/09/2022

16:23:00

BST

19

44.5400

TRQX

625347842367725

27/09/2022

16:23:00

BST

98

44.5400

TRQX

625347842367724

27/09/2022

16:23:00

BST

96

44.5400

XLON

625347917875766

27/09/2022

16:23:00

BST

98

44.5400

XLON

625347917875765

27/09/2022

16:23:00

BST

102

44.5400

XLON

625347917875767

27/09/2022

16:23:00

BST

213

44.5400

XLON

625347917875759

27/09/2022

16:23:10

BST

80

44.5500

XLON

625347917875926

27/09/2022

16:23:10

BST

85

44.5500

XLON

625347917875925

27/09/2022

16:23:13

BST

33

44.5400

BATE

020002VDD

27/09/2022

16:23:13

BST

39

44.5400

BATE

020002VDC

27/09/2022

16:23:13

BST

104

44.5400

CHIX

1200055YW

27/09/2022

16:23:13

BST

60

44.5400

XLON

625347917875945

27/09/2022

16:23:14

BST

30

44.5400

XLON

625347917875989

27/09/2022

16:23:14

BST

70

44.5400

XLON

625347917875986

27/09/2022

16:23:14

BST

70

44.5400

XLON

625347917875990

27/09/2022

16:23:14

BST

74

44.5400

XLON

625347917875987

27/09/2022

16:23:14

BST

74

44.5400

XLON

625347917875988

27/09/2022

16:23:14

BST

74

44.5400

XLON

625347917875996

27/09/2022

16:23:14

BST

74

44.5400

XLON

625347917875997

27/09/2022

16:23:14

BST

86

44.5400

XLON

625347917875995

27/09/2022

16:23:16

BST

36

44.5400

XLON

625347917876017

27/09/2022

16:23:16

BST

70

44.5400

XLON

625347917876014

27/09/2022

16:23:16

BST

74

44.5400

XLON

625347917876015

27/09/2022

16:23:16

BST

74

44.5400

XLON

625347917876016

27/09/2022

16:23:16

BST

90

44.5400

XLON

625347917876013

27/09/2022

16:23:26

BST

36

44.5400

XLON

625347917876073

27/09/2022

16:23:26

BST

81

44.5400

XLON

625347917876071

27/09/2022

16:23:26

BST

92

44.5400

XLON

625347917876072

27/09/2022

16:23:53

BST

68

44.5200

BATE

020002VRO

27/09/2022

16:23:53

BST

73

44.5200

CHIX

1200056LZ

27/09/2022

16:23:53

BST

82

44.5200

CHIX

1200056LS

27/09/2022

16:23:53

BST

10

44.5200

XLON

625347917876311

27/09/2022

16:23:53

BST

143

44.5200

XLON

625347917876313

27/09/2022

16:23:55

BST

74

44.5200

XLON

625347917876337

27/09/2022

16:23:58

BST

75

44.5200

XLON

625347917876358

27/09/2022

16:23:58

BST

85

44.5200

XLON

625347917876359

27/09/2022

16:24:00

BST

19

44.5100

XLON

625347917876362

27/09/2022

16:24:00

BST

74

44.5100

XLON

625347917876363

27/09/2022

16:24:01

BST

8

44.5100

XLON

625347917876369

27/09/2022

16:24:01

BST

41

44.5100

XLON

625347917876370

27/09/2022

16:24:40

BST

6

44.5100

XLON

625347917876612

27/09/2022

16:24:45

BST

65

44.5100

XLON

625347917876652

27/09/2022

16:25:00

BST

104

44.5000

XLON

625347917876784

27/09/2022

16:25:03

BST

13

44.5000

BATE

020002WJF

27/09/2022

16:25:03

BST

11

44.5000

CHIX

1200057PE

27/09/2022

16:25:03

BST

98

44.5000

XLON

625347917876810

27/09/2022

16:25:11

BST

48

44.5000

BATE

020002WNW

27/09/2022

16:25:11

BST

87

44.5000

CHIX

1200057V8

27/09/2022

16:25:11

BST

92

44.5000

CHIX

1200057V4

27/09/2022

16:25:11

BST

72

44.5000

XLON

625347917876918

27/09/2022

16:25:11

BST

177

44.5000

XLON

625347917876913

27/09/2022

16:25:33

BST

16

44.5100

XLON

625347917877107

27/09/2022

16:25:33

BST

50

44.5100

XLON

625347917877106

27/09/2022

16:25:35

BST

41

44.5100

XLON

625347917877121

27/09/2022

16:25:35

BST

50

44.5100

XLON

625347917877120

27/09/2022

16:25:37

BST

83

44.5100

XLON

625347917877134

27/09/2022

16:25:38

BST

74

44.5200

XLON

625347917877147

27/09/2022

16:25:38

BST

74

44.5200

XLON

625347917877148

27/09/2022

16:25:38

BST

83

44.5200

XLON

625347917877146

27/09/2022

16:25:41

BST

36

44.5000

XLON

625347917877207

27/09/2022

16:25:41

BST

82

44.5000

XLON

625347917877192

27/09/2022

16:25:41

BST

35

44.5100

XLON

625347917877209

27/09/2022

16:25:41

BST

94

44.5100

XLON

625347917877208

27/09/2022

16:25:42

BST

36

44.5100

XLON

625347917877224

27/09/2022

16:25:42

BST

68

44.5100

XLON

625347917877225

27/09/2022

16:25:46

BST

11

44.5100

XLON

625347917877315

27/09/2022

16:25:46

BST

20

44.5100

XLON

625347917877313

27/09/2022

16:25:46

BST

74

44.5100

XLON

625347917877314

27/09/2022

16:26:02

BST

41

44.5000

BATE

020002XA8

27/09/2022

16:26:02

BST

75

44.5000

BATE

020002XA7

27/09/2022

16:26:02

BST

92

44.4900

CHIX

1200058PR

27/09/2022

16:26:02

BST

40

44.5000

CHIX

1200058PM

27/09/2022

16:26:02

BST

55

44.5000

CHIX

1200058PN

27/09/2022

16:26:02

BST

78

44.5000

TRQX

625347842369270

27/09/2022

16:26:02

BST

70

44.4900

XLON

625347917877483

27/09/2022

16:26:02

BST

187

44.5000

XLON

625347917877480

27/09/2022

16:26:03

BST

144

44.4800

XLON

625347917877492

27/09/2022

16:26:05

BST

63

44.4800

XLON

625347917877515

27/09/2022

16:26:10

BST

44

44.4600

TRQX

625347842369377

27/09/2022

16:26:10

BST

53

44.4600

TRQX

625347842369376

27/09/2022

16:26:10

BST

108

44.4600

XLON

625347917877544

27/09/2022

16:26:24

BST

6

44.4600

BATE

020002XMH

27/09/2022

16:26:24

BST

16

44.4600

BATE

020002XMI

27/09/2022

16:26:24

BST

42

44.4600

BATE

020002XMJ

27/09/2022

16:26:30

BST

34

44.4500

CHIX

1200059BJ

27/09/2022

16:26:30

BST

112

44.4500

CHIX

1200059BI

27/09/2022

16:27:11

BST

19

44.4400

CHIX

1200059ZA

27/09/2022

16:27:20

BST

5

44.4500

CHIX

120005A51

27/09/2022

16:27:20

BST

19

44.4500

CHIX

120005A50

27/09/2022

16:27:20

BST

58

44.4500

CHIX

120005A52

27/09/2022

16:27:32

BST

30

44.4500

CHIX

120005A9T

27/09/2022

16:27:35

BST

7

44.4500

CHIX

120005AB9

27/09/2022

16:27:38

BST

47

44.4500

CHIX

120005ACV

27/09/2022

16:27:49

BST

26

44.4600

BATE

020002YJZ

27/09/2022

16:27:49

BST

4

44.4600

CHIX

120005AKZ

27/09/2022

16:27:49

BST

13

44.4600

CHIX

120005AL0

27/09/2022

16:27:52

BST

7

44.4600

CHIX

120005ANE

27/09/2022

16:27:52

BST

13

44.4600

CHIX

120005ANF

27/09/2022

16:27:53

BST

14

44.4600

CHIX

120005AO8

27/09/2022

16:28:01

BST

2

44.4600

CHIX

120005ATA

27/09/2022

16:28:01

BST

55

44.4600

CHIX

120005ATC

27/09/2022

16:28:01

BST

206

44.4600

CHIX

120005AT8

27/09/2022

16:28:01

BST

268

44.4500

XLON

625347917878790

27/09/2022

16:28:03

BST

10

44.4500

TRQX

625347842370134

27/09/2022

16:28:05

BST

52

44.4500

TRQX

625347842370160

27/09/2022

16:28:06

BST

27

44.4600

BATE

020002YSI

27/09/2022

16:28:08

BST

17

44.4600

BATE

020002YT2

27/09/2022

16:28:11

BST

64

44.4500

CHIX

120005AZR

27/09/2022

16:28:19

BST

11

44.4400

XLON

625347917878896

27/09/2022

16:28:21

BST

68

44.4400

XLON

625347917878901

27/09/2022

16:28:23

BST

11

44.4500

BATE

020002YYD

27/09/2022

16:28:23

BST

88

44.4500

BATE

020002YYC

27/09/2022

16:28:28

BST

56

44.4500

BATE

020002Z04

27/09/2022

16:28:28

BST

87

44.4500

BATE

020002Z05

27/09/2022

16:28:31

BST

88

44.4300

CHIX

120005BAC

27/09/2022

16:28:32

BST

13

44.4400

BATE

020002Z2H

27/09/2022

16:28:32

BST

78

44.4400

BATE

020002Z2I

27/09/2022

16:28:32

BST

20

44.4300

XLON

625347917879017

27/09/2022

16:28:32

BST

45

44.4300

XLON

625347917879016

27/09/2022

16:28:35

BST

81

44.4200

BATE

020002Z3G

27/09/2022

16:28:44

BST

99

44.4100

XLON

625347917879163

27/09/2022

16:28:47

BST

10

44.4100

CHIX

120005BHK

27/09/2022

16:28:47

BST

51

44.4100

CHIX

120005BHJ

27/09/2022

16:28:47

BST

12

44.4100

XLON

625347917879185

27/09/2022

16:28:47

BST

23

44.4100

XLON

625347917879187

27/09/2022

16:28:47

BST

50

44.4100

XLON

625347917879186

27/09/2022

16:28:48

BST

78

44.4000

BATE

020002Z8H

27/09/2022

16:29:17

BST

11

44.3300

CHIX

120005BZF

27/09/2022

16:29:17

BST

48

44.3500

TRQX

625347842370617

27/09/2022

16:29:23

BST

26

44.3500

CHIX

120005C27

27/09/2022

16:29:23

BST

7

44.3500

TRQX

625347842370657

27/09/2022

16:29:23

BST

43

44.3500

TRQX

625347842370658

27/09/2022

16:29:25

BST

15

44.3500

CHIX

120005C3B

27/09/2022

16:29:30

BST

5

44.3300

CHIX

120005C5W

27/09/2022

16:29:30

BST

27

44.3300

CHIX

120005C5H

27/09/2022

16:29:30

BST

48

44.3300

CHIX

120005C5V

27/09/2022

16:29:30

BST

52

44.3300

CHIX

120005C5K

27/09/2022

16:29:43

BST

40

44.3300

XLON

625347917879745

27/09/2022

16:29:46

BST

96

44.3300

XLON

625347917879776

27/09/2022

16:29:52

BST

6

44.3300

XLON

625347917879842

27/09/2022

16:29:54

BST

9

44.3300

XLON

625347917879851

27/09/2022

16:29:54

BST

12

44.3300

XLON

625347917879852

 

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
 
 
POSFFFFIAVIDFIF