REG - abrdn PLC - Transaction in Own Shares
07/12/2023 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20231207:nRSG9311Va&default-theme=true
RNS Number : 9311V abrdn PLC 07 December 2023
Transactions in own shares
abrdn plc (the "Company") announces that on 6 December 2023 it purchased the
following number of its ordinary shares of 13(61/63) pence each on the London
Stock Exchange, Cboe Europe BXE and Cboe Europe CXE through J.P. Morgan
Securities plc.
London Stock Exchange Cboe Europe BXE Cboe Europe CXE
Number of ordinary shares purchased 932,028 398,000 172,392
Highest price paid (per ordinary share) GBp 173.7000 GBp 174.1000 GBp 173.6000
Lowest price paid (per ordinary share) GBp 170.4500 GBp 170.6000 GBp 170.5000
Volume weighted average price paid (per ordinary share) GBp 172.2311 GBp 172.6368 GBp 172.1749
The Company intends to cancel the purchased shares.
Since 5 June 2023, to date, the Company has purchased approximately
£282,153,497 of ordinary shares in aggregate in connection with the
Programme.
LEI of abrdn plc is: 0TMBS544NMO7GLCE7H90
Individual Transactions
Transaction Date and Time Volume Price (GBp) Platform Transaction Reference Number
06-Dec-2023 08:12:06 1889 170.6000 XLON 05003050000006155-E0GugASjpMhE20231206
06-Dec-2023 08:12:06 1158 170.6000 BATE 24053240500004182-1000089A20231206
06-Dec-2023 08:12:06 1165 170.6000 CHIX 24083240800004339-1100009MU20231206
06-Dec-2023 08:12:06 1165 170.7000 CHIX 40083400800004452-1100009MS20231206
06-Dec-2023 08:12:06 219 170.6000 BATE 24053240500004182-1000089B20231206
06-Dec-2023 08:12:06 1371 170.7000 XLON 07003070000006207-E0GugASjpMgM20231206
06-Dec-2023 08:12:06 1165 170.7000 CHIX 24083240800004405-1100009MR20231206
06-Dec-2023 08:12:06 1059 170.6500 BATE 40053400500004172-1000089920231206
06-Dec-2023 08:12:06 1059 170.7000 BATE 40053400500004189-1000089820231206
06-Dec-2023 08:12:06 1508 170.6500 XLON 07003070000006193-E0GugASjpMgU20231206
06-Dec-2023 08:12:07 1658 170.6000 XLON 07003070000006232-E0GugASjpMjU20231206
06-Dec-2023 08:12:08 1658 170.6000 XLON 05003050000006240-E0GugASjpMlj20231206
06-Dec-2023 08:12:09 1382 170.6000 XLON 07003070000006238-E0GugASjpMnD20231206
06-Dec-2023 08:12:10 2073 170.6000 XLON 07003070000006248-E0GugASjpMow20231206
06-Dec-2023 08:12:48 496 171.2500 XLON 07003070000006376-E0GugASjpNyS20231206
06-Dec-2023 08:12:48 1196 171.2500 XLON 07003070000006376-E0GugASjpNyG20231206
06-Dec-2023 08:15:09 1479 171.5500 XLON 05003050000006945-E0GugASjpRwe20231206
06-Dec-2023 08:15:14 283 171.5500 XLON 07003070000006934-E0GugASjpS5i20231206
06-Dec-2023 08:15:14 992 171.5500 XLON 07003070000006934-E0GugASjpS5g20231206
06-Dec-2023 08:15:15 1266 171.5500 XLON 05003050000006963-E0GugASjpS6z20231206
06-Dec-2023 08:15:36 1059 171.4500 BATE 40053400500005378-100008UU20231206
06-Dec-2023 08:15:36 1059 171.4000 BATE 24053240500005421-100008UW20231206
06-Dec-2023 08:15:36 702 171.3500 CHIX 24083240800004666-110000B2220231206
06-Dec-2023 08:15:36 770 171.5000 CHIX 24083240800005316-110000B1Z20231206
06-Dec-2023 08:15:36 1271 171.5000 BATE 24053240500005483-100008UT20231206
06-Dec-2023 08:15:36 1266 171.5500 XLON 07003070000006950-E0GugASjpSZC20231206
06-Dec-2023 08:15:37 72 171.4500 XLON 05003050000007035-E0GugASjpSaq20231206
06-Dec-2023 08:15:38 1869 171.2500 XLON 07003070000006381-E0GugASjpSl820231206
06-Dec-2023 08:15:38 72 171.2500 XLON 07003070000006376-E0GugASjpSl620231206
06-Dec-2023 08:15:38 72 171.4500 XLON 07003070000007039-E0GugASjpShE20231206
06-Dec-2023 08:15:39 1754 171.2500 XLON 07003070000007045-E0GugASjpSlh20231206
06-Dec-2023 08:15:42 1546 171.2500 XLON 07003070000007054-E0GugASjpSsj20231206
06-Dec-2023 08:18:19 470 172.0000 XLON 05003050000007315-E0GugASjpXHo20231206
06-Dec-2023 08:18:19 1376 172.0000 BATE 24053240500006237-1000099G20231206
06-Dec-2023 08:18:19 1227 172.0000 XLON 05003050000007315-E0GugASjpXHl20231206
06-Dec-2023 08:18:19 1165 172.1000 BATE 40053400500006271-1000099E20231206
06-Dec-2023 08:18:19 609 171.9500 CHIX 24083240800005872-110000C2S20231206
06-Dec-2023 08:18:19 1059 172.0500 BATE 24053240500006288-1000099F20231206
06-Dec-2023 08:18:19 1227 172.1000 XLON 07003070000007318-E0GugASjpXH620231206
06-Dec-2023 08:18:19 669 172.1000 CHIX 24083240800005928-110000C2P20231206
06-Dec-2023 08:18:20 1686 172.0000 XLON 07003070000007646-E0GugASjpXIz20231206
06-Dec-2023 08:18:41 1198 172.0000 XLON 07003070000007705-E0GugASjpXnH20231206
06-Dec-2023 08:19:15 1197 172.0500 XLON 07003070000007820-E0GugASjpYaw20231206
06-Dec-2023 08:19:19 1796 172.0000 XLON 05003050000007793-E0GugASjpYk320231206
06-Dec-2023 08:20:14 1165 171.8500 BATE 24053240500007176-100009PX20231206
06-Dec-2023 08:20:14 1376 171.8000 BATE 40053400500007009-100009PY20231206
06-Dec-2023 08:20:15 302 171.7500 BATE 40053400500007003-100009Q420231206
06-Dec-2023 08:20:15 757 171.7500 BATE 40053400500007003-100009Q320231206
06-Dec-2023 08:20:15 738 171.7500 CHIX 24083240800006636-110000D3K20231206
06-Dec-2023 08:20:15 1211 171.7500 XLON 07003070000007230-E0GugASjpb8C20231206
06-Dec-2023 08:20:55 689 171.7500 XLON 05003050000008204-E0GugASjpcOM20231206
06-Dec-2023 08:20:55 468 171.7500 XLON 05003050000008204-E0GugASjpcOK20231206
06-Dec-2023 08:21:35 1468 171.7500 XLON 07003070000008335-E0GugASjpda420231206
06-Dec-2023 08:22:07 844 171.5500 CHIX 40083400800007287-110000DP220231206
06-Dec-2023 08:22:07 308 171.7500 XLON 05003050000008362-E0GugASjpeAu20231206
06-Dec-2023 08:22:07 952 171.7500 XLON 05003050000008362-E0GugASjpeAr20231206
06-Dec-2023 08:22:50 931 171.7500 XLON 07003070000008493-E0GugASjpf1F20231206
06-Dec-2023 08:24:03 1115 172.2000 XLON 07003070000008747-E0GugASjpgnm20231206
06-Dec-2023 08:24:05 738 172.0000 CHIX 24083240800007859-110000EF720231206
06-Dec-2023 08:24:05 952 172.1000 BATE 40053400500008919-10000ABD20231206
06-Dec-2023 08:24:05 869 171.8500 XLON 07003070000008611-E0GugASjpgwF20231206
06-Dec-2023 08:24:05 411 171.8500 XLON 07003070000008611-E0GugASjpgwC20231206
06-Dec-2023 08:24:05 1671 172.2000 XLON 07003070000008753-E0GugASjpguk20231206
06-Dec-2023 08:24:05 1436 172.1500 XLON 05003050000008569-E0GugASjpgum20231206
06-Dec-2023 08:24:05 935 172.0000 BATE 24053240500008820-10000ABF20231206
06-Dec-2023 08:24:05 423 171.8500 XLON 07003070000008611-E0GugASjpgwA20231206
06-Dec-2023 08:24:05 604 172.1000 CHIX 24083240800007864-110000EF620231206
06-Dec-2023 08:26:01 868 171.9500 XLON 07003070000009084-E0GugASjpjnl20231206
06-Dec-2023 08:26:06 1463 171.9500 XLON 05003050000009056-E0GugASjpk3u20231206
06-Dec-2023 08:26:39 1141 171.9500 XLON 05003050000009133-E0GugASjpkZH20231206
06-Dec-2023 08:28:21 1377 172.1000 BATE 40053400500010739-10000B0O20231206
06-Dec-2023 08:28:21 1482 172.1500 BATE 24053240500010964-10000B0N20231206
06-Dec-2023 08:28:21 380 172.1000 CHIX 24083240800009353-110000G0720231206
06-Dec-2023 08:28:21 1220 172.1000 XLON 05003050000009277-E0GugASjpmbT20231206
06-Dec-2023 08:28:21 1173 172.1500 XLON 07003070000009342-E0GugASjpmbB20231206
06-Dec-2023 08:28:21 223 172.1000 CHIX 24083240800009353-110000G0620231206
06-Dec-2023 08:28:21 223 172.1000 XLON 05003050000009277-E0GugASjpmbY20231206
06-Dec-2023 08:28:21 783 171.9500 CHIX 24083240800009337-110000G0A20231206
06-Dec-2023 08:28:21 773 172.0500 BATE 24053240500010928-10000B0P20231206
06-Dec-2023 08:28:21 392 172.0500 BATE 24053240500010928-10000B0Q20231206
06-Dec-2023 08:28:23 72 172.1000 XLON 05003050000009389-E0GugASjpmgS20231206
06-Dec-2023 08:28:33 33 172.1000 XLON 07003070000009483-E0GugASjpmrk20231206
06-Dec-2023 08:29:27 1102 172.1000 XLON 07003070000009491-E0GugASjpnhx20231206
06-Dec-2023 08:30:00 1064 172.1000 XLON 07003070000009736-E0GugASjpoLB20231206
06-Dec-2023 08:30:02 72 172.1000 XLON 05003050000009672-E0GugASjpoSb20231206
06-Dec-2023 08:30:05 104 172.2000 XLON 07003070000009764-E0GugASjpof820231206
06-Dec-2023 08:30:21 1158 172.2000 XLON 05003050000009708-E0GugASjpp8E20231206
06-Dec-2023 08:30:23 603 172.1000 CHIX 40083400800010191-110000GRL20231206
06-Dec-2023 08:30:23 1409 172.2000 XLON 05003050000009780-E0GugASjppAt20231206
06-Dec-2023 08:30:45 904 172.0000 BATE 24053240500012004-10000BJF20231206
06-Dec-2023 08:31:34 475 172.0000 XLON 05003050000009972-E0GugASjpqXh20231206
06-Dec-2023 08:31:34 660 172.0000 XLON 05003050000009972-E0GugASjpqXf20231206
06-Dec-2023 08:31:34 382 172.0000 XLON 05003050000009972-E0GugASjpqXj20231206
06-Dec-2023 08:31:37 70 172.0000 XLON 05003050000009983-E0GugASjpqbj20231206
06-Dec-2023 08:31:45 1182 172.0500 XLON 07003070000010068-E0GugASjpqj720231206
06-Dec-2023 08:31:48 715 172.0500 XLON 05003050000010031-E0GugASjpqlz20231206
06-Dec-2023 08:32:41 1340 172.0500 XLON 07003070000010255-E0GugASjprvi20231206
06-Dec-2023 08:33:16 341 172.0000 XLON 05003050000010263-E0GugASjpsZl20231206
06-Dec-2023 08:33:19 889 172.0000 XLON 07003070000010329-E0GugASjpsdq20231206
06-Dec-2023 08:33:47 1170 171.9500 XLON 05003050000010302-E0GugASjpt4j20231206
06-Dec-2023 08:33:51 603 171.8500 CHIX 24083240800010683-110000HZE20231206
06-Dec-2023 08:33:51 1249 171.8000 XLON 07003070000010265-E0GugASjptFR20231206
06-Dec-2023 08:33:51 745 171.8500 BATE 24053240500012880-10000C2W20231206
06-Dec-2023 08:33:53 680 171.7500 XLON 05003050000009876-E0GugASjptKN20231206
06-Dec-2023 08:34:01 513 171.7500 XLON 05003050000009876-E0GugASjptZL20231206
06-Dec-2023 08:34:01 905 171.7500 CHIX 40083400800010550-110000I2R20231206
06-Dec-2023 08:36:00 527 171.8000 XLON 07003070000010732-E0GugASjpvX720231206
06-Dec-2023 08:36:00 475 171.8000 XLON 07003070000010732-E0GugASjpvX920231206
06-Dec-2023 08:36:31 898 171.6500 XLON 07003070000010619-E0GugASjpw4M20231206
06-Dec-2023 08:36:32 1231 171.7000 XLON 05003050000010672-E0GugASjpw2z20231206
06-Dec-2023 08:36:32 603 171.6500 CHIX 40083400800012174-110000IQO20231206
06-Dec-2023 08:36:36 969 171.6500 BATE 40053400500012275-10000CJ320231206
06-Dec-2023 08:37:19 1131 171.8000 XLON 07003070000010946-E0GugASjpxgO20231206
06-Dec-2023 08:37:19 6 171.8000 XLON 07003070000010946-E0GugASjpxgH20231206
06-Dec-2023 08:37:41 354 171.8000 XLON 05003050000010906-E0GugASjpy5J20231206
06-Dec-2023 08:38:47 929 171.8000 XLON 07003070000011116-E0GugASjpzBN20231206
06-Dec-2023 08:39:14 1476 171.8000 XLON 05003050000011109-E0GugASjpziQ20231206
06-Dec-2023 08:39:47 588 171.7500 XLON 07003070000011238-E0GugASjq0H020231206
06-Dec-2023 08:40:06 865 171.8000 XLON 07003070000011273-E0GugASjq0wG20231206
06-Dec-2023 08:40:40 874 171.6500 XLON 05003050000010836-E0GugASjq1cb20231206
06-Dec-2023 08:40:40 1376 171.6500 BATE 24053240500015851-10000D6T20231206
06-Dec-2023 08:40:40 846 171.6500 CHIX 40083400800013262-110000K3820231206
06-Dec-2023 08:40:40 1586 171.6000 BATE 24053240500014578-10000D6U20231206
06-Dec-2023 08:40:40 1268 171.7000 BATE 24053240500016109-10000D6S20231206
06-Dec-2023 08:40:40 881 171.8000 XLON 07003070000011410-E0GugASjq1cE20231206
06-Dec-2023 08:40:40 1314 171.6000 XLON 07003070000010544-E0GugASjq1d520231206
06-Dec-2023 08:40:40 35 171.5500 CHIX 24083240800011629-110000K3E20231206
06-Dec-2023 08:40:40 689 171.5500 CHIX 24083240800011629-110000K3F20231206
06-Dec-2023 08:40:58 1140 171.3500 XLON 05003050000011349-E0GugASjq23520231206
06-Dec-2023 08:41:01 336 171.3500 XLON 07003070000011468-E0GugASjq26K20231206
06-Dec-2023 08:41:01 800 171.3500 XLON 07003070000011468-E0GugASjq26G20231206
06-Dec-2023 08:41:05 877 171.5000 XLON 05003050000011426-E0GugASjq2MG20231206
06-Dec-2023 08:42:02 1032 171.5500 BATE 24053240500016587-10000DEF20231206
06-Dec-2023 08:42:02 1043 171.5500 XLON 05003050000011445-E0GugASjq3YH20231206
06-Dec-2023 08:42:02 1017 171.6000 XLON 07003070000011562-E0GugASjq3Xx20231206
06-Dec-2023 08:42:06 1031 171.5000 BATE 24053240500016576-10000DFI20231206
06-Dec-2023 08:42:06 663 171.5000 CHIX 40083400800013554-110000KLI20231206
06-Dec-2023 08:42:07 587 171.4500 BATE 24053240500016752-10000DFO20231206
06-Dec-2023 08:42:07 164 171.4500 BATE 24053240500016752-10000DFP20231206
06-Dec-2023 08:43:47 914 171.4500 XLON 05003050000011703-E0GugASjq6Mo20231206
06-Dec-2023 08:43:47 1079 171.5000 XLON 07003070000011764-E0GugASjq6MM20231206
06-Dec-2023 08:43:47 728 171.5000 BATE 40053400500017057-10000DSC20231206
06-Dec-2023 08:43:47 1652 171.5500 XLON 07003070000011809-E0GugASjq6Lp20231206
06-Dec-2023 08:43:47 603 171.5000 CHIX 24083240800013946-110000LFE20231206
06-Dec-2023 08:43:47 1250 171.5500 XLON 07003070000011809-E0GugASjq6Lr20231206
06-Dec-2023 08:43:49 1086 171.4000 XLON 07003070000011704-E0GugASjq6TU20231206
06-Dec-2023 08:43:49 355 171.4000 BATE 24053240500017218-10000DT120231206
06-Dec-2023 08:43:49 706 171.4000 CHIX 40083400800014059-110000LGK20231206
06-Dec-2023 08:43:49 556 171.4000 BATE 24053240500017218-10000DT020231206
06-Dec-2023 08:46:49 72 172.0500 XLON 05003050000012182-E0GugASjqA0820231206
06-Dec-2023 08:46:51 1127 172.0500 XLON 05003050000012185-E0GugASjqA3u20231206
06-Dec-2023 08:47:02 966 172.0500 XLON 07003070000012276-E0GugASjqAIG20231206
06-Dec-2023 08:47:15 1044 172.0500 XLON 07003070000012296-E0GugASjqARU20231206
06-Dec-2023 08:48:59 1354 172.0500 BATE 24053240500019299-10000EKO20231206
06-Dec-2023 08:48:59 901 172.0500 XLON 05003050000012324-E0GugASjqCJD20231206
06-Dec-2023 08:48:59 1053 171.9500 XLON 05003050000012287-E0GugASjqCK920231206
06-Dec-2023 08:48:59 719 172.0000 CHIX 24083240800015396-110000MZR20231206
06-Dec-2023 08:49:09 884 171.9500 XLON 07003070000012574-E0GugASjqCcu20231206
06-Dec-2023 08:49:09 1127 171.9000 XLON 05003050000012213-E0GugASjqCd620231206
06-Dec-2023 08:51:01 351 171.9000 XLON 07003070000012779-E0GugASjqEqs20231206
06-Dec-2023 08:51:01 620 171.9000 XLON 07003070000012779-E0GugASjqEqq20231206
06-Dec-2023 08:51:03 1215 171.9000 XLON 07003070000012785-E0GugASjqEuW20231206
06-Dec-2023 08:51:40 675 171.9000 XLON 07003070000012835-E0GugASjqFXA20231206
06-Dec-2023 08:51:40 543 171.9000 XLON 07003070000012835-E0GugASjqFX820231206
06-Dec-2023 08:52:07 603 172.0000 CHIX 40083400800016697-110000O0Q20231206
06-Dec-2023 08:53:46 1165 172.0000 BATE 40053400500020810-10000F9420231206
06-Dec-2023 08:53:46 1388 172.0500 BATE 40053400500020837-10000F9320231206
06-Dec-2023 08:53:46 1179 172.0000 CHIX 24083240800016710-110000OD020231206
06-Dec-2023 08:53:46 1079 172.0500 XLON 07003070000012955-E0GugASjqHTv20231206
06-Dec-2023 08:53:47 1002 172.0000 XLON 05003050000012974-E0GugASjqHX120231206
06-Dec-2023 08:53:49 1259 171.9500 BATE 24053240500021229-10000F9L20231206
06-Dec-2023 08:53:49 919 172.0000 XLON 07003070000013059-E0GugASjqHb020231206
06-Dec-2023 08:53:51 72 172.0000 XLON 07003070000013060-E0GugASjqHd620231206
06-Dec-2023 08:53:51 339 172.0000 XLON 07003070000013060-E0GugASjqHd420231206
06-Dec-2023 08:54:24 667 171.9000 XLON 07003070000013119-E0GugASjqI8520231206
06-Dec-2023 08:54:54 1013 171.9500 XLON 05003050000013055-E0GugASjqIcS20231206
06-Dec-2023 08:54:56 1253 171.9500 XLON 07003070000013156-E0GugASjqIe320231206
06-Dec-2023 08:55:56 1045 172.0500 XLON 05003050000013207-E0GugASjqJUB20231206
06-Dec-2023 08:56:01 1241 172.0500 XLON 07003070000013277-E0GugASjqJWn20231206
06-Dec-2023 08:56:16 1019 171.9500 BATE 24053240500022553-10000FME20231206
06-Dec-2023 08:56:16 1067 171.9500 XLON 05003050000013128-E0GugASjqJrz20231206
06-Dec-2023 08:56:17 463 171.9000 BATE 24053240500022211-10000FMH20231206
06-Dec-2023 08:56:17 388 171.9000 BATE 24053240500022211-10000FMG20231206
06-Dec-2023 08:56:17 1163 171.9000 XLON 05003050000013258-E0GugASjqJtk20231206
06-Dec-2023 08:57:17 1275 171.8000 BATE 40053400500021689-10000FRL20231206
06-Dec-2023 08:57:17 758 171.8500 CHIX 40083400800017222-110000PCJ20231206
06-Dec-2023 08:57:18 1049 171.7500 XLON 07003070000012595-E0GugASjqKgg20231206
06-Dec-2023 08:57:18 883 171.7500 CHIX 40083400800017201-110000PD920231206
06-Dec-2023 08:58:05 114 171.9500 XLON 07003070000013483-E0GugASjqLEi20231206
06-Dec-2023 08:58:38 666 171.9500 XLON 07003070000013531-E0GugASjqLlZ20231206
06-Dec-2023 08:59:04 1022 171.9500 XLON 05003050000013529-E0GugASjqM2j20231206
06-Dec-2023 08:59:34 1 171.9500 XLON 07003070000013608-E0GugASjqMPr20231206
06-Dec-2023 08:59:34 27 171.9500 XLON 07003070000013608-E0GugASjqMPp20231206
06-Dec-2023 08:59:35 72 171.9500 XLON 05003050000013583-E0GugASjqMQH20231206
06-Dec-2023 08:59:36 72 171.9500 XLON 07003070000013612-E0GugASjqMRn20231206
06-Dec-2023 08:59:39 72 171.9500 XLON 05003050000013585-E0GugASjqMTE20231206
06-Dec-2023 08:59:41 72 171.9500 XLON 05003050000013586-E0GugASjqMVM20231206
06-Dec-2023 08:59:43 72 171.9500 XLON 05003050000013592-E0GugASjqMW120231206
06-Dec-2023 08:59:45 1106 171.8500 XLON 05003050000013595-E0GugASjqMXd20231206
06-Dec-2023 08:59:56 693 171.7500 CHIX 24083240800017906-110000PY320231206
06-Dec-2023 08:59:56 303 171.7500 CHIX 24083240800017906-110000PY220231206
06-Dec-2023 09:00:14 1014 171.7000 XLON 05003050000013406-E0GugASjqMwn20231206
06-Dec-2023 09:00:14 944 171.6500 BATE 40053400500022887-10000G8320231206
06-Dec-2023 09:00:14 1002 171.6500 XLON 07003070000013444-E0GugASjqMxD20231206
06-Dec-2023 09:03:42 778 171.7000 XLON 07003070000013884-E0GugASjqPAB20231206
06-Dec-2023 09:03:42 162 171.7000 XLON 07003070000013884-E0GugASjqPA920231206
06-Dec-2023 09:03:42 1271 171.6500 BATE 40053400500025520-10000GQE20231206
06-Dec-2023 09:03:43 72 171.7000 XLON 05003050000014090-E0GugASjqPCD20231206
06-Dec-2023 09:03:44 72 171.7000 XLON 05003050000014106-E0GugASjqPDQ20231206
06-Dec-2023 09:03:47 1109 171.7500 XLON 05003050000014110-E0GugASjqPGp20231206
06-Dec-2023 09:03:48 1194 171.7500 XLON 05003050000014122-E0GugASjqPKQ20231206
06-Dec-2023 09:03:49 1535 171.7500 XLON 05003050000014124-E0GugASjqPLI20231206
06-Dec-2023 09:03:54 1280 171.7500 XLON 07003070000014189-E0GugASjqPOe20231206
06-Dec-2023 09:03:56 1020 171.7500 XLON 05003050000014143-E0GugASjqPR820231206
06-Dec-2023 09:04:08 1191 171.8000 XLON 07003070000014232-E0GugASjqPcH20231206
06-Dec-2023 09:04:36 1059 171.7500 BATE 40053400500026081-10000GZS20231206
06-Dec-2023 09:04:36 1165 171.8000 BATE 40053400500026102-10000GZL20231206
06-Dec-2023 09:05:38 853 171.7500 XLON 05003050000014424-E0GugASjqRVU20231206
06-Dec-2023 09:05:52 452 171.7500 XLON 05003050000014459-E0GugASjqRmp20231206
06-Dec-2023 09:05:52 903 171.7500 XLON 05003050000014459-E0GugASjqRmr20231206
06-Dec-2023 09:05:53 44 171.7500 CHIX 40083400800020381-110000S1J20231206
06-Dec-2023 09:06:06 1088 171.7500 XLON 07003070000014532-E0GugASjqRwo20231206
06-Dec-2023 09:06:10 1059 171.7000 BATE 24053240500026635-10000H9R20231206
06-Dec-2023 09:06:10 1024 171.7000 CHIX 24083240800019585-110000S3Z20231206
06-Dec-2023 09:06:46 1250 171.6500 XLON 05003050000014525-E0GugASjqSPK20231206
06-Dec-2023 09:07:11 1076 171.6500 XLON 07003070000014637-E0GugASjqSeR20231206
06-Dec-2023 09:07:28 1281 171.6000 XLON 07003070000013849-E0GugASjqStq20231206
06-Dec-2023 09:09:49 1413 171.7000 XLON 07003070000014699-E0GugASjqUoS20231206
06-Dec-2023 09:09:49 1225 171.7000 CHIX 24083240800020762-110000SXI20231206
06-Dec-2023 09:09:49 830 171.7500 XLON 05003050000014717-E0GugASjqUo620231206
06-Dec-2023 09:09:49 1327 171.7500 CHIX 40083400800020856-110000SXF20231206
06-Dec-2023 09:09:49 871 171.7000 BATE 40053400500027557-10000HQ420231206
06-Dec-2023 09:09:49 1127 171.7500 BATE 24053240500028181-10000HQ020231206
06-Dec-2023 09:09:51 1024 171.7000 XLON 05003050000014866-E0GugASjqUpx20231206
06-Dec-2023 09:09:54 793 171.7000 XLON 07003070000014928-E0GugASjqUtA20231206
06-Dec-2023 09:10:03 842 171.7000 XLON 07003070000014941-E0GugASjqUzj20231206
06-Dec-2023 09:10:03 162 171.7000 XLON 07003070000014941-E0GugASjqUzm20231206
06-Dec-2023 09:10:13 870 171.6000 BATE 24053240500027407-10000HSD20231206
06-Dec-2023 09:10:44 275 171.5000 XLON 05003050000014378-E0GugASjqVP520231206
06-Dec-2023 09:10:44 666 171.5000 XLON 05003050000014378-E0GugASjqVP320231206
06-Dec-2023 09:11:02 1024 171.3500 XLON 07003070000014924-E0GugASjqVuR20231206
06-Dec-2023 09:11:02 893 171.3000 CHIX 24083240800021466-110000T9K20231206
06-Dec-2023 09:11:02 934 171.5000 XLON 07003070000015024-E0GugASjqVtd20231206
06-Dec-2023 09:11:16 645 171.2500 BATE 40053400500029067-10000HX120231206
06-Dec-2023 09:11:16 416 171.2500 BATE 40053400500029067-10000HX020231206
06-Dec-2023 09:11:16 1104 171.3000 XLON 05003050000014986-E0GugASjqW6z20231206
06-Dec-2023 09:11:16 1061 171.3000 BATE 24053240500029764-10000HWY20231206
06-Dec-2023 09:12:42 37 171.4000 XLON 07003070000015184-E0GugASjqXVH20231206
06-Dec-2023 09:12:42 144 171.4000 XLON 07003070000015184-E0GugASjqXVJ20231206
06-Dec-2023 09:12:42 31 171.4000 XLON 07003070000015184-E0GugASjqXVF20231206
06-Dec-2023 09:13:51 883 171.5000 XLON 05003050000015259-E0GugASjqYXm20231206
06-Dec-2023 09:14:09 867 171.6000 XLON 05003050000015290-E0GugASjqYs520231206
06-Dec-2023 09:14:18 403 171.6000 XLON 07003070000015368-E0GugASjqYy120231206
06-Dec-2023 09:14:18 790 171.6000 XLON 07003070000015368-E0GugASjqYxz20231206
06-Dec-2023 09:14:30 1280 171.5000 XLON 05003050000015273-E0GugASjqZBw20231206
06-Dec-2023 09:14:31 603 171.4500 CHIX 24083240800022383-110000U9820231206
06-Dec-2023 09:14:44 701 171.5000 XLON 07003070000015414-E0GugASjqZXd20231206
06-Dec-2023 09:14:53 603 171.4500 BATE 24053240500030931-10000IIT20231206
06-Dec-2023 09:14:53 98 171.4500 CHIX 24083240800022383-110000UD420231206
06-Dec-2023 09:14:53 199 171.4500 BATE 24053240500030931-10000IIU20231206
06-Dec-2023 09:14:53 934 171.4000 XLON 05003050000015182-E0GugASjqZg020231206
06-Dec-2023 09:15:13 697 171.3500 XLON 05003050000015377-E0GugASjqa3a20231206
06-Dec-2023 09:15:13 325 171.3500 XLON 05003050000015377-E0GugASjqa3c20231206
06-Dec-2023 09:15:15 679 171.3000 BATE 40053400500029817-10000ILQ20231206
06-Dec-2023 09:15:15 857 171.3000 CHIX 24083240800022141-110000UKF20231206
06-Dec-2023 09:16:54 977 171.3500 XLON 05003050000015569-E0GugASjqc8y20231206
06-Dec-2023 09:17:12 709 171.2000 XLON 05003050000015362-E0GugASjqcUm20231206
06-Dec-2023 09:17:12 395 171.2000 XLON 05003050000015362-E0GugASjqcUh20231206
06-Dec-2023 09:17:31 1094 171.2000 XLON 05003050000015614-E0GugASjqcif20231206
06-Dec-2023 09:17:33 131 171.1500 BATE 40053400500031031-10000IWW20231206
06-Dec-2023 09:17:33 349 171.1500 CHIX 40083400800022943-110000V4520231206
06-Dec-2023 09:17:33 869 171.1500 BATE 40053400500031031-10000IWX20231206
06-Dec-2023 09:17:33 504 171.1500 CHIX 40083400800022943-110000V4620231206
06-Dec-2023 09:18:13 1049 171.1000 XLON 07003070000015542-E0GugASjqdSU20231206
06-Dec-2023 09:18:13 787 171.0000 CHIX 24083240800022862-110000VE620231206
06-Dec-2023 09:18:13 846 171.0000 BATE 24053240500031601-10000J1Z20231206
06-Dec-2023 09:18:34 26 171.0000 XLON 07003070000015766-E0GugASjqdnR20231206
06-Dec-2023 09:18:34 72 171.0000 XLON 07003070000015766-E0GugASjqdnT20231206
06-Dec-2023 09:19:00 1186 170.9000 XLON 07003070000015654-E0GugASjqeRE20231206
06-Dec-2023 09:19:07 406 170.9000 XLON 05003050000015796-E0GugASjqebu20231206
06-Dec-2023 09:19:07 72 170.9000 XLON 05003050000015796-E0GugASjqebs20231206
06-Dec-2023 09:19:07 1275 170.9000 XLON 05003050000015796-E0GugASjqebw20231206
06-Dec-2023 09:19:45 923 170.9500 XLON 07003070000015858-E0GugASjqfZM20231206
06-Dec-2023 09:22:02 458 170.9000 XLON 05003050000015962-E0GugASjqhXg20231206
06-Dec-2023 09:22:02 842 170.9000 XLON 05003050000015962-E0GugASjqhXc20231206
06-Dec-2023 09:22:10 1403 170.9000 XLON 07003070000016106-E0GugASjqhgM20231206
06-Dec-2023 09:22:13 472 170.8500 CHIX 24083240800023610-110000WER20231206
06-Dec-2023 09:22:47 1020 171.0000 XLON 05003050000016125-E0GugASjqiDI20231206
06-Dec-2023 09:22:52 292 171.0000 XLON 05003050000016144-E0GugASjqiP220231206
06-Dec-2023 09:22:52 72 171.0000 XLON 05003050000016144-E0GugASjqiOy20231206
06-Dec-2023 09:22:52 1086 171.0000 XLON 05003050000016144-E0GugASjqiP020231206
06-Dec-2023 09:22:52 890 171.0000 XLON 05003050000016144-E0GugASjqiP420231206
06-Dec-2023 09:22:53 1377 170.9000 BATE 40053400500033871-10000JPN20231206
06-Dec-2023 09:22:53 802 170.9000 XLON 05003050000016089-E0GugASjqiSC20231206
06-Dec-2023 09:22:53 223 170.9000 XLON 05003050000016089-E0GugASjqiSA20231206
06-Dec-2023 09:22:57 1206 170.8500 XLON 05003050000015907-E0GugASjqiVT20231206
06-Dec-2023 09:22:57 252 170.8500 CHIX 24083240800023610-110000WM220231206
06-Dec-2023 09:22:57 1189 170.8500 BATE 40053400500032161-10000JPT20231206
06-Dec-2023 09:23:06 715 170.8000 BATE 24053240500034504-10000JR220231206
06-Dec-2023 09:23:06 1030 170.8000 XLON 07003070000016203-E0GugASjqigL20231206
06-Dec-2023 09:23:06 556 170.8000 BATE 24053240500034504-10000JR120231206
06-Dec-2023 09:23:49 724 170.7500 CHIX 24083240800023600-110000WQK20231206
06-Dec-2023 09:25:33 953 170.8000 XLON 07003070000016371-E0GugASjqkPX20231206
06-Dec-2023 09:25:38 612 170.8000 XLON 07003070000016418-E0GugASjqkSW20231206
06-Dec-2023 09:25:38 72 170.8000 XLON 07003070000016418-E0GugASjqkSU20231206
06-Dec-2023 09:26:07 1238 170.7000 XLON 07003070000016314-E0GugASjqkkk20231206
06-Dec-2023 09:26:17 668 170.6500 CHIX 40083400800025170-110000X8C20231206
06-Dec-2023 09:26:35 1253 170.7000 XLON 05003050000016474-E0GugASjqlAE20231206
06-Dec-2023 09:26:47 291 170.6500 BATE 24053240500035318-10000K5W20231206
06-Dec-2023 09:26:47 918 170.6500 XLON 05003050000016151-E0GugASjqlQQ20231206
06-Dec-2023 09:26:47 392 170.6500 XLON 05003050000016151-E0GugASjqlQ820231206
06-Dec-2023 09:26:47 830 170.6500 BATE 24053240500035318-10000K5V20231206
06-Dec-2023 09:26:49 230 170.5000 CHIX 24083240800024992-110000XD220231206
06-Dec-2023 09:26:49 421 170.5000 CHIX 24083240800024992-110000XD120231206
06-Dec-2023 09:27:26 1442 170.4500 XLON 07003070000016457-E0GugASjqm9G20231206
06-Dec-2023 09:28:47 1417 170.6000 XLON 05003050000016674-E0GugASjqnM020231206
06-Dec-2023 09:29:22 731 170.7000 XLON 05003050000016761-E0GugASjqnwq20231206
06-Dec-2023 09:29:24 40 170.7000 XLON 05003050000016795-E0GugASjqo0g20231206
06-Dec-2023 09:29:24 36 170.7000 XLON 05003050000016795-E0GugASjqo0e20231206
06-Dec-2023 09:29:24 28 170.7000 XLON 05003050000016795-E0GugASjqo0i20231206
06-Dec-2023 09:30:03 954 170.7500 XLON 07003070000016900-E0GugASjqoHm20231206
06-Dec-2023 09:32:02 945 170.7000 XLON 05003050000016795-E0GugASjqpik20231206
06-Dec-2023 09:32:02 349 170.7000 CHIX 40083400800027105-110000YKI20231206
06-Dec-2023 09:32:02 1483 170.7500 BATE 24053240500038559-10000KUA20231206
06-Dec-2023 09:32:02 1165 170.7000 BATE 40053400500037239-10000KUB20231206
06-Dec-2023 09:32:02 704 170.7000 CHIX 40083400800027105-110000YKJ20231206
06-Dec-2023 09:32:02 955 170.7500 XLON 05003050000016982-E0GugASjqpiS20231206
06-Dec-2023 09:32:02 1 170.7000 CHIX 40083400800027105-110000YKH20231206
06-Dec-2023 09:32:04 1253 170.6000 XLON 07003070000016749-E0GugASjqpmb20231206
06-Dec-2023 09:32:04 780 170.6000 CHIX 24083240800026481-110000YLB20231206
06-Dec-2023 09:32:04 1436 170.6500 XLON 07003070000017208-E0GugASjqpmL20231206
06-Dec-2023 09:32:04 1451 170.6500 BATE 24053240500037624-10000KUU20231206
06-Dec-2023 09:35:02 1077 171.0500 XLON 07003070000017431-E0GugASjqsQS20231206
06-Dec-2023 09:35:03 783 171.0500 XLON 05003050000017572-E0GugASjqsSW20231206
06-Dec-2023 09:35:05 396 171.0500 XLON 05003050000017572-E0GugASjqsYT20231206
06-Dec-2023 09:35:28 1135 171.1000 XLON 05003050000017587-E0GugASjqsqs20231206
06-Dec-2023 09:36:23 1162 171.1000 XLON 05003050000017681-E0GugASjqthh20231206
06-Dec-2023 09:36:29 689 171.1500 XLON 07003070000017843-E0GugASjqtp220231206
06-Dec-2023 09:36:29 415 171.1500 XLON 07003070000017843-E0GugASjqtp020231206
06-Dec-2023 09:36:30 1264 171.1500 XLON 05003050000017823-E0GugASjqtqc20231206
06-Dec-2023 09:37:03 923 171.0500 CHIX 24083240800028410-11000103220231206
06-Dec-2023 09:37:03 808 171.1000 BATE 40053400500040594-10000LLB20231206
06-Dec-2023 09:37:03 1906 171.0500 BATE 24053240500041118-10000LLC20231206
06-Dec-2023 09:37:03 1565 171.1500 XLON 05003050000017846-E0GugASjquL820231206
06-Dec-2023 09:37:03 1264 171.1000 XLON 07003070000017838-E0GugASjquLX20231206
06-Dec-2023 09:37:03 1334 171.0500 XLON 05003050000017585-E0GugASjquM820231206
06-Dec-2023 09:37:03 78 171.1500 XLON 05003050000017846-E0GugASjquLA20231206
06-Dec-2023 09:37:03 682 171.1500 XLON 07003070000017893-E0GugASjquLC20231206
06-Dec-2023 09:37:04 426 171.0000 BATE 24053240500039948-10000LLM20231206
06-Dec-2023 09:37:04 381 171.0000 BATE 24053240500039948-10000LLL20231206
06-Dec-2023 09:39:29 632 170.9500 XLON 05003050000018274-E0GugASjqwdd20231206
06-Dec-2023 09:39:29 615 170.9500 XLON 05003050000018274-E0GugASjqwdb20231206
06-Dec-2023 09:40:02 484 170.9500 XLON 05003050000018350-E0GugASjqxAL20231206
06-Dec-2023 09:40:02 842 170.9500 XLON 05003050000018350-E0GugASjqxAI20231206
06-Dec-2023 09:41:02 154 171.1000 XLON 07003070000018538-E0GugASjqxwL20231206
06-Dec-2023 09:41:02 867 171.1000 XLON 07003070000018538-E0GugASjqxwN20231206
06-Dec-2023 09:41:06 1205 171.1000 XLON 05003050000018488-E0GugASjqy1320231206
06-Dec-2023 09:41:36 57 171.1000 CHIX 40083400800030500-1100011G620231206
06-Dec-2023 09:41:36 8 171.1000 CHIX 40083400800030500-1100011G520231206
06-Dec-2023 09:41:36 117 171.1000 CHIX 40083400800030500-1100011G720231206
06-Dec-2023 09:41:36 21 171.1000 CHIX 40083400800030500-1100011G820231206
06-Dec-2023 09:41:39 1013 171.1000 XLON 05003050000018541-E0GugASjqyLh20231206
06-Dec-2023 09:41:40 861 171.0500 CHIX 24083240800030261-1100011GY20231206
06-Dec-2023 09:41:40 939 171.0500 XLON 05003050000018440-E0GugASjqyMe20231206
06-Dec-2023 09:41:40 97 171.0500 CHIX 24083240800030261-1100011GX20231206
06-Dec-2023 09:41:40 419 171.0500 CHIX 24083240800030261-1100011GZ20231206
06-Dec-2023 09:42:40 1298 171.1000 XLON 07003070000018710-E0GugASjqzJV20231206
06-Dec-2023 09:43:13 427 171.0500 CHIX 40083400800030814-1100011UA20231206
06-Dec-2023 09:43:13 1110 171.0500 XLON 07003070000018681-E0GugASjqzpa20231206
06-Dec-2023 09:43:13 1301 171.1000 XLON 05003050000018720-E0GugASjqzpK20231206
06-Dec-2023 09:43:13 1059 171.0500 BATE 24053240500044253-10000MK620231206
06-Dec-2023 09:43:13 740 171.0500 CHIX 40083400800030814-1100011UB20231206
06-Dec-2023 09:43:55 142 171.0000 CHIX 40083400800030501-1100011Y020231206
06-Dec-2023 09:44:35 632 171.0000 CHIX 40083400800030501-11000122J20231206
06-Dec-2023 09:44:35 1115 171.0500 XLON 05003050000018849-E0GugASjr0yE20231206
06-Dec-2023 09:44:35 1589 171.0000 BATE 40053400500043188-10000MOS20231206
06-Dec-2023 09:44:35 1036 171.0000 XLON 05003050000018416-E0GugASjr0yQ20231206
06-Dec-2023 09:45:08 1306 171.0000 XLON 05003050000018918-E0GugASjr1XR20231206
06-Dec-2023 09:45:23 1165 170.9500 BATE 40053400500043178-10000MT720231206
06-Dec-2023 09:45:23 225 170.9500 XLON 07003070000018896-E0GugASjr1kX20231206
06-Dec-2023 09:45:23 704 170.9500 XLON 07003070000018896-E0GugASjr1kZ20231206
06-Dec-2023 09:46:35 412 170.9500 XLON 05003050000019011-E0GugASjr2fi20231206
06-Dec-2023 09:46:35 603 170.9500 XLON 05003050000019011-E0GugASjr2fg20231206
06-Dec-2023 09:47:08 1119 171.0000 XLON 07003070000019236-E0GugASjr2uW20231206
06-Dec-2023 09:47:41 1 171.0000 XLON 07003070000019286-E0GugASjr3Bg20231206
06-Dec-2023 09:47:45 1213 171.1000 XLON 05003050000019233-E0GugASjr3F920231206
06-Dec-2023 09:47:55 1197 171.1000 XLON 07003070000019296-E0GugASjr3KL20231206
06-Dec-2023 09:48:52 1102 171.1500 XLON 05003050000019344-E0GugASjr3sP20231206
06-Dec-2023 09:48:52 4 171.1500 XLON 05003050000019344-E0GugASjr3sL20231206
06-Dec-2023 09:49:50 567 171.1000 XLON 07003070000019326-E0GugASjr4Tr20231206
06-Dec-2023 09:49:50 409 171.1500 XLON 05003050000019386-E0GugASjr4TY20231206
06-Dec-2023 09:49:50 604 171.1500 XLON 05003050000019386-E0GugASjr4TW20231206
06-Dec-2023 09:49:50 449 171.1000 XLON 07003070000019326-E0GugASjr4Tp20231206
06-Dec-2023 09:50:01 759 171.1500 BATE 40053400500047395-10000NG920231206
06-Dec-2023 09:50:01 293 171.1500 BATE 40053400500047395-10000NG820231206
06-Dec-2023 09:52:35 1095 171.2500 BATE 24053240500049213-10000NV820231206
06-Dec-2023 09:52:35 941 171.3000 XLON 05003050000019678-E0GugASjr6RK20231206
06-Dec-2023 09:52:35 127 171.2500 XLON 05003050000019637-E0GugASjr6Rc20231206
06-Dec-2023 09:52:35 634 171.2500 XLON 05003050000019637-E0GugASjr6Rr20231206
06-Dec-2023 09:52:35 178 171.2500 XLON 05003050000019637-E0GugASjr6Rj20231206
06-Dec-2023 09:52:35 279 171.3000 CHIX 24083240800033613-11000145E20231206
06-Dec-2023 09:52:35 1377 171.2500 CHIX 24083240800033494-11000145G20231206
06-Dec-2023 09:52:35 780 171.3000 CHIX 24083240800033613-11000145F20231206
06-Dec-2023 09:52:47 1315 171.2500 XLON 05003050000019740-E0GugASjr6WR20231206
06-Dec-2023 09:53:37 378 171.2500 XLON 05003050000019754-E0GugASjr77z20231206
06-Dec-2023 09:53:37 575 171.2500 XLON 05003050000019754-E0GugASjr78120231206
06-Dec-2023 09:53:39 335 171.2500 XLON 05003050000019816-E0GugASjr78U20231206
06-Dec-2023 09:53:39 476 171.2500 XLON 05003050000019816-E0GugASjr78S20231206
06-Dec-2023 09:53:39 240 171.2500 XLON 05003050000019816-E0GugASjr78X20231206
06-Dec-2023 09:54:53 762 171.2500 XLON 07003070000019870-E0GugASjr7gN20231206
06-Dec-2023 09:54:53 384 171.2500 XLON 07003070000019870-E0GugASjr7gL20231206
06-Dec-2023 09:54:53 100 171.2500 BATE 24053240500049954-10000O3I20231206
06-Dec-2023 09:55:57 1060 171.3000 BATE 24053240500050571-10000O8220231206
06-Dec-2023 09:55:57 428 171.3500 BATE 24053240500050815-10000O8120231206
06-Dec-2023 09:55:57 1127 171.3500 XLON 05003050000019952-E0GugASjr8Xo20231206
06-Dec-2023 09:55:57 670 171.3500 XLON 07003070000020003-E0GugASjr8Xm20231206
06-Dec-2023 09:55:57 941 171.3500 BATE 24053240500050815-10000O8020231206
06-Dec-2023 09:55:57 392 171.3500 XLON 07003070000020003-E0GugASjr8Xk20231206
06-Dec-2023 09:57:23 534 171.3000 BATE 24053240500051268-10000OFE20231206
06-Dec-2023 09:57:23 1466 171.3000 XLON 05003050000020047-E0GugASjr9VI20231206
06-Dec-2023 09:57:25 484 171.3500 XLON 05003050000020212-E0GugASjr9Y720231206
06-Dec-2023 09:57:25 601 171.3500 XLON 05003050000020212-E0GugASjr9Y920231206
06-Dec-2023 09:57:25 986 171.3500 XLON 07003070000020266-E0GugASjr9YQ20231206
06-Dec-2023 09:57:26 986 171.3500 XLON 05003050000020224-E0GugASjr9ZI20231206
06-Dec-2023 09:57:28 965 171.4000 BATE 24053240500051559-10000OFW20231206
06-Dec-2023 09:59:50 528 171.5500 CHIX 40083400800035145-1100015SC20231206
06-Dec-2023 09:59:50 637 171.5500 CHIX 40083400800035145-1100015S620231206
06-Dec-2023 09:59:50 970 171.5500 XLON 05003050000020267-E0GugASjrAgr20231206
06-Dec-2023 09:59:55 456 171.5500 XLON 07003070000020507-E0GugASjrAmP20231206
06-Dec-2023 09:59:55 710 171.5500 XLON 07003070000020507-E0GugASjrAmN20231206
06-Dec-2023 10:00:35 682 171.5500 XLON 05003050000020469-E0GugASjrBNR20231206
06-Dec-2023 10:00:35 776 171.5500 XLON 05003050000020469-E0GugASjrBNP20231206
06-Dec-2023 10:00:42 1361 171.5500 XLON 05003050000020568-E0GugASjrBRo20231206
06-Dec-2023 10:00:42 971 171.5500 XLON 05003050000020558-E0GugASjrBRd20231206
06-Dec-2023 10:00:56 468 171.5500 XLON 07003070000020657-E0GugASjrBZE20231206
06-Dec-2023 10:00:56 893 171.5500 XLON 07003070000020657-E0GugASjrBZG20231206
06-Dec-2023 10:01:48 711 171.5500 XLON 05003050000020658-E0GugASjrCIR20231206
06-Dec-2023 10:01:48 257 171.5500 XLON 05003050000020658-E0GugASjrCIT20231206
06-Dec-2023 10:02:10 1518 171.5500 CHIX 40083400800036422-1100016JG20231206
06-Dec-2023 10:02:24 968 171.5500 XLON 07003070000020792-E0GugASjrCqE20231206
06-Dec-2023 10:03:07 196 171.5500 XLON 05003050000020812-E0GugASjrDay20231206
06-Dec-2023 10:03:07 615 171.5500 BATE 40053400500053190-10000P8220231206
06-Dec-2023 10:03:07 656 171.5500 BATE 40053400500053190-10000P8320231206
06-Dec-2023 10:03:07 869 171.5500 XLON 05003050000020812-E0GugASjrDb020231206
06-Dec-2023 10:03:36 1069 171.5500 XLON 05003050000020917-E0GugASjrE3B20231206
06-Dec-2023 10:03:36 1433 171.5000 XLON 05003050000020254-E0GugASjrE3L20231206
06-Dec-2023 10:03:36 920 171.5000 CHIX 24083240800034970-11000170J20231206
06-Dec-2023 10:03:36 457 171.5000 CHIX 24083240800034970-11000170I20231206
06-Dec-2023 10:03:36 731 171.5500 BATE 40053400500053507-10000PB120231206
06-Dec-2023 10:03:36 214 171.5500 BATE 40053400500053507-10000PB220231206
06-Dec-2023 10:03:37 1271 171.4500 BATE 24053240500053811-10000PBL20231206
06-Dec-2023 10:04:08 1480 171.4000 BATE 24053240500053104-10000PF020231206
06-Dec-2023 10:04:08 1084 171.4000 XLON 05003050000020243-E0GugASjrEcO20231206
06-Dec-2023 10:08:28 1373 171.5000 XLON 07003070000021203-E0GugASjrHQF20231206
06-Dec-2023 10:08:28 912 171.4000 CHIX 40083400800037365-11000187P20231206
06-Dec-2023 10:08:28 1238 171.5000 BATE 40053400500054361-10000Q0R20231206
06-Dec-2023 10:08:28 295 171.4500 BATE 24053240500055254-10000Q0S20231206
06-Dec-2023 10:08:28 237 171.4500 BATE 24053240500055254-10000Q0T20231206
06-Dec-2023 10:08:28 1082 171.4000 XLON 07003070000021161-E0GugASjrHQh20231206
06-Dec-2023 10:08:28 1078 171.5000 XLON 05003050000021154-E0GugASjrHQH20231206
06-Dec-2023 10:08:28 1057 171.4500 BATE 24053240500055254-10000Q0U20231206
06-Dec-2023 10:08:29 72 171.4000 XLON 05003050000021660-E0GugASjrHRc20231206
06-Dec-2023 10:08:29 475 171.4000 XLON 05003050000021660-E0GugASjrHRa20231206
06-Dec-2023 10:08:30 1294 171.4000 XLON 07003070000021687-E0GugASjrHSe20231206
06-Dec-2023 10:08:31 72 171.4000 XLON 07003070000021692-E0GugASjrHUR20231206
06-Dec-2023 10:08:32 71 171.4000 XLON 05003050000021679-E0GugASjrHVo20231206
06-Dec-2023 10:08:32 1123 171.4000 XLON 05003050000021679-E0GugASjrHVq20231206
06-Dec-2023 10:08:48 603 171.4000 XLON 05003050000021743-E0GugASjrHdS20231206
06-Dec-2023 10:09:08 603 171.4000 XLON 05003050000021796-E0GugASjrHqC20231206
06-Dec-2023 10:09:08 689 171.4000 XLON 05003050000021796-E0GugASjrHqA20231206
06-Dec-2023 10:09:41 992 171.4000 XLON 07003070000021839-E0GugASjrIA020231206
06-Dec-2023 10:10:14 1400 171.4000 XLON 07003070000021906-E0GugASjrIlA20231206
06-Dec-2023 10:10:48 663 171.4000 XLON 05003050000021966-E0GugASjrIwN20231206
06-Dec-2023 10:11:02 800 171.4000 XLON 05003050000022008-E0GugASjrJ8920231206
06-Dec-2023 10:11:35 66 171.4000 XLON 07003070000022095-E0GugASjrJh720231206
06-Dec-2023 10:11:55 401 171.3000 CHIX 40083400800036598-11000193320231206
06-Dec-2023 10:11:55 1087 171.3000 BATE 24053240500055624-10000QH720231206
06-Dec-2023 10:11:55 1095 171.3000 XLON 05003050000021669-E0GugASjrJt020231206
06-Dec-2023 10:11:55 610 171.3000 CHIX 40083400800036598-11000193220231206
06-Dec-2023 10:12:08 1205 171.3000 XLON 07003070000022156-E0GugASjrK0820231206
06-Dec-2023 10:15:39 905 171.3000 CHIX 40083400800039716-1100019U220231206
06-Dec-2023 10:15:39 200 171.3000 BATE 24053240500058762-10000QWJ20231206
06-Dec-2023 10:16:02 144 171.3000 CHIX 40083400800039716-1100019WV20231206
06-Dec-2023 10:16:02 313 171.3000 CHIX 40083400800040644-1100019WW20231206
06-Dec-2023 10:16:02 441 171.3000 BATE 24053240500058762-10000QXN20231206
06-Dec-2023 10:16:02 842 171.3000 BATE 24053240500058762-10000QXM20231206
06-Dec-2023 10:16:11 384 171.3000 CHIX 40083400800040644-1100019YE20231206
06-Dec-2023 10:17:02 842 171.3000 XLON 05003050000022274-E0GugASjrMys20231206
06-Dec-2023 10:17:17 1294 171.6500 XLON 05003050000022767-E0GugASjrNOb20231206
06-Dec-2023 10:18:14 397 171.7000 CHIX 24083240800041085-110001AES20231206
06-Dec-2023 10:19:08 715 171.7000 CHIX 40083400800041402-110001AML20231206
06-Dec-2023 10:19:08 1234 171.7000 XLON 07003070000022932-E0GugASjrPWk20231206
06-Dec-2023 10:19:08 1059 171.7000 BATE 40053400500060162-10000RAE20231206
06-Dec-2023 10:19:08 1271 171.7000 BATE 40053400500060445-10000RAG20231206
06-Dec-2023 10:19:09 740 171.7000 XLON 07003070000023018-E0GugASjrPXB20231206
06-Dec-2023 10:19:10 1448 171.7000 XLON 07003070000023022-E0GugASjrPZd20231206
06-Dec-2023 10:19:11 721 171.7000 XLON 05003050000023038-E0GugASjrPas20231206
06-Dec-2023 10:19:11 737 171.7000 XLON 05003050000023038-E0GugASjrPaq20231206
06-Dec-2023 10:19:12 20 171.7000 XLON 07003070000023028-E0GugASjrPbp20231206
06-Dec-2023 10:19:12 1438 171.7000 XLON 07003070000023028-E0GugASjrPbr20231206
06-Dec-2023 10:19:12 1042 171.6500 CHIX 40083400800041209-110001ANL20231206
06-Dec-2023 10:19:13 1764 171.7000 XLON 07003070000023030-E0GugASjrPe320231206
06-Dec-2023 10:19:14 813 171.7000 XLON 07003070000023031-E0GugASjrPf620231206
06-Dec-2023 10:19:14 56 171.7000 XLON 07003070000023031-E0GugASjrPf420231206
06-Dec-2023 10:19:14 994 171.7000 XLON 07003070000023031-E0GugASjrPez20231206
06-Dec-2023 10:19:16 1059 171.6000 BATE 40053400500059731-10000RB820231206
06-Dec-2023 10:19:16 1001 171.6000 CHIX 24083240800040895-110001ANZ20231206
06-Dec-2023 10:19:16 681 171.6500 XLON 07003070000022777-E0GugASjrPhu20231206
06-Dec-2023 10:19:16 637 171.6500 XLON 07003070000022777-E0GugASjrPhs20231206
06-Dec-2023 10:19:47 570 171.6500 XLON 05003050000023107-E0GugASjrQIQ20231206
06-Dec-2023 10:20:02 4 171.6500 BATE 24053240500062090-10000REP20231206
06-Dec-2023 10:20:45 1224 171.6500 BATE 24053240500062192-10000RGY20231206
06-Dec-2023 10:20:45 153 171.6500 BATE 24053240500062192-10000RGZ20231206
06-Dec-2023 10:20:54 1527 171.6500 XLON 07003070000023222-E0GugASjrQye20231206
06-Dec-2023 10:21:02 763 171.6500 XLON 07003070000023245-E0GugASjrR2t20231206
06-Dec-2023 10:21:02 406 171.6500 XLON 07003070000023245-E0GugASjrR2v20231206
06-Dec-2023 10:21:02 354 171.6500 XLON 07003070000023245-E0GugASjrR2x20231206
06-Dec-2023 10:21:02 475 171.6500 XLON 07003070000023245-E0GugASjrR2p20231206
06-Dec-2023 10:21:02 738 171.6500 XLON 07003070000023245-E0GugASjrR2n20231206
06-Dec-2023 10:21:02 594 171.6500 XLON 07003070000023245-E0GugASjrR2r20231206
06-Dec-2023 10:21:02 614 171.6000 XLON 07003070000023092-E0GugASjrR3T20231206
06-Dec-2023 10:22:48 33 171.6500 BATE 24053240500063236-10000RPU20231206
06-Dec-2023 10:22:48 70 171.6500 BATE 24053240500063236-10000RPV20231206
06-Dec-2023 10:22:48 43 171.6500 BATE 24053240500063236-10000RPT20231206
06-Dec-2023 10:23:57 618 171.5500 XLON 05003050000023043-E0GugASjrTkI20231206
06-Dec-2023 10:23:57 363 171.5000 XLON 07003070000023019-E0GugASjrTl320231206
06-Dec-2023 10:23:57 1377 171.5500 BATE 40053400500060778-10000RV220231206
06-Dec-2023 10:23:57 850 171.5500 CHIX 40083400800042578-110001BOX20231206
06-Dec-2023 10:23:57 479 171.5000 XLON 05003050000023031-E0GugASjrTkz20231206
06-Dec-2023 10:23:57 961 171.5500 XLON 07003070000023469-E0GugASjrTkK20231206
06-Dec-2023 10:23:57 200 171.5000 XLON 05003050000023031-E0GugASjrTl120231206
06-Dec-2023 10:24:00 842 171.4500 CHIX 24083240800041426-110001BPS20231206
06-Dec-2023 10:24:00 1165 171.4500 BATE 40053400500060685-10000RVS20231206
06-Dec-2023 10:24:00 1140 171.4500 XLON 07003070000023323-E0GugASjrTsF20231206
06-Dec-2023 10:24:00 63 171.4500 CHIX 24083240800041426-110001BPT20231206
06-Dec-2023 10:24:02 428 171.4000 XLON 05003050000023561-E0GugASjrTuM20231206
06-Dec-2023 10:24:02 709 171.4000 XLON 05003050000023561-E0GugASjrTuK20231206
06-Dec-2023 10:24:17 1213 171.4000 XLON 07003070000023635-E0GugASjrU4h20231206
06-Dec-2023 10:25:48 1117 171.5000 BATE 40053400500063101-10000S2T20231206
06-Dec-2023 10:25:48 1482 171.5000 XLON 05003050000023740-E0GugASjrVPx20231206
06-Dec-2023 10:27:25 1271 171.5500 XLON 07003070000023857-E0GugASjrWis20231206
06-Dec-2023 10:27:26 604 171.5000 CHIX 40083400800043511-110001CFD20231206
06-Dec-2023 10:28:02 1089 171.5000 BATE 40053400500063665-10000S9N20231206
06-Dec-2023 10:28:02 842 171.5000 XLON 05003050000023855-E0GugASjrXKR20231206
06-Dec-2023 10:28:02 2228 171.5000 XLON 05003050000023855-E0GugASjrXKT20231206
06-Dec-2023 10:29:20 1219 171.4500 BATE 40053400500062967-10000SEU20231206
06-Dec-2023 10:29:22 72 171.5000 XLON 07003070000024148-E0GugASjrYDl20231206
06-Dec-2023 10:29:55 1 171.5000 XLON 05003050000024261-E0GugASjrYTH20231206
06-Dec-2023 10:30:03 34 171.5000 BATE 24053240500066268-10000SI520231206
06-Dec-2023 10:30:03 4 171.5000 BATE 24053240500066268-10000SI420231206
06-Dec-2023 10:30:30 8 171.5000 BATE 24053240500066440-10000SJY20231206
06-Dec-2023 10:30:30 39 171.5000 BATE 24053240500066440-10000SJX20231206
06-Dec-2023 10:30:50 1155 171.4500 XLON 07003070000023717-E0GugASjrZ8I20231206
06-Dec-2023 10:30:50 286 171.5000 XLON 07003070000024338-E0GugASjrZ8820231206
06-Dec-2023 10:30:50 1357 171.5000 XLON 07003070000024338-E0GugASjrZ8620231206
06-Dec-2023 10:33:02 842 171.6500 XLON 05003050000024618-E0GugASjraWl20231206
06-Dec-2023 10:33:07 922 171.6500 XLON 05003050000024622-E0GugASjraZU20231206
06-Dec-2023 10:33:07 484 171.6500 XLON 05003050000024622-E0GugASjraZW20231206
06-Dec-2023 10:33:07 892 171.6500 XLON 07003070000024579-E0GugASjraZS20231206
06-Dec-2023 10:33:07 447 171.6500 XLON 05003050000024618-E0GugASjraZO20231206
06-Dec-2023 10:33:40 1137 171.6500 XLON 05003050000024679-E0GugASjraw420231206
06-Dec-2023 10:33:55 1377 171.6000 BATE 24053240500067465-10000SVY20231206
06-Dec-2023 10:35:02 328 171.6000 XLON 05003050000024818-E0GugASjrbhP20231206
06-Dec-2023 10:35:02 842 171.6000 XLON 05003050000024818-E0GugASjrbhN20231206
06-Dec-2023 10:35:59 1406 171.6000 XLON 05003050000024876-E0GugASjrcIm20231206
06-Dec-2023 10:36:02 668 171.5500 BATE 40053400500066221-10000T2120231206
06-Dec-2023 10:36:02 497 171.5500 BATE 40053400500066221-10000T2020231206
06-Dec-2023 10:36:02 842 171.5500 XLON 05003050000024614-E0GugASjrcKi20231206
06-Dec-2023 10:36:02 798 171.5500 XLON 05003050000024614-E0GugASjrcKk20231206
06-Dec-2023 10:39:45 5 171.6000 XLON 07003070000025261-E0GugASjrfC320231206
06-Dec-2023 10:39:58 593 171.6000 CHIX 24083240800046856-110001EXZ20231206
06-Dec-2023 10:39:58 784 171.6000 CHIX 24083240800046856-110001EXY20231206
06-Dec-2023 10:39:58 1370 171.6000 XLON 07003070000025261-E0GugASjrfKm20231206
06-Dec-2023 10:40:02 362 171.6500 BATE 40053400500069378-10000TH720231206
06-Dec-2023 10:40:02 5 171.6500 BATE 40053400500069378-10000TH820231206
06-Dec-2023 10:40:03 1156 171.6500 XLON 07003070000025306-E0GugASjrfPo20231206
06-Dec-2023 10:40:03 383 171.6500 XLON 07003070000025306-E0GugASjrfPm20231206
06-Dec-2023 10:40:04 1173 171.6500 XLON 05003050000025319-E0GugASjrfQJ20231206
06-Dec-2023 10:40:04 475 171.6500 XLON 05003050000025319-E0GugASjrfQL20231206
06-Dec-2023 10:40:10 1184 171.6500 XLON 05003050000025330-E0GugASjrfUW20231206
06-Dec-2023 10:40:35 56 171.6500 BATE 40053400500069575-10000TIP20231206
06-Dec-2023 10:40:35 1 171.6500 BATE 40053400500069575-10000TIO20231206
06-Dec-2023 10:40:36 856 171.6000 XLON 05003050000025311-E0GugASjrfqw20231206
06-Dec-2023 10:40:36 444 171.6000 XLON 05003050000025311-E0GugASjrfqu20231206
06-Dec-2023 10:40:43 732 171.6000 XLON 07003070000025387-E0GugASjrfuu20231206
06-Dec-2023 10:41:08 43 171.6500 BATE 24053240500070970-10000TK820231206
06-Dec-2023 10:41:08 66 171.6500 BATE 24053240500070970-10000TK620231206
06-Dec-2023 10:41:08 36 171.6500 BATE 24053240500070970-10000TK720231206
06-Dec-2023 10:41:42 44 171.6500 BATE 40053400500069909-10000TMI20231206
06-Dec-2023 10:41:51 1259 171.6000 XLON 07003070000025465-E0GugASjrgYb20231206
06-Dec-2023 10:41:51 603 171.6000 XLON 07003070000025465-E0GugASjrgYZ20231206
06-Dec-2023 10:42:09 1165 171.6500 BATE 40053400500070034-10000TNB20231206
06-Dec-2023 10:42:38 1402 171.5500 XLON 07003070000024918-E0GugASjrgyo20231206
06-Dec-2023 10:42:38 1059 171.5500 CHIX 24083240800046090-110001FC320231206
06-Dec-2023 10:42:38 1059 171.5500 BATE 40053400500067462-10000TOD20231206
06-Dec-2023 10:42:38 547 171.6000 XLON 07003070000025528-E0GugASjrgyf20231206
06-Dec-2023 10:42:38 530 171.6000 XLON 07003070000025528-E0GugASjrgyd20231206
06-Dec-2023 10:43:23 1 171.6500 CHIX 40083400800047765-110001FIA20231206
06-Dec-2023 10:43:23 28 171.6500 CHIX 40083400800047765-110001FIB20231206
06-Dec-2023 10:43:23 20 171.6500 CHIX 40083400800047765-110001FIC20231206
06-Dec-2023 10:45:28 1165 171.7500 BATE 40053400500071010-10000TWZ20231206
06-Dec-2023 10:45:28 435 171.7500 CHIX 24083240800047739-110001FRM20231206
06-Dec-2023 10:45:28 1776 171.7500 XLON 05003050000025762-E0GugASjriMQ20231206
06-Dec-2023 10:45:28 624 171.7500 CHIX 24083240800047739-110001FRN20231206
06-Dec-2023 10:45:30 1019 171.7000 CHIX 24083240800047529-110001FRQ20231206
06-Dec-2023 10:45:30 176 171.7000 XLON 07003070000025661-E0GugASjriNI20231206
06-Dec-2023 10:45:30 1377 171.7000 BATE 24053240500071867-10000TX120231206
06-Dec-2023 10:45:30 1000 171.7000 XLON 07003070000025661-E0GugASjriNG20231206
06-Dec-2023 10:46:01 58 171.7000 XLON 05003050000025908-E0GugASjrib720231206
06-Dec-2023 10:46:01 784 171.7000 XLON 05003050000025908-E0GugASjrib920231206
06-Dec-2023 10:46:10 37 171.7000 BATE 40053400500071324-10000TZ320231206
06-Dec-2023 10:46:10 56 171.7000 BATE 40053400500071324-10000TZ220231206
06-Dec-2023 10:46:35 158 171.7000 XLON 05003050000025967-E0GugASjrj1y20231206
06-Dec-2023 10:46:35 1165 171.7000 XLON 05003050000025967-E0GugASjrj1w20231206
06-Dec-2023 10:46:43 4 171.7000 BATE 24053240500072772-10000U0Y20231206
06-Dec-2023 10:46:43 112 171.7000 BATE 24053240500072772-10000U0X20231206
06-Dec-2023 10:46:55 1455 171.6500 CHIX 40083400800047778-110001FZV20231206
06-Dec-2023 10:46:55 1312 171.6500 BATE 24053240500071667-10000U1C20231206
06-Dec-2023 10:46:55 1176 171.6500 XLON 07003070000025656-E0GugASjrj9g20231206
06-Dec-2023 10:46:55 1796 171.5500 XLON 07003070000025861-E0GugASjrjAQ20231206
06-Dec-2023 10:47:08 842 171.5000 BATE 24053240500072455-10000U2C20231206
06-Dec-2023 10:47:08 113 171.5000 BATE 24053240500072455-10000U2D20231206
06-Dec-2023 10:47:31 1333 171.4500 XLON 07003070000025932-E0GugASjrjit20231206
06-Dec-2023 10:48:15 1214 171.4500 XLON 07003070000026069-E0GugASjrk7K20231206
06-Dec-2023 10:48:28 16 171.4000 XLON 07003070000025999-E0GugASjrk9C20231206
06-Dec-2023 10:48:28 952 171.3500 BATE 24053240500073094-10000U7I20231206
06-Dec-2023 10:48:28 1238 171.4000 BATE 24053240500073102-10000U7H20231206
06-Dec-2023 10:48:28 1793 171.4000 XLON 07003070000025999-E0GugASjrk9E20231206
06-Dec-2023 10:48:28 1576 171.3500 XLON 05003050000025980-E0GugASjrk9W20231206
06-Dec-2023 10:48:30 556 171.3000 CHIX 24083240800048376-110001GDH20231206
06-Dec-2023 10:48:30 361 171.3000 BATE 40053400500071769-10000U7L20231206
06-Dec-2023 10:50:02 196 171.3000 CHIX 24083240800048376-110001GQ920231206
06-Dec-2023 10:50:16 400 171.2500 XLON 05003050000026154-E0GugASjrlQ920231206
06-Dec-2023 10:50:16 827 171.2500 XLON 05003050000026154-E0GugASjrlPw20231206
06-Dec-2023 10:50:28 1302 171.2000 XLON 05003050000026244-E0GugASjrlWL20231206
06-Dec-2023 10:50:28 292 171.2000 XLON 05003050000026244-E0GugASjrlWb20231206
06-Dec-2023 10:51:02 254 171.1500 CHIX 40083400800048624-110001GWR20231206
06-Dec-2023 10:51:04 563 171.1500 XLON 05003050000026412-E0GugASjrltS20231206
06-Dec-2023 10:51:04 781 171.1500 XLON 05003050000026412-E0GugASjrltL20231206
06-Dec-2023 10:51:04 601 171.1500 CHIX 40083400800048624-110001GXL20231206
06-Dec-2023 10:51:04 30 171.1500 XLON 05003050000026412-E0GugASjrltP20231206
06-Dec-2023 10:51:04 23 171.1500 CHIX 40083400800048624-110001GXK20231206
06-Dec-2023 10:52:02 842 171.1000 XLON 07003070000026196-E0GugASjrmZ820231206
06-Dec-2023 10:52:03 874 171.1000 XLON 07003070000026196-E0GugASjrmbA20231206
06-Dec-2023 10:52:07 1550 171.0500 XLON 07003070000026441-E0GugASjrmd720231206
06-Dec-2023 10:53:15 1474 171.0000 XLON 07003070000026567-E0GugASjrnK720231206
06-Dec-2023 10:53:15 1491 171.0500 XLON 07003070000026648-E0GugASjrnJV20231206
06-Dec-2023 10:53:16 567 170.9500 XLON 05003050000026601-E0GugASjrnKU20231206
06-Dec-2023 10:53:16 336 170.9500 XLON 05003050000026601-E0GugASjrnKX20231206
06-Dec-2023 10:53:16 816 170.9500 XLON 05003050000026601-E0GugASjrnKZ20231206
06-Dec-2023 10:53:16 695 170.9500 BATE 24053240500073720-10000UP920231206
06-Dec-2023 10:55:09 302 171.1000 XLON 07003070000026865-E0GugASjroRu20231206
06-Dec-2023 10:56:13 1246 171.0500 XLON 05003050000026907-E0GugASjrp9n20231206
06-Dec-2023 10:56:13 1154 171.1000 XLON 05003050000026981-E0GugASjrp9a20231206
06-Dec-2023 10:56:13 1271 171.0500 BATE 40053400500074431-10000V1N20231206
06-Dec-2023 10:56:30 1165 171.0000 BATE 40053400500074393-10000V2U20231206
06-Dec-2023 11:00:29 1496 171.0500 XLON 07003070000027500-E0GugASjrsDT20231206
06-Dec-2023 11:01:29 387 171.1000 XLON 07003070000027559-E0GugASjrt6N20231206
06-Dec-2023 11:01:29 964 171.1000 XLON 07003070000027559-E0GugASjrt6P20231206
06-Dec-2023 11:01:29 1213 171.1000 CHIX 40083400800051642-110001J5Y20231206
06-Dec-2023 11:05:37 902 171.3500 BATE 24053240500080603-10000W3820231206
06-Dec-2023 11:05:37 7 171.3500 BATE 24053240500080603-10000W3720231206
06-Dec-2023 11:06:31 448 171.4500 XLON 07003070000028231-E0GugASjrwLC20231206
06-Dec-2023 11:06:32 1368 171.4500 XLON 07003070000028233-E0GugASjrwMJ20231206
06-Dec-2023 11:06:33 1493 171.4500 XLON 05003050000028280-E0GugASjrwNu20231206
06-Dec-2023 11:06:34 1364 171.4500 XLON 07003070000028238-E0GugASjrwOr20231206
06-Dec-2023 11:06:35 1736 171.4500 XLON 05003050000028284-E0GugASjrwPW20231206
06-Dec-2023 11:07:03 1540 171.4000 CHIX 40083400800053840-110001KCP20231206
06-Dec-2023 11:07:05 15 171.4500 XLON 07003070000028285-E0GugASjrwlD20231206
06-Dec-2023 11:07:06 1608 171.4500 XLON 05003050000028338-E0GugASjrwlj20231206
06-Dec-2023 11:07:06 1165 171.3500 CHIX 24083240800053375-110001KDE20231206
06-Dec-2023 11:07:06 566 171.3500 BATE 24053240500081375-10000W9G20231206
06-Dec-2023 11:07:06 471 171.3500 XLON 05003050000028272-E0GugASjrwmK20231206
06-Dec-2023 11:07:07 811 171.3500 BATE 24053240500081375-10000W9J20231206
06-Dec-2023 11:07:07 251 171.3500 XLON 05003050000028272-E0GugASjrwmr20231206
06-Dec-2023 11:07:07 517 171.3500 XLON 05003050000028272-E0GugASjrwmo20231206
06-Dec-2023 11:12:04 1483 171.6000 BATE 40053400500083092-10000WU120231206
06-Dec-2023 11:12:37 1029 171.6000 BATE 40053400500083382-10000WVU20231206
06-Dec-2023 11:13:10 843 171.6000 BATE 24053240500084934-10000WZ520231206
06-Dec-2023 11:13:11 350 171.5500 XLON 07003070000028884-E0GugASjs0hb20231206
06-Dec-2023 11:13:17 235 171.6000 CHIX 24083240800055710-110001LMY20231206
06-Dec-2023 11:13:17 651 171.6000 CHIX 24083240800055710-110001LMX20231206
06-Dec-2023 11:13:17 89 171.6000 CHIX 24083240800055710-110001LMW20231206
06-Dec-2023 11:13:39 1498 171.6500 XLON 07003070000028913-E0GugASjs0yA20231206
06-Dec-2023 11:13:39 1247 171.6500 XLON 05003050000028972-E0GugASjs0yC20231206
06-Dec-2023 11:13:40 472 171.6500 XLON 07003070000028941-E0GugASjs0zG20231206
06-Dec-2023 11:13:40 1214 171.6500 XLON 07003070000028941-E0GugASjs0zE20231206
06-Dec-2023 11:15:02 1165 171.6500 BATE 40053400500084066-10000X5D20231206
06-Dec-2023 11:15:02 1434 171.6500 CHIX 24083240800056034-110001LWZ20231206
06-Dec-2023 11:15:02 368 171.7000 BATE 40053400500084253-10000X5B20231206
06-Dec-2023 11:15:02 568 171.7000 CHIX 40083400800056271-110001LWX20231206
06-Dec-2023 11:15:02 558 171.7000 CHIX 40083400800056271-110001LWW20231206
06-Dec-2023 11:15:02 1008 171.7000 BATE 40053400500084253-10000X5C20231206
06-Dec-2023 11:15:02 1376 171.7000 XLON 07003070000029012-E0GugASjs1oV20231206
06-Dec-2023 11:15:02 1565 171.6500 XLON 07003070000028942-E0GugASjs1on20231206
06-Dec-2023 11:15:02 1165 171.6000 BATE 40053400500083994-10000X5F20231206
06-Dec-2023 11:15:02 877 171.6500 XLON 05003050000029000-E0GugASjs1op20231206
06-Dec-2023 11:15:02 956 171.6000 CHIX 40083400800056000-110001LX120231206
06-Dec-2023 11:15:02 447 171.6500 XLON 05003050000029000-E0GugASjs1or20231206
06-Dec-2023 11:15:03 475 171.6500 XLON 07003070000029055-E0GugASjs1q220231206
06-Dec-2023 11:15:03 641 171.6500 XLON 07003070000029055-E0GugASjs1py20231206
06-Dec-2023 11:15:03 72 171.6500 XLON 07003070000029055-E0GugASjs1q020231206
06-Dec-2023 11:15:04 1324 171.6000 XLON 07003070000029062-E0GugASjs1s920231206
06-Dec-2023 11:15:04 1323 171.6500 XLON 05003050000029119-E0GugASjs1s320231206
06-Dec-2023 11:15:06 1483 171.2000 BATE 40053400500084552-10000X5R20231206
06-Dec-2023 11:15:06 1445 171.5000 XLON 05003050000029116-E0GugASjs1uf20231206
06-Dec-2023 11:15:16 1684 171.1500 XLON 07003070000029068-E0GugASjs25g20231206
06-Dec-2023 11:16:57 896 171.3000 XLON 05003050000029197-E0GugASjs3BH20231206
06-Dec-2023 11:18:37 673 171.3500 XLON 07003070000029331-E0GugASjs43P20231206
06-Dec-2023 11:18:37 1059 171.3500 XLON 05003050000029405-E0GugASjs43R20231206
06-Dec-2023 11:18:37 784 171.3500 XLON 07003070000029331-E0GugASjs43N20231206
06-Dec-2023 11:19:14 1017 171.3000 BATE 40053400500086458-10000XJW20231206
06-Dec-2023 11:20:17 5 171.3000 BATE 40053400500086787-10000XOC20231206
06-Dec-2023 11:20:17 213 171.3000 BATE 40053400500086458-10000XOB20231206
06-Dec-2023 11:20:17 225 171.3000 BATE 40053400500086458-10000XO920231206
06-Dec-2023 11:20:28 355 171.3000 BATE 40053400500086787-10000XPK20231206
06-Dec-2023 11:20:28 341 171.3000 BATE 40053400500086787-10000XPL20231206
06-Dec-2023 11:20:28 1193 171.3500 XLON 05003050000029748-E0GugASjs5HF20231206
06-Dec-2023 11:21:01 1378 171.3500 XLON 05003050000029806-E0GugASjs5rE20231206
06-Dec-2023 11:21:02 72 171.3500 XLON 07003070000029758-E0GugASjs5rl20231206
06-Dec-2023 11:21:34 210 171.2500 XLON 07003070000029159-E0GugASjs6A220231206
06-Dec-2023 11:22:48 72 171.4000 XLON 05003050000029958-E0GugASjs6a520231206
06-Dec-2023 11:22:48 35 171.4000 XLON 05003050000029958-E0GugASjs6a320231206
06-Dec-2023 11:22:48 112 171.4000 XLON 05003050000029958-E0GugASjs6a720231206
06-Dec-2023 11:22:49 10 171.4000 XLON 05003050000029960-E0GugASjs6bD20231206
06-Dec-2023 11:22:49 72 171.4000 XLON 05003050000029960-E0GugASjs6bF20231206
06-Dec-2023 11:22:50 72 171.4000 XLON 07003070000029913-E0GugASjs6bx20231206
06-Dec-2023 11:22:51 72 171.4000 XLON 05003050000029962-E0GugASjs6cz20231206
06-Dec-2023 11:22:51 35 171.4000 XLON 05003050000029962-E0GugASjs6cx20231206
06-Dec-2023 11:22:52 1417 171.4000 XLON 05003050000029965-E0GugASjs6ez20231206
06-Dec-2023 11:23:04 710 171.3500 XLON 07003070000029915-E0GugASjs6nm20231206
06-Dec-2023 11:23:04 1165 171.3500 BATE 40053400500088274-10000XZG20231206
06-Dec-2023 11:23:04 435 171.3500 XLON 07003070000029915-E0GugASjs6nk20231206
06-Dec-2023 11:24:04 448 171.5000 XLON 07003070000030079-E0GugASjs7Rf20231206
06-Dec-2023 11:24:17 666 171.5000 XLON 07003070000030110-E0GugASjs7aD20231206
06-Dec-2023 11:27:32 625 171.4500 BATE 40053400500089125-10000YHL20231206
06-Dec-2023 11:27:32 1051 171.4500 CHIX 24083240800058811-110001O9K20231206
06-Dec-2023 11:27:32 752 171.4500 BATE 40053400500089125-10000YHK20231206
06-Dec-2023 11:27:32 1385 171.4500 XLON 07003070000030141-E0GugASjs9nL20231206
06-Dec-2023 11:27:32 53 171.5000 BATE 24053240500090532-10000YHJ20231206
06-Dec-2023 11:27:32 1065 171.5000 XLON 05003050000030182-E0GugASjs9ml20231206
06-Dec-2023 11:27:32 1006 171.5000 BATE 24053240500090532-10000YHI20231206
06-Dec-2023 11:27:32 1059 171.5000 CHIX 24083240800059492-110001O9J20231206
06-Dec-2023 11:27:33 502 171.4500 XLON 07003070000030461-E0GugASjs9oq20231206
06-Dec-2023 11:27:34 1171 171.4500 XLON 07003070000030464-E0GugASjs9qU20231206
06-Dec-2023 11:27:34 413 171.4500 XLON 07003070000030464-E0GugASjs9qS20231206
06-Dec-2023 11:30:09 302 171.6500 BATE 24053240500092897-10000YSE20231206
06-Dec-2023 11:30:09 902 171.6500 CHIX 24083240800060185-110001OWL20231206
06-Dec-2023 11:30:09 757 171.6500 BATE 24053240500092897-10000YSD20231206
06-Dec-2023 11:30:09 1254 171.7000 XLON 07003070000030745-E0GugASjsB9520231206
06-Dec-2023 11:30:09 1359 171.7000 XLON 05003050000030806-E0GugASjsB9320231206
06-Dec-2023 11:30:09 1165 171.7000 BATE 40053400500091525-10000YSC20231206
06-Dec-2023 11:30:15 40 171.6500 XLON 07003070000030779-E0GugASjsBCw20231206
06-Dec-2023 11:30:15 1324 171.6500 XLON 07003070000030779-E0GugASjsBCu20231206
06-Dec-2023 11:31:05 1574 171.6500 XLON 07003070000030800-E0GugASjsBhj20231206
06-Dec-2023 11:31:06 1045 171.6500 XLON 05003050000030953-E0GugASjsBit20231206
06-Dec-2023 11:31:22 1046 171.6500 XLON 05003050000030994-E0GugASjsBsq20231206
06-Dec-2023 11:31:51 609 171.6000 XLON 05003050000030550-E0GugASjsC6P20231206
06-Dec-2023 11:31:51 1113 171.6000 BATE 24053240500091875-10000YZL20231206
06-Dec-2023 11:31:51 612 171.6000 XLON 05003050000030550-E0GugASjsC6M20231206
06-Dec-2023 11:31:55 72 171.6000 XLON 07003070000031000-E0GugASjsC9i20231206
06-Dec-2023 11:31:55 354 171.6000 XLON 07003070000031000-E0GugASjsC9k20231206
06-Dec-2023 11:31:55 282 171.6000 XLON 07003070000031000-E0GugASjsC9m20231206
06-Dec-2023 11:33:10 1043 171.6000 XLON 07003070000031148-E0GugASjsCcV20231206
06-Dec-2023 11:33:30 1163 171.5000 CHIX 40083400800060929-110001PIH20231206
06-Dec-2023 11:33:30 1154 171.5000 XLON 05003050000030829-E0GugASjsCmV20231206
06-Dec-2023 11:33:30 1074 171.5000 BATE 40053400500092220-10000Z5P20231206
06-Dec-2023 11:33:43 49 171.5000 XLON 05003050000031265-E0GugASjsCxq20231206
06-Dec-2023 11:33:43 28 171.5000 XLON 05003050000031265-E0GugASjsCxs20231206
06-Dec-2023 11:33:54 932 171.4000 XLON 05003050000031054-E0GugASjsDA920231206
06-Dec-2023 11:33:54 633 171.4000 BATE 24053240500093876-10000ZB520231206
06-Dec-2023 11:33:54 223 171.4000 XLON 05003050000031054-E0GugASjsDA620231206
06-Dec-2023 11:33:57 1222 171.3000 XLON 07003070000031212-E0GugASjsDEG20231206
06-Dec-2023 11:33:57 1268 171.3000 BATE 40053400500092901-10000ZBH20231206
06-Dec-2023 11:34:50 13 171.3000 XLON 07003070000031375-E0GugASjsDii20231206
06-Dec-2023 11:35:56 1224 171.3000 XLON 05003050000031549-E0GugASjsERN20231206
06-Dec-2023 11:36:35 25 171.3000 XLON 07003070000031561-E0GugASjsEtt20231206
06-Dec-2023 11:36:35 48 171.3000 XLON 07003070000031561-E0GugASjsEtp20231206
06-Dec-2023 11:36:35 34 171.3000 XLON 07003070000031561-E0GugASjsEtr20231206
06-Dec-2023 11:36:46 1021 171.3000 XLON 07003070000031587-E0GugASjsEyT20231206
06-Dec-2023 11:37:19 1226 171.3000 XLON 07003070000031656-E0GugASjsFR920231206
06-Dec-2023 11:37:52 34 171.3000 XLON 07003070000031720-E0GugASjsFq420231206
06-Dec-2023 11:38:08 34 171.3000 XLON 07003070000031747-E0GugASjsFxN20231206
06-Dec-2023 11:38:08 72 171.3000 XLON 07003070000031747-E0GugASjsFxL20231206
06-Dec-2023 11:38:11 72 171.3000 XLON 05003050000031815-E0GugASjsFy120231206
06-Dec-2023 11:38:14 72 171.3000 XLON 07003070000031759-E0GugASjsFza20231206
06-Dec-2023 11:38:16 72 171.3000 XLON 05003050000031831-E0GugASjsG2120231206
06-Dec-2023 11:38:19 996 171.3000 XLON 05003050000031847-E0GugASjsG3X20231206
06-Dec-2023 11:38:19 6 171.3000 XLON 05003050000031847-E0GugASjsG3V20231206
06-Dec-2023 11:38:52 1180 171.3000 XLON 05003050000031891-E0GugASjsGKZ20231206
06-Dec-2023 11:39:25 1022 171.3000 XLON 07003070000031880-E0GugASjsGqD20231206
06-Dec-2023 11:39:59 268 171.3000 XLON 05003050000032000-E0GugASjsH7r20231206
06-Dec-2023 11:40:08 29 171.3000 BATE 24053240500097821-10000ZYV20231206
06-Dec-2023 11:41:43 974 171.3500 XLON 05003050000032084-E0GugASjsID420231206
06-Dec-2023 11:41:43 724 171.3500 BATE 40053400500096898-1000103V20231206
06-Dec-2023 11:41:43 1059 171.3500 CHIX 24083240800063321-110001R7E20231206
06-Dec-2023 11:41:48 680 171.3500 XLON 05003050000032185-E0GugASjsILM20231206
06-Dec-2023 11:41:48 545 171.3500 XLON 05003050000032185-E0GugASjsILO20231206
06-Dec-2023 11:44:34 517 171.4000 XLON 05003050000032462-E0GugASjsK4C20231206
06-Dec-2023 11:44:34 674 171.4000 BATE 24053240500099875-100010DX20231206
06-Dec-2023 11:44:34 595 171.4000 XLON 05003050000032462-E0GugASjsK4O20231206
06-Dec-2023 11:44:35 944 171.4000 XLON 07003070000032409-E0GugASjsK4g20231206
06-Dec-2023 11:44:49 916 171.3500 XLON 05003050000032192-E0GugASjsK9S20231206
06-Dec-2023 11:44:49 927 171.3500 BATE 24053240500099611-100010EO20231206
06-Dec-2023 11:44:49 1377 171.4000 CHIX 40083400800064741-110001RRN20231206
06-Dec-2023 11:44:49 556 171.3500 BATE 24053240500099611-100010EN20231206
06-Dec-2023 11:44:49 1322 171.4000 XLON 07003070000032411-E0GugASjsK9B20231206
06-Dec-2023 11:44:49 1398 171.3500 CHIX 24083240800063887-110001RRO20231206
06-Dec-2023 11:44:49 214 171.3500 XLON 05003050000032192-E0GugASjsK9O20231206
06-Dec-2023 11:44:49 1377 171.4000 BATE 40053400500098424-100010EM20231206
06-Dec-2023 11:44:50 950 171.3500 XLON 07003070000032421-E0GugASjsK9o20231206
06-Dec-2023 11:44:51 166 171.3000 BATE 24053240500098547-100010EX20231206
06-Dec-2023 11:44:58 7 171.3500 XLON 07003070000032430-E0GugASjsKEI20231206
06-Dec-2023 11:44:58 947 171.3500 XLON 07003070000032430-E0GugASjsKEK20231206
06-Dec-2023 11:45:31 953 171.3500 XLON 07003070000032478-E0GugASjsKXk20231206
06-Dec-2023 11:45:57 1410 171.3000 XLON 05003050000032052-E0GugASjsKkw20231206
06-Dec-2023 11:46:02 72 171.2500 XLON 05003050000032585-E0GugASjsKoE20231206
06-Dec-2023 11:46:02 65 171.2500 XLON 05003050000032585-E0GugASjsKoG20231206
06-Dec-2023 11:46:02 25 171.2500 XLON 05003050000032585-E0GugASjsKoI20231206
06-Dec-2023 11:46:02 842 171.2000 XLON 05003050000032475-E0GugASjsKs520231206
06-Dec-2023 11:47:18 22 171.2500 XLON 07003070000032669-E0GugASjsLdb20231206
06-Dec-2023 11:47:52 835 171.2500 XLON 07003070000032669-E0GugASjsLsb20231206
06-Dec-2023 11:47:53 110 171.2500 XLON 07003070000032669-E0GugASjsLst20231206
06-Dec-2023 11:48:08 465 171.2500 XLON 05003050000032826-E0GugASjsLxp20231206
06-Dec-2023 11:49:02 842 171.2500 XLON 05003050000032826-E0GugASjsMTC20231206
06-Dec-2023 11:49:26 1363 171.2500 XLON 05003050000032925-E0GugASjsMaa20231206
06-Dec-2023 11:49:26 64 171.2500 XLON 05003050000032826-E0GugASjsMaY20231206
06-Dec-2023 11:49:39 141 171.2500 XLON 05003050000032925-E0GugASjsMgM20231206
06-Dec-2023 11:49:50 4 171.2500 XLON 05003050000033031-E0GugASjsMsI20231206
06-Dec-2023 11:49:50 39 171.2500 XLON 05003050000033031-E0GugASjsMsK20231206
06-Dec-2023 11:49:51 1385 171.2500 XLON 07003070000032996-E0GugASjsMsu20231206
06-Dec-2023 11:50:01 1358 171.1500 BATE 24053240500100822-1000111H20231206
06-Dec-2023 11:50:01 735 171.1500 CHIX 40083400800065362-110001SW520231206
06-Dec-2023 11:50:01 1114 171.2000 BATE 40053400500099466-1000111F20231206
06-Dec-2023 11:50:01 1439 171.2000 XLON 07003070000032614-E0GugASjsMwG20231206
06-Dec-2023 11:50:02 943 171.1000 XLON 07003070000032530-E0GugASjsMyj20231206
06-Dec-2023 11:50:22 843 171.0500 CHIX 24083240800064812-110001SZE20231206
06-Dec-2023 11:50:54 1246 171.0000 XLON 05003050000033050-E0GugASjsNMD20231206
06-Dec-2023 11:50:54 136 171.0000 XLON 05003050000033050-E0GugASjsNM420231206
06-Dec-2023 11:50:54 1230 171.0000 BATE 40053400500100189-1000114V20231206
06-Dec-2023 11:55:08 1327 171.1500 BATE 40053400500103656-100011LH20231206
06-Dec-2023 11:55:08 1203 171.2000 XLON 05003050000033560-E0GugASjsPqi20231206
06-Dec-2023 11:55:08 1730 171.1500 XLON 07003070000033325-E0GugASjsPqm20231206
06-Dec-2023 11:55:08 1184 171.1500 XLON 07003070000033316-E0GugASjsPqk20231206
06-Dec-2023 11:55:10 181 171.1500 XLON 05003050000033566-E0GugASjsPvd20231206
06-Dec-2023 11:55:19 1005 171.1000 BATE 40053400500103096-100011LY20231206
06-Dec-2023 11:55:23 611 171.0000 XLON 07003070000033560-E0GugASjsQ6I20231206
06-Dec-2023 11:55:23 741 171.0000 CHIX 24083240800066972-110001TXP20231206
06-Dec-2023 11:55:57 1590 171.0000 XLON 05003050000033644-E0GugASjsQLL20231206
06-Dec-2023 11:55:57 869 171.0000 XLON 07003070000033560-E0GugASjsQLJ20231206
06-Dec-2023 11:56:00 367 171.0000 XLON 07003070000033672-E0GugASjsQMT20231206
06-Dec-2023 11:56:00 674 171.0000 XLON 07003070000033672-E0GugASjsQMO20231206
06-Dec-2023 11:58:25 1059 171.1000 XLON 07003070000033844-E0GugASjsRp220231206
06-Dec-2023 11:58:25 1052 171.1000 XLON 05003050000033851-E0GugASjsRp420231206
06-Dec-2023 11:59:02 1575 171.1000 XLON 07003070000033984-E0GugASjsS8320231206
06-Dec-2023 12:00:02 1276 171.1000 XLON 05003050000034175-E0GugASjsT5Q20231206
06-Dec-2023 12:00:17 1168 171.1500 XLON 07003070000034198-E0GugASjsTNy20231206
06-Dec-2023 12:00:17 1377 171.1000 BATE 40053400500106630-1000127L20231206
06-Dec-2023 12:00:17 1165 171.1000 CHIX 40083400800069326-110001UY820231206
06-Dec-2023 12:00:17 1167 171.0500 CHIX 24083240800068723-110001UYB20231206
06-Dec-2023 12:00:17 1211 171.0500 BATE 40053400500105256-1000127N20231206
06-Dec-2023 12:03:11 510 171.3500 BATE 24053240500109456-100012IQ20231206
06-Dec-2023 12:03:11 1060 171.3500 XLON 05003050000034440-E0GugASjsVfx20231206
06-Dec-2023 12:03:11 1165 171.3500 XLON 07003070000034419-E0GugASjsVfv20231206
06-Dec-2023 12:03:11 786 171.3500 BATE 24053240500109456-100012IP20231206
06-Dec-2023 12:03:39 1054 171.3500 XLON 05003050000034734-E0GugASjsVya20231206
06-Dec-2023 12:05:40 1155 171.5000 XLON 07003070000034855-E0GugASjsX6b20231206
06-Dec-2023 12:05:40 1161 171.5000 BATE 40053400500109256-100012TA20231206
06-Dec-2023 12:08:02 1053 171.5000 XLON 05003050000035016-E0GugASjsYZc20231206
06-Dec-2023 12:08:02 1145 171.5000 CHIX 40083400800071303-110001WH020231206
06-Dec-2023 12:08:02 1027 171.5000 CHIX 40083400800071481-110001WH120231206
06-Dec-2023 12:08:02 1246 171.4500 XLON 07003070000034853-E0GugASjsYZv20231206
06-Dec-2023 12:08:02 232 171.5000 CHIX 40083400800071303-110001WGZ20231206
06-Dec-2023 12:08:03 1623 171.4500 XLON 07003070000035277-E0GugASjsYbL20231206
06-Dec-2023 12:08:03 1161 171.4500 BATE 40053400500109231-1000130R20231206
06-Dec-2023 12:08:04 72 171.4500 XLON 07003070000035278-E0GugASjsYby20231206
06-Dec-2023 12:08:05 565 171.4500 XLON 05003050000035304-E0GugASjsYdL20231206
06-Dec-2023 12:09:13 532 171.4500 XLON 05003050000035306-E0GugASjsZAM20231206
06-Dec-2023 12:09:13 1277 171.4500 XLON 07003070000035279-E0GugASjsZAG20231206
06-Dec-2023 12:09:13 259 171.4500 XLON 05003050000035306-E0GugASjsZAK20231206
06-Dec-2023 12:09:13 29 171.4500 XLON 07003070000035279-E0GugASjsZAI20231206
06-Dec-2023 12:09:13 523 171.4500 XLON 05003050000035304-E0GugASjsZAE20231206
06-Dec-2023 12:09:14 1077 171.4500 XLON 07003070000035402-E0GugASjsZB320231206
06-Dec-2023 12:09:15 1400 171.4500 XLON 07003070000035404-E0GugASjsZCH20231206
06-Dec-2023 12:09:39 23 171.5000 BATE 40053400500111788-1000135E20231206
06-Dec-2023 12:09:39 37 171.5000 BATE 40053400500111788-1000135D20231206
06-Dec-2023 12:10:45 1411 171.5000 XLON 05003050000035504-E0GugASjsaBW20231206
06-Dec-2023 12:10:45 1483 171.5000 BATE 24053240500113657-1000139N20231206
06-Dec-2023 12:10:48 1527 171.5000 XLON 05003050000035643-E0GugASjsaEG20231206
06-Dec-2023 12:10:50 1291 171.4500 XLON 05003050000035453-E0GugASjsaEl20231206
06-Dec-2023 12:10:52 1310 171.4000 BATE 40053400500110010-100013A320231206
06-Dec-2023 12:10:52 889 171.4000 CHIX 24083240800070459-110001WZT20231206
06-Dec-2023 12:10:55 843 171.3500 BATE 24053240500113942-100013AP20231206
06-Dec-2023 12:10:55 1159 171.3500 XLON 07003070000034967-E0GugASjsaOa20231206
06-Dec-2023 12:10:55 890 171.3500 CHIX 24083240800072013-110001X0Z20231206
06-Dec-2023 12:12:42 941 171.4000 XLON 07003070000035879-E0GugASjsbH920231206
06-Dec-2023 12:13:15 1526 171.4000 XLON 07003070000035931-E0GugASjsbfj20231206
06-Dec-2023 12:13:20 850 171.3000 XLON 07003070000035705-E0GugASjsbhf20231206
06-Dec-2023 12:17:02 739 171.3000 XLON 07003070000036027-E0GugASjsdQV20231206
06-Dec-2023 12:17:02 534 171.3000 XLON 07003070000036027-E0GugASjsdQX20231206
06-Dec-2023 12:17:02 792 171.3000 XLON 07003070000035976-E0GugASjsdQT20231206
06-Dec-2023 12:17:02 269 171.3000 XLON 07003070000035705-E0GugASjsdQR20231206
06-Dec-2023 12:17:02 221 171.2500 CHIX 40083400800072731-110001Y3920231206
06-Dec-2023 12:17:02 842 171.3000 BATE 40053400500114563-100013YW20231206
06-Dec-2023 12:17:02 443 171.2500 CHIX 40083400800072731-110001Y3B20231206
06-Dec-2023 12:17:02 1218 171.2000 XLON 05003050000035659-E0GugASjsdRF20231206
06-Dec-2023 12:17:02 599 171.3000 BATE 40053400500114563-100013YX20231206
06-Dec-2023 12:17:02 1338 171.2500 BATE 24053240500116314-100013YY20231206
06-Dec-2023 12:17:02 824 171.2000 BATE 40053400500112588-100013Z020231206
06-Dec-2023 12:19:17 163 171.3000 XLON 07003070000036452-E0GugASjsf5d20231206
06-Dec-2023 12:19:17 872 171.3000 XLON 07003070000036452-E0GugASjsf5b20231206
06-Dec-2023 12:19:18 1259 171.3000 XLON 05003050000036693-E0GugASjsf6B20231206
06-Dec-2023 12:19:19 415 171.3000 XLON 07003070000036648-E0GugASjsf6z20231206
06-Dec-2023 12:19:19 634 171.3000 XLON 07003070000036648-E0GugASjsf6x20231206
06-Dec-2023 12:19:22 1049 171.3000 XLON 05003050000036696-E0GugASjsf9j20231206
06-Dec-2023 12:19:23 30 171.3000 XLON 07003070000036653-E0GugASjsfAU20231206
06-Dec-2023 12:19:24 4 171.3000 XLON 05003050000036705-E0GugASjsfAq20231206
06-Dec-2023 12:19:24 463 171.3000 XLON 05003050000036705-E0GugASjsfAu20231206
06-Dec-2023 12:20:00 901 171.3000 XLON 05003050000036705-E0GugASjsfPH20231206
06-Dec-2023 12:20:10 1264 171.3000 XLON 07003070000036720-E0GugASjsfSw20231206
06-Dec-2023 12:20:16 842 171.2500 CHIX 40083400800074740-110001YOU20231206
06-Dec-2023 12:20:38 1345 171.2500 XLON 05003050000036485-E0GugASjsfk320231206
06-Dec-2023 12:20:38 77 171.2500 CHIX 40083400800074740-110001YRZ20231206
06-Dec-2023 12:20:41 376 171.2000 XLON 05003050000036390-E0GugASjsfmB20231206
06-Dec-2023 12:20:41 851 171.2000 BATE 24053240500117680-100014CY20231206
06-Dec-2023 12:20:41 1030 171.2000 XLON 05003050000036390-E0GugASjsfm120231206
06-Dec-2023 12:20:41 181 171.2000 XLON 05003050000036390-E0GugASjsfmF20231206
06-Dec-2023 12:22:20 1209 171.1500 XLON 07003070000036921-E0GugASjsgmf20231206
06-Dec-2023 12:22:20 906 171.1500 CHIX 24083240800072366-110001Z0820231206
06-Dec-2023 12:22:20 937 171.1500 BATE 24053240500119571-100014H720231206
06-Dec-2023 12:22:20 1011 171.2000 XLON 07003070000036995-E0GugASjsgmN20231206
06-Dec-2023 12:29:46 1377 171.2500 BATE 24053240500122287-1000152J20231206
06-Dec-2023 12:29:46 1541 171.2500 CHIX 24083240800076810-11000205X20231206
06-Dec-2023 12:29:46 842 171.2500 XLON 07003070000037503-E0GugASjskCT20231206
06-Dec-2023 12:29:46 414 171.2500 XLON 07003070000037503-E0GugASjskCY20231206
06-Dec-2023 12:29:46 48 171.2500 CHIX 24083240800076810-11000205Y20231206
06-Dec-2023 12:29:53 773 171.2500 XLON 07003070000037706-E0GugASjskKE20231206
06-Dec-2023 12:29:53 245 171.2500 XLON 07003070000037706-E0GugASjskKI20231206
06-Dec-2023 12:30:35 1256 171.2500 XLON 07003070000037723-E0GugASjskiX20231206
06-Dec-2023 12:30:36 342 171.2500 XLON 07003070000037791-E0GugASjskjj20231206
06-Dec-2023 12:30:36 688 171.2500 XLON 07003070000037791-E0GugASjskjh20231206
06-Dec-2023 12:30:36 342 171.2500 XLON 07003070000037791-E0GugASjskjf20231206
06-Dec-2023 12:30:37 1257 171.2500 XLON 05003050000037881-E0GugASjskju20231206
06-Dec-2023 12:30:38 1600 171.2500 XLON 07003070000037795-E0GugASjskl820231206
06-Dec-2023 12:31:05 7 171.3000 XLON 07003070000037873-E0GugASjslDC20231206
06-Dec-2023 12:31:05 1 171.3000 XLON 07003070000037873-E0GugASjslD920231206
06-Dec-2023 12:31:37 1377 171.1500 BATE 40053400500119820-100015BD20231206
06-Dec-2023 12:31:37 1165 171.2000 BATE 40053400500120252-100015BA20231206
06-Dec-2023 12:31:37 1507 171.3000 XLON 07003070000037873-E0GugASjslOS20231206
06-Dec-2023 12:31:37 444 171.2500 XLON 07003070000037797-E0GugASjslOf20231206
06-Dec-2023 12:31:37 1156 171.2500 XLON 07003070000037797-E0GugASjslOi20231206
06-Dec-2023 12:31:37 1271 171.2000 CHIX 24083240800076728-1100020IO20231206
06-Dec-2023 12:31:37 1314 171.2000 XLON 07003070000037455-E0GugASjslOr20231206
06-Dec-2023 12:31:37 1076 171.3000 CHIX 24083240800077767-1100020II20231206
06-Dec-2023 12:31:37 351 171.2500 CHIX 24083240800077752-1100020IM20231206
06-Dec-2023 12:31:37 708 171.2500 CHIX 24083240800077752-1100020IN20231206
06-Dec-2023 12:31:37 541 171.3000 CHIX 24083240800077767-1100020IH20231206
06-Dec-2023 12:31:38 72 171.1500 XLON 05003050000038031-E0GugASjslR420231206
06-Dec-2023 12:31:39 72 171.1500 XLON 07003070000037951-E0GugASjslSC20231206
06-Dec-2023 12:31:40 72 171.1500 XLON 07003070000037954-E0GugASjslVV20231206
06-Dec-2023 12:31:41 72 171.1500 XLON 05003050000038041-E0GugASjslW920231206
06-Dec-2023 12:33:46 1144 171.2500 BATE 24053240500124523-100015HC20231206
06-Dec-2023 12:33:46 705 171.2500 BATE 40053400500122662-100015HA20231206
06-Dec-2023 12:33:46 456 171.2500 BATE 40053400500122662-100015HB20231206
06-Dec-2023 12:36:07 1157 171.4500 XLON 05003050000038492-E0GugASjsnmh20231206
06-Dec-2023 12:36:07 1292 171.4500 XLON 07003070000038400-E0GugASjsnmj20231206
06-Dec-2023 12:36:08 1120 171.4500 XLON 07003070000038457-E0GugASjsnoa20231206
06-Dec-2023 12:36:09 41 171.4500 XLON 07003070000038458-E0GugASjsnpr20231206
06-Dec-2023 12:36:10 1255 171.4500 XLON 07003070000038458-E0GugASjsns320231206
06-Dec-2023 12:36:11 1350 171.4500 XLON 07003070000038459-E0GugASjsntV20231206
06-Dec-2023 12:36:11 1188 171.4500 XLON 05003050000038553-E0GugASjsntX20231206
06-Dec-2023 12:36:20 1438 171.4500 XLON 07003070000038466-E0GugASjso0820231206
06-Dec-2023 12:36:20 1600 171.4500 XLON 07003070000038464-E0GugASjso0420231206
06-Dec-2023 12:36:20 13 171.4500 XLON 07003070000038464-E0GugASjso0620231206
06-Dec-2023 12:36:21 33 171.4500 XLON 07003070000038478-E0GugASjso1d20231206
06-Dec-2023 12:37:24 842 171.5000 XLON 05003050000038707-E0GugASjsok120231206
06-Dec-2023 12:37:24 47 171.5000 XLON 05003050000038707-E0GugASjsok320231206
06-Dec-2023 12:37:24 145 171.5000 XLON 05003050000038707-E0GugASjsok720231206
06-Dec-2023 12:37:24 6 171.5000 XLON 05003050000038707-E0GugASjsok520231206
06-Dec-2023 12:38:01 295 171.5000 XLON 05003050000038707-E0GugASjsoz320231206
06-Dec-2023 12:38:01 1014 171.5000 XLON 07003070000038596-E0GugASjsoz520231206
06-Dec-2023 12:38:02 842 171.5000 XLON 05003050000038769-E0GugASjsozr20231206
06-Dec-2023 12:38:02 235 171.5000 XLON 05003050000038769-E0GugASjsozt20231206
06-Dec-2023 12:38:08 515 171.5000 XLON 05003050000038774-E0GugASjsp3020231206
06-Dec-2023 12:38:08 2400 171.5000 XLON 05003050000038774-E0GugASjsp2y20231206
06-Dec-2023 12:38:54 798 171.3500 XLON 07003070000038389-E0GugASjspi920231206
06-Dec-2023 12:38:54 1059 171.3500 BATE 24053240500125774-1000164L20231206
06-Dec-2023 12:38:54 246 171.3500 XLON 07003070000038389-E0GugASjspi620231206
06-Dec-2023 12:38:54 1271 171.4000 BATE 24053240500125953-1000164J20231206
06-Dec-2023 12:38:54 1059 171.4500 BATE 40053400500124599-1000164B20231206
06-Dec-2023 12:38:54 784 171.4000 CHIX 24083240800079034-11000222920231206
06-Dec-2023 12:38:54 1584 171.4500 XLON 07003070000038478-E0GugASjsphL20231206
06-Dec-2023 12:44:57 878 171.4000 CHIX 40083400800080972-11000232D20231206
06-Dec-2023 12:44:57 651 171.4500 XLON 05003050000038996-E0GugASjssp620231206
06-Dec-2023 12:44:57 294 171.4500 XLON 07003070000038947-E0GugASjssp820231206
06-Dec-2023 12:44:57 291 171.4500 CHIX 40083400800081931-11000232C20231206
06-Dec-2023 12:44:57 908 171.4500 XLON 07003070000038947-E0GugASjsspB20231206
06-Dec-2023 12:44:57 1165 171.4500 BATE 40053400500126543-100016O320231206
06-Dec-2023 12:44:57 851 171.4500 CHIX 40083400800081931-11000232B20231206
06-Dec-2023 12:44:57 443 171.4500 XLON 05003050000038996-E0GugASjssp320231206
06-Dec-2023 12:44:57 1038 171.5000 CHIX 40083400800081983-11000232820231206
06-Dec-2023 12:44:57 1270 171.4000 BATE 24053240500127953-100016O520231206
06-Dec-2023 12:44:57 1377 171.5000 BATE 24053240500129927-100016O220231206
06-Dec-2023 12:44:58 1107 171.4000 XLON 05003050000039794-E0GugASjssqD20231206
06-Dec-2023 12:45:47 72 171.3500 XLON 05003050000039906-E0GugASjstFZ20231206
06-Dec-2023 12:45:47 1550 171.4000 XLON 07003070000039687-E0GugASjstFA20231206
06-Dec-2023 12:45:47 1312 171.3500 XLON 07003070000038868-E0GugASjstFR20231206
06-Dec-2023 12:45:47 624 171.2500 CHIX 40083400800082389-11000239T20231206
06-Dec-2023 12:45:47 1439 171.2500 XLON 07003070000039685-E0GugASjstIv20231206
06-Dec-2023 12:47:02 1323 171.3000 XLON 05003050000040006-E0GugASjstyy20231206
06-Dec-2023 12:47:02 1270 171.3000 BATE 40053400500129610-1000170M20231206
06-Dec-2023 12:47:03 1537 171.3000 XLON 07003070000039998-E0GugASjsu0h20231206
06-Dec-2023 12:47:04 1650 171.3000 XLON 07003070000040004-E0GugASjsu1620231206
06-Dec-2023 12:47:44 1442 171.4000 XLON 05003050000040162-E0GugASjsuL520231206
06-Dec-2023 12:49:02 589 171.4000 XLON 05003050000040268-E0GugASjsvAj20231206
06-Dec-2023 12:49:02 842 171.4000 XLON 05003050000040268-E0GugASjsvAc20231206
06-Dec-2023 12:49:11 2400 171.4000 XLON 05003050000040362-E0GugASjsvDG20231206
06-Dec-2023 12:49:11 17 171.4000 XLON 05003050000040362-E0GugASjsvDI20231206
06-Dec-2023 12:49:25 195 171.3500 BATE 40053400500130055-100017AB20231206
06-Dec-2023 12:49:25 1099 171.3500 XLON 07003070000040082-E0GugASjsvMU20231206
06-Dec-2023 12:49:25 1287 171.3500 BATE 40053400500130055-100017AA20231206
06-Dec-2023 12:52:53 1319 171.5000 XLON 07003070000040861-E0GugASjsxG820231206
06-Dec-2023 12:52:53 34 171.5000 XLON 07003070000040861-E0GugASjsxG220231206
06-Dec-2023 12:52:53 7 171.5000 XLON 07003070000040861-E0GugASjsxFy20231206
06-Dec-2023 12:53:03 1117 171.5500 XLON 05003050000040936-E0GugASjsxOp20231206
06-Dec-2023 12:53:03 4 171.5500 XLON 05003050000040936-E0GugASjsxOn20231206
06-Dec-2023 12:57:16 30 171.9500 CHIX 40083400800085545-1100025S520231206
06-Dec-2023 12:57:16 1029 171.9500 CHIX 40083400800085545-1100025S620231206
06-Dec-2023 12:57:17 72 171.9500 XLON 05003050000041489-E0GugASjt0Ap20231206
06-Dec-2023 12:57:18 1368 171.9500 XLON 07003070000041465-E0GugASjt0CK20231206
06-Dec-2023 12:57:19 1596 171.9500 XLON 05003050000041493-E0GugASjt0D520231206
06-Dec-2023 12:57:20 1482 171.9000 XLON 05003050000041495-E0GugASjt0Dv20231206
06-Dec-2023 12:57:21 1368 171.9000 XLON 07003070000041475-E0GugASjt0F620231206
06-Dec-2023 12:57:21 4 171.8500 CHIX 24083240800084463-1100025T820231206
06-Dec-2023 12:57:21 1238 171.8500 CHIX 24083240800084463-1100025T920231206
06-Dec-2023 12:57:22 2400 171.9000 XLON 05003050000041502-E0GugASjt0G020231206
06-Dec-2023 12:57:22 475 171.9000 XLON 05003050000041502-E0GugASjt0G220231206
06-Dec-2023 12:57:23 29 171.9000 XLON 05003050000041505-E0GugASjt0GN20231206
06-Dec-2023 12:57:23 5 171.9000 XLON 05003050000041505-E0GugASjt0GP20231206
06-Dec-2023 12:57:24 1205 171.9000 XLON 07003070000041488-E0GugASjt0Gq20231206
06-Dec-2023 12:57:24 45 171.9000 XLON 07003070000041488-E0GugASjt0Go20231206
06-Dec-2023 12:57:24 1 171.9000 XLON 07003070000041488-E0GugASjt0Gk20231206
06-Dec-2023 12:57:24 699 171.9000 BATE 40053400500134045-100018BJ20231206
06-Dec-2023 12:57:24 784 171.9000 BATE 40053400500134045-100018BI20231206
06-Dec-2023 12:57:29 1138 171.9000 XLON 07003070000041496-E0GugASjt0Ie20231206
06-Dec-2023 12:58:21 67 171.9500 XLON 07003070000041655-E0GugASjt0r320231206
06-Dec-2023 12:58:21 954 171.9500 XLON 07003070000041655-E0GugASjt0qz20231206
06-Dec-2023 12:58:21 588 171.9500 XLON 07003070000041655-E0GugASjt0r520231206
06-Dec-2023 12:58:53 1059 171.9000 BATE 40053400500134290-100018H620231206
06-Dec-2023 12:58:53 2048 171.9500 XLON 07003070000041747-E0GugASjt1GQ20231206
06-Dec-2023 12:58:53 1047 171.9000 CHIX 40083400800085716-11000264R20231206
06-Dec-2023 12:58:53 1094 171.9000 XLON 05003050000041610-E0GugASjt1GV20231206
06-Dec-2023 12:58:53 152 171.9000 XLON 05003050000041610-E0GugASjt1GX20231206
06-Dec-2023 12:58:53 117 171.9000 XLON 05003050000041610-E0GugASjt1GZ20231206
06-Dec-2023 12:59:57 956 172.0500 CHIX 40083400800086125-1100026DK20231206
06-Dec-2023 12:59:57 1589 172.0500 BATE 24053240500136884-100018MO20231206
06-Dec-2023 13:00:37 1237 172.0500 XLON 07003070000042060-E0GugASjt2Sg20231206
06-Dec-2023 13:01:03 842 172.0500 BATE 40053400500136009-100018V320231206
06-Dec-2023 13:01:03 641 172.0500 BATE 40053400500136009-100018V420231206
06-Dec-2023 13:01:03 1464 172.0500 XLON 05003050000042162-E0GugASjt2vI20231206
06-Dec-2023 13:01:03 1576 172.0000 XLON 05003050000042069-E0GugASjt2vM20231206
06-Dec-2023 13:01:17 11 172.0500 BATE 40053400500136291-100018VQ20231206
06-Dec-2023 13:01:26 427 172.0500 BATE 40053400500136291-100018X920231206
06-Dec-2023 13:01:26 1060 172.0000 BATE 40053400500134786-100018XB20231206
06-Dec-2023 13:01:26 857 172.0000 CHIX 40083400800086057-1100026UB20231206
06-Dec-2023 13:01:26 939 172.0500 BATE 40053400500136291-100018XA20231206
06-Dec-2023 13:01:50 671 172.0000 BATE 24053240500138427-1000190620231206
06-Dec-2023 13:02:33 1130 172.0500 XLON 05003050000042403-E0GugASjt4Y420231206
06-Dec-2023 13:02:44 7 172.0000 XLON 05003050000042471-E0GugASjt4vl20231206
06-Dec-2023 13:02:44 576 172.0000 XLON 05003050000042471-E0GugASjt4vh20231206
06-Dec-2023 13:07:02 1506 172.1500 XLON 07003070000042723-E0GugASjt7g820231206
06-Dec-2023 13:07:02 1162 172.1500 BATE 40053400500138682-100019RI20231206
06-Dec-2023 13:07:02 1589 172.1000 BATE 24053240500140359-100019RK20231206
06-Dec-2023 13:07:02 1146 172.1000 XLON 05003050000042724-E0GugASjt7gh20231206
06-Dec-2023 13:07:02 4 172.1500 BATE 40053400500138682-100019RJ20231206
06-Dec-2023 13:07:27 479 172.1500 XLON 05003050000043096-E0GugASjt7uF20231206
06-Dec-2023 13:07:27 1330 172.1500 CHIX 24083240800088308-1100028FE20231206
06-Dec-2023 13:07:27 950 172.1500 XLON 05003050000043096-E0GugASjt7uI20231206
06-Dec-2023 13:10:02 1230 172.4500 XLON 05003050000043448-E0GugASjt9hd20231206
06-Dec-2023 13:10:02 780 172.4500 CHIX 40083400800089460-1100028YO20231206
06-Dec-2023 13:10:02 612 172.4500 CHIX 40083400800089460-1100028YP20231206
06-Dec-2023 13:10:02 208 172.4500 XLON 05003050000043448-E0GugASjt9hb20231206
06-Dec-2023 13:11:02 1122 172.4000 CHIX 40083400800089395-11000295H20231206
06-Dec-2023 13:11:02 1483 172.4000 BATE 24053240500142979-10001A6N20231206
06-Dec-2023 13:11:02 1311 172.4500 XLON 07003070000043502-E0GugASjtAU620231206
06-Dec-2023 13:11:02 1193 172.4000 XLON 05003050000043518-E0GugASjtAUW20231206
06-Dec-2023 13:11:02 1307 172.4000 XLON 07003070000043430-E0GugASjtAUU20231206
06-Dec-2023 13:11:03 588 172.4000 XLON 05003050000043701-E0GugASjtAWO20231206
06-Dec-2023 13:11:03 891 172.4000 XLON 05003050000043701-E0GugASjtAX820231206
06-Dec-2023 13:11:03 77 172.4000 XLON 05003050000043701-E0GugASjtAX620231206
06-Dec-2023 13:11:05 479 172.4000 XLON 07003070000043672-E0GugASjtAaJ20231206
06-Dec-2023 13:11:37 1658 172.4500 XLON 05003050000043726-E0GugASjtAri20231206
06-Dec-2023 13:11:38 1184 172.4500 XLON 07003070000043765-E0GugASjtAs920231206
06-Dec-2023 13:12:02 463 172.4500 XLON 07003070000043767-E0GugASjtB4s20231206
06-Dec-2023 13:12:02 721 172.4500 XLON 07003070000043767-E0GugASjtB4q20231206
06-Dec-2023 13:12:03 1648 172.4500 XLON 07003070000043820-E0GugASjtB6r20231206
06-Dec-2023 13:12:04 1648 172.4500 XLON 05003050000043861-E0GugASjtB7P20231206
06-Dec-2023 13:12:06 1271 172.4000 BATE 24053240500144037-10001AAY20231206
06-Dec-2023 13:12:06 957 172.4000 XLON 07003070000043672-E0GugASjtB8V20231206
06-Dec-2023 13:12:30 710 172.3500 CHIX 40083400800089926-1100029FO20231206
06-Dec-2023 13:12:30 1676 172.3500 XLON 07003070000043669-E0GugASjtBKc20231206
06-Dec-2023 13:14:25 1526 172.3500 XLON 05003050000044027-E0GugASjtCHY20231206
06-Dec-2023 13:14:25 1165 172.3500 BATE 40053400500140992-10001AIL20231206
06-Dec-2023 13:15:06 172 172.6000 XLON 05003050000044356-E0GugASjtDUV20231206
06-Dec-2023 13:15:06 497 172.6000 XLON 05003050000044356-E0GugASjtDUX20231206
06-Dec-2023 13:15:06 842 172.6000 XLON 05003050000044356-E0GugASjtDUS20231206
06-Dec-2023 13:15:06 1273 172.6500 XLON 07003070000044421-E0GugASjtDSx20231206
06-Dec-2023 13:16:02 904 172.6000 XLON 05003050000044647-E0GugASjtEIf20231206
06-Dec-2023 13:16:02 65 172.6000 BATE 24053240500146813-10001AVF20231206
06-Dec-2023 13:16:02 1100 172.6000 BATE 24053240500146813-10001AVE20231206
06-Dec-2023 13:16:02 500 172.6000 BATE 40053400500144800-10001AVH20231206
06-Dec-2023 13:16:02 337 172.6000 BATE 40053400500144800-10001AVG20231206
06-Dec-2023 13:16:35 2751 172.6000 XLON 07003070000044895-E0GugASjtEj620231206
06-Dec-2023 13:16:35 380 172.6000 XLON 07003070000044895-E0GugASjtEj420231206
06-Dec-2023 13:16:46 1279 172.5500 XLON 05003050000044357-E0GugASjtEti20231206
06-Dec-2023 13:16:46 650 172.5500 CHIX 24083240800090787-110002AIS20231206
06-Dec-2023 13:17:21 1 172.6000 BATE 24053240500147944-10001B2I20231206
06-Dec-2023 13:17:21 22 172.6000 BATE 24053240500147944-10001B2H20231206
06-Dec-2023 13:17:54 1377 172.6000 BATE 40053400500146190-10001B5620231206
06-Dec-2023 13:17:55 38 172.6000 BATE 24053240500148232-10001B5720231206
06-Dec-2023 13:17:55 33 172.6000 BATE 24053240500148232-10001B5820231206
06-Dec-2023 13:17:59 1377 172.5500 BATE 40053400500145541-10001B5Q20231206
06-Dec-2023 13:18:14 1059 172.5000 BATE 24053240500147201-10001B7S20231206
06-Dec-2023 13:18:14 1097 172.5000 XLON 07003070000044658-E0GugASjtGHa20231206
06-Dec-2023 13:18:14 520 172.5000 XLON 07003070000044658-E0GugASjtGHY20231206
06-Dec-2023 13:18:14 608 172.4500 CHIX 40083400800091163-110002B0B20231206
06-Dec-2023 13:18:14 355 172.4500 CHIX 40083400800091163-110002B0C20231206
06-Dec-2023 13:18:19 1245 172.4000 XLON 07003070000045015-E0GugASjtGNZ20231206
06-Dec-2023 13:19:02 842 172.3500 XLON 05003050000045266-E0GugASjtGzP20231206
06-Dec-2023 13:19:02 506 172.3500 XLON 05003050000045266-E0GugASjtGzR20231206
06-Dec-2023 13:20:39 1578 172.3500 XLON 07003070000045734-E0GugASjtI5t20231206
06-Dec-2023 13:20:40 1290 172.3000 BATE 24053240500149813-10001BK220231206
06-Dec-2023 13:20:40 1235 172.3000 XLON 05003050000045588-E0GugASjtI7420231206
06-Dec-2023 13:20:40 1460 172.2500 XLON 07003070000045260-E0GugASjtI7i20231206
06-Dec-2023 13:20:40 1038 172.2500 BATE 40053400500147356-10001BK820231206
06-Dec-2023 13:21:56 67 172.3000 CHIX 24083240800093401-110002BR520231206
06-Dec-2023 13:23:18 1145 172.4500 XLON 07003070000045964-E0GugASjtJpa20231206
06-Dec-2023 13:23:18 1586 172.4500 XLON 05003050000045983-E0GugASjtJpc20231206
06-Dec-2023 13:23:18 167 172.4500 BATE 40053400500148882-10001BXN20231206
06-Dec-2023 13:23:18 323 172.4500 CHIX 40083400800093843-110002C0O20231206
06-Dec-2023 13:23:18 1077 172.4500 CHIX 40083400800093843-110002C0N20231206
06-Dec-2023 13:23:18 556 172.4500 BATE 40053400500148882-10001BXM20231206
06-Dec-2023 13:23:18 723 172.5000 BATE 24053240500150987-10001BXL20231206
06-Dec-2023 13:23:18 1493 172.5000 XLON 07003070000046006-E0GugASjtJpE20231206
06-Dec-2023 13:23:18 1026 172.5000 CHIX 24083240800093545-110002C0J20231206
06-Dec-2023 13:23:56 770 172.5000 XLON 07003070000046207-E0GugASjtKFj20231206
06-Dec-2023 13:23:56 617 172.5000 XLON 07003070000046207-E0GugASjtKFl20231206
06-Dec-2023 13:29:32 1483 172.8500 CHIX 40083400800095608-110002DP320231206
06-Dec-2023 13:29:32 1589 172.8500 BATE 24053240500154207-10001CUA20231206
06-Dec-2023 13:29:32 1453 172.8500 XLON 07003070000046826-E0GugASjtNdE20231206
06-Dec-2023 13:29:33 1824 172.8500 XLON 07003070000047062-E0GugASjtNdo20231206
06-Dec-2023 13:29:34 1309 172.8500 XLON 05003050000047082-E0GugASjtNfE20231206
06-Dec-2023 13:29:34 515 172.8500 XLON 05003050000047082-E0GugASjtNfC20231206
06-Dec-2023 13:29:34 939 172.8000 CHIX 40083400800095225-110002DPA20231206
06-Dec-2023 13:29:35 72 172.8500 XLON 07003070000047069-E0GugASjtNfX20231206
06-Dec-2023 13:29:35 2300 172.8500 XLON 07003070000047069-E0GugASjtNfV20231206
06-Dec-2023 13:29:40 1216 172.8500 XLON 07003070000047072-E0GugASjtNh820231206
06-Dec-2023 13:29:49 1600 172.8500 XLON 05003050000047100-E0GugASjtNlD20231206
06-Dec-2023 13:29:49 102 172.8500 XLON 05003050000047100-E0GugASjtNlF20231206
06-Dec-2023 13:30:59 1521 172.9000 XLON 05003050000047175-E0GugASjtOrv20231206
06-Dec-2023 13:30:59 1300 172.9500 XLON 05003050000047291-E0GugASjtOro20231206
06-Dec-2023 13:31:16 712 173.2000 XLON 05003050000047499-E0GugASjtPPz20231206
06-Dec-2023 13:31:16 593 173.2000 XLON 05003050000047499-E0GugASjtPQ120231206
06-Dec-2023 13:31:17 1041 173.1500 CHIX 24083240800096458-110002EEC20231206
06-Dec-2023 13:31:17 867 173.1500 CHIX 24083240800096456-110002EEB20231206
06-Dec-2023 13:31:17 1335 173.1500 XLON 05003050000047492-E0GugASjtPRe20231206
06-Dec-2023 13:31:19 74 173.1000 XLON 07003070000047502-E0GugASjtPUF20231206
06-Dec-2023 13:31:19 1299 173.1000 XLON 07003070000047502-E0GugASjtPUD20231206
06-Dec-2023 13:32:07 1319 173.1500 XLON 07003070000047684-E0GugASjtQ8U20231206
06-Dec-2023 13:33:37 1318 173.2500 XLON 05003050000047979-E0GugASjtRno20231206
06-Dec-2023 13:34:02 1165 173.2000 BATE 24053240500157574-10001DRP20231206
06-Dec-2023 13:34:02 1202 173.2000 XLON 07003070000047962-E0GugASjtS2y20231206
06-Dec-2023 13:34:40 129 173.2000 XLON 07003070000048158-E0GugASjtSfB20231206
06-Dec-2023 13:34:40 854 173.2000 BATE 40053400500156135-10001DUH20231206
06-Dec-2023 13:34:40 1545 173.2000 XLON 07003070000048158-E0GugASjtSfD20231206
06-Dec-2023 13:35:28 1323 173.2000 XLON 07003070000048369-E0GugASjtTLK20231206
06-Dec-2023 13:35:31 1444 173.1500 XLON 07003070000048339-E0GugASjtTOl20231206
06-Dec-2023 13:35:31 763 173.1500 CHIX 24083240800097199-110002FUB20231206
06-Dec-2023 13:36:15 23 173.2000 BATE 24053240500159333-10001E3K20231206
06-Dec-2023 13:36:15 60 173.2000 BATE 24053240500159333-10001E3J20231206
06-Dec-2023 13:36:15 1029 173.2000 BATE 24053240500159333-10001E3L20231206
06-Dec-2023 13:36:46 549 173.1500 XLON 05003050000048563-E0GugASjtUgC20231206
06-Dec-2023 13:36:46 768 173.1500 XLON 05003050000048563-E0GugASjtUgF20231206
06-Dec-2023 13:37:21 1 173.2000 BATE 24053240500159955-10001E9T20231206
06-Dec-2023 13:38:48 1210 173.4000 BATE 40053400500158568-10001EFY20231206
06-Dec-2023 13:38:49 1547 173.4000 XLON 05003050000048885-E0GugASjtWIp20231206
06-Dec-2023 13:38:50 12 173.4000 BATE 40053400500158568-10001EG820231206
06-Dec-2023 13:38:50 1192 173.4000 XLON 05003050000048889-E0GugASjtWKn20231206
06-Dec-2023 13:38:51 1430 173.4000 XLON 05003050000048893-E0GugASjtWLa20231206
06-Dec-2023 13:38:51 315 173.3500 BATE 24053240500160686-10001EGB20231206
06-Dec-2023 13:38:51 343 173.3500 XLON 05003050000048868-E0GugASjtWLx20231206
06-Dec-2023 13:38:51 852 173.3500 XLON 05003050000048868-E0GugASjtWM120231206
06-Dec-2023 13:38:51 850 173.3500 BATE 24053240500160686-10001EGC20231206
06-Dec-2023 13:39:02 1691 173.3000 XLON 05003050000048865-E0GugASjtWWl20231206
06-Dec-2023 13:39:02 1104 173.3000 CHIX 24083240800099010-110002GRV20231206
06-Dec-2023 13:39:02 1199 173.2500 BATE 40053400500158402-10001EGY20231206
06-Dec-2023 13:39:02 178 173.2500 BATE 40053400500158402-10001EGZ20231206
06-Dec-2023 13:40:19 559 173.3000 XLON 05003050000049097-E0GugASjtXZo20231206
06-Dec-2023 13:40:19 687 173.3000 XLON 05003050000049097-E0GugASjtXZm20231206
06-Dec-2023 13:40:37 287 173.2500 BATE 24053240500161832-10001EP220231206
06-Dec-2023 13:40:51 475 173.3000 XLON 07003070000049281-E0GugASjtY4G20231206
06-Dec-2023 13:40:51 571 173.3000 XLON 07003070000049281-E0GugASjtY4I20231206
06-Dec-2023 13:41:18 942 173.3000 XLON 05003050000049293-E0GugASjtYOX20231206
06-Dec-2023 13:41:18 675 173.3000 XLON 05003050000049293-E0GugASjtYOa20231206
06-Dec-2023 13:41:23 955 173.2500 BATE 24053240500161832-10001ETT20231206
06-Dec-2023 13:41:23 241 173.2500 BATE 24053240500161832-10001ETU20231206
06-Dec-2023 13:41:51 928 173.3000 XLON 05003050000049383-E0GugASjtYkP20231206
06-Dec-2023 13:41:51 236 173.3000 XLON 05003050000049383-E0GugASjtYkR20231206
06-Dec-2023 13:41:53 874 173.3000 CHIX 40083400800100251-110002HEY20231206
06-Dec-2023 13:41:53 125 173.3000 CHIX 40083400800100251-110002HEZ20231206
06-Dec-2023 13:42:21 280 173.3000 BATE 40053400500160748-10001EYP20231206
06-Dec-2023 13:42:30 3181 173.3000 XLON 05003050000049485-E0GugASjtZOT20231206
06-Dec-2023 13:43:51 1143 173.3000 XLON 07003070000049775-E0GugASjtaAG20231206
06-Dec-2023 13:45:26 1141 173.4500 CHIX 24083240800100851-110002IFI20231206
06-Dec-2023 13:45:26 1271 173.4500 BATE 40053400500161888-10001FGO20231206
06-Dec-2023 13:45:26 1472 173.4500 XLON 05003050000049809-E0GugASjtblA20231206
06-Dec-2023 13:45:26 1130 173.4000 XLON 05003050000049822-E0GugASjtblP20231206
06-Dec-2023 13:45:26 1147 173.4000 XLON 07003070000049888-E0GugASjtblN20231206
06-Dec-2023 13:45:26 1223 173.4000 CHIX 40083400800101058-110002IFJ20231206
06-Dec-2023 13:45:28 1804 173.4000 XLON 07003070000050165-E0GugASjtbmg20231206
06-Dec-2023 13:45:34 1271 173.4500 BATE 24053240500164027-10001FGP20231206
06-Dec-2023 13:45:37 1377 173.3500 BATE 24053240500163990-10001FIF20231206
06-Dec-2023 13:45:39 372 173.3000 XLON 05003050000050088-E0GugASjtbwm20231206
06-Dec-2023 13:45:39 1098 173.3000 XLON 05003050000050088-E0GugASjtbwh20231206
06-Dec-2023 13:47:09 797 173.3000 XLON 07003070000050514-E0GugASjtdWo20231206
06-Dec-2023 13:47:23 1029 173.3000 BATE 40053400500163778-10001FTU20231206
06-Dec-2023 13:47:37 1261 173.3000 XLON 05003050000050534-E0GugASjtdzu20231206
06-Dec-2023 13:48:09 252 173.3000 XLON 07003070000050731-E0GugASjteTK20231206
06-Dec-2023 13:48:15 1258 173.3000 XLON 07003070000050748-E0GugASjtedY20231206
06-Dec-2023 13:48:29 280 173.3000 BATE 40053400500164385-10001G0X20231206
06-Dec-2023 13:48:30 717 173.3000 CHIX 24083240800102608-110002JAI20231206
06-Dec-2023 13:48:55 1370 173.2500 XLON 05003050000050728-E0GugASjtfWU20231206
06-Dec-2023 13:49:05 1350 173.4000 XLON 05003050000050864-E0GugASjtfw920231206
06-Dec-2023 13:49:09 1250 173.3000 XLON 05003050000050855-E0GugASjtg0R20231206
06-Dec-2023 13:49:09 1306 173.3000 XLON 07003070000050930-E0GugASjtg0B20231206
06-Dec-2023 13:49:09 57 173.3000 XLON 07003070000050930-E0GugASjtg0P20231206
06-Dec-2023 13:49:09 1165 173.3000 BATE 24053240500166844-10001G6Z20231206
06-Dec-2023 13:49:37 22 173.3000 BATE 40053400500165070-10001G9L20231206
06-Dec-2023 13:49:37 121 173.3000 BATE 40053400500165070-10001G9M20231206
06-Dec-2023 13:50:10 27 173.3000 BATE 24053240500167587-10001GCV20231206
06-Dec-2023 13:50:36 52 173.3000 XLON 07003070000051151-E0GugASjtgxZ20231206
06-Dec-2023 13:50:58 1059 173.2500 BATE 24053240500167843-10001GGX20231206
06-Dec-2023 13:50:58 1051 173.2500 CHIX 40083400800103622-110002JYH20231206
06-Dec-2023 13:50:58 1124 173.2500 XLON 07003070000051173-E0GugASjthF720231206
06-Dec-2023 13:50:58 1600 173.3000 XLON 05003050000051080-E0GugASjthEv20231206
06-Dec-2023 13:50:58 95 173.3000 XLON 05003050000051080-E0GugASjthEx20231206
06-Dec-2023 13:50:59 543 173.2000 BATE 40053400500163099-10001GGZ20231206
06-Dec-2023 13:50:59 864 173.2000 CHIX 40083400800101900-110002JYI20231206
06-Dec-2023 13:52:09 17 173.2500 XLON 05003050000051300-E0GugASjtiQ420231206
06-Dec-2023 13:52:10 973 173.2500 XLON 05003050000051303-E0GugASjtiSO20231206
06-Dec-2023 13:52:10 244 173.2500 XLON 05003050000051303-E0GugASjtiSQ20231206
06-Dec-2023 13:52:10 19 173.2500 XLON 05003050000051303-E0GugASjtiSK20231206
06-Dec-2023 13:52:21 24 173.2500 BATE 40053400500166519-10001GPW20231206
06-Dec-2023 13:52:44 1152 173.4500 XLON 07003070000051564-E0GugASjtjCa20231206
06-Dec-2023 13:52:45 455 173.4000 XLON 05003050000051455-E0GugASjtjG720231206
06-Dec-2023 13:52:45 636 173.4000 XLON 05003050000051455-E0GugASjtjG920231206
06-Dec-2023 13:53:23 512 173.3500 CHIX 24083240800104108-110002KSE20231206
06-Dec-2023 13:53:23 352 173.3500 CHIX 24083240800104108-110002KSD20231206
06-Dec-2023 13:53:23 728 173.3500 BATE 40053400500166808-10001GXR20231206
06-Dec-2023 13:53:23 1389 173.3500 BATE 24053240500168915-10001GXQ20231206
06-Dec-2023 13:53:23 897 173.4000 XLON 05003050000051578-E0GugASjtjqv20231206
06-Dec-2023 13:53:56 2300 173.4000 XLON 07003070000051810-E0GugASjtkEs20231206
06-Dec-2023 13:53:56 475 173.4000 XLON 07003070000051810-E0GugASjtkEu20231206
06-Dec-2023 13:55:05 23 173.4000 XLON 05003050000051862-E0GugASjtlNk20231206
06-Dec-2023 13:55:05 1467 173.4000 XLON 05003050000051862-E0GugASjtlNn20231206
06-Dec-2023 13:55:05 56 173.4000 XLON 07003070000051985-E0GugASjtlOT20231206
06-Dec-2023 13:55:05 1080 173.4000 XLON 07003070000051985-E0GugASjtlOV20231206
06-Dec-2023 13:57:21 1182 173.7000 XLON 07003070000052354-E0GugASjtnre20231206
06-Dec-2023 13:57:21 1059 173.7000 BATE 40053400500168646-10001HQY20231206
06-Dec-2023 13:58:15 964 173.7000 BATE 24053240500171469-10001HWP20231206
06-Dec-2023 13:59:49 1165 173.8000 BATE 40053400500170410-10001I6Y20231206
06-Dec-2023 14:00:02 1205 173.7000 XLON 05003050000052633-E0GugASjtqSv20231206
06-Dec-2023 14:00:02 30 173.7000 BATE 24053240500171469-10001I8H20231206
06-Dec-2023 14:00:02 9 173.7000 XLON 07003070000052941-E0GugASjtqSz20231206
06-Dec-2023 14:00:02 1395 173.7000 XLON 05003050000052950-E0GugASjtqT120231206
06-Dec-2023 14:00:02 195 173.7000 XLON 07003070000052940-E0GugASjtqSx20231206
06-Dec-2023 14:00:02 1803 173.7000 XLON 07003070000052596-E0GugASjtqSr20231206
06-Dec-2023 14:00:02 1258 173.7000 BATE 40053400500169683-10001I8J20231206
06-Dec-2023 14:01:15 1059 173.8500 BATE 24053240500173642-10001IKT20231206
06-Dec-2023 14:02:39 572 174.1000 BATE 24053240500174551-10001J2V20231206
06-Dec-2023 14:04:11 1469 174.1000 BATE 24053240500174986-10001JFZ20231206
06-Dec-2023 14:04:11 800 174.0000 BATE 40053400500171903-10001JG620231206
06-Dec-2023 14:06:02 220 174.0000 BATE 40053400500173288-10001JWE20231206
06-Dec-2023 14:06:02 892 174.0000 BATE 40053400500173288-10001JWC20231206
06-Dec-2023 14:06:02 477 174.0000 BATE 40053400500173288-10001JWD20231206
06-Dec-2023 14:09:13 710 174.0000 BATE 40053400500174784-10001KK420231206
06-Dec-2023 14:09:13 660 174.0000 BATE 40053400500174784-10001KK520231206
06-Dec-2023 14:11:22 1377 174.1000 BATE 40053400500176191-10001L9S20231206
06-Dec-2023 14:11:22 3125 174.1000 BATE 24053240500179048-10001L9T20231206
06-Dec-2023 14:11:22 1165 174.0500 BATE 24053240500178350-10001L9U20231206
06-Dec-2023 14:14:47 1059 173.8500 BATE 40053400500176776-10001M4I20231206
06-Dec-2023 14:15:45 1295 173.7500 BATE 40053400500177298-10001MBE20231206
06-Dec-2023 14:18:46 1377 173.9000 BATE 24053240500181726-10001MWI20231206
06-Dec-2023 14:19:02 743 173.9000 BATE 40053400500180818-10001MZ520231206
06-Dec-2023 14:20:26 902 173.9000 BATE 24053240500183612-10001NEN20231206
06-Dec-2023 14:20:26 157 173.9000 BATE 24053240500183612-10001NEM20231206
06-Dec-2023 14:20:26 1059 173.9500 BATE 24053240500183688-10001NEK20231206
06-Dec-2023 14:21:08 1460 173.8500 BATE 24053240500181727-10001NL720231206
06-Dec-2023 14:21:08 129 173.8500 BATE 24053240500181727-10001NL620231206
06-Dec-2023 14:23:01 67 173.7000 BATE 24053240500184814-10001O3C20231206
06-Dec-2023 14:26:34 1000 173.7000 XLON 07003070000053809-E0GugASjuL0o20231206
06-Dec-2023 14:26:34 73 173.7500 BATE 24053240500185944-10001P7E20231206
06-Dec-2023 14:26:34 1589 173.8000 BATE 40053400500183841-10001P7820231206
06-Dec-2023 14:26:34 1092 173.7500 BATE 24053240500185944-10001P7D20231206
06-Dec-2023 14:26:43 1203 173.7000 BATE 24053240500184814-10001P9620231206
06-Dec-2023 14:26:46 1000 173.7000 XLON 05003050000053757-E0GugASjuLDv20231206
06-Dec-2023 14:27:27 72 173.5500 XLON 05003050000058803-E0GugASjuLlj20231206
06-Dec-2023 14:27:27 236 173.7000 XLON 05003050000053131-E0GugASjuLif20231206
06-Dec-2023 14:27:27 951 173.7000 XLON 05003050000053131-E0GugASjuLih20231206
06-Dec-2023 14:27:27 396 173.7000 XLON 07003070000053808-E0GugASjuLil20231206
06-Dec-2023 14:27:27 135 173.7000 XLON 05003050000053757-E0GugASjuLid20231206
06-Dec-2023 14:27:27 672 173.7000 XLON 07003070000057878-E0GugASjuLin20231206
06-Dec-2023 14:27:27 5 173.7000 XLON 05003050000053307-E0GugASjuLij20231206
06-Dec-2023 14:27:27 1165 173.6000 CHIX 40083400800107290-110002YN620231206
06-Dec-2023 14:27:27 1518 173.6000 XLON 05003050000058566-E0GugASjuLjL20231206
06-Dec-2023 14:27:27 1059 173.6000 CHIX 40083400800107280-110002YN520231206
06-Dec-2023 14:27:27 1483 173.6000 CHIX 24083240800105990-110002YN420231206
06-Dec-2023 14:27:27 1165 173.5500 BATE 24053240500188061-10001PEQ20231206
06-Dec-2023 14:28:01 1464 173.6000 XLON 07003070000058805-E0GugASjuM6Y20231206
06-Dec-2023 14:30:46 1271 174.0500 BATE 40053400500188187-10001QTP20231206
06-Dec-2023 14:31:35 739 174.0500 BATE 24053240500191220-10001RAF20231206
06-Dec-2023 14:31:42 1059 173.9500 BATE 40053400500187495-10001RCO20231206
06-Dec-2023 14:32:42 1483 173.9000 BATE 40053400500187362-10001RUZ20231206
06-Dec-2023 14:32:54 1377 173.7500 BATE 24053240500191812-10001RX120231206
06-Dec-2023 14:33:12 122 173.7000 XLON 07003070000060451-E0GugASjuYXe20231206
06-Dec-2023 14:33:12 3860 173.7000 XLON 05003050000061073-E0GugASjuYXk20231206
06-Dec-2023 14:33:12 123 173.7000 XLON 05003050000060045-E0GugASjuYXY20231206
06-Dec-2023 14:33:12 220 173.7000 XLON 05003050000060867-E0GugASjuYXi20231206
06-Dec-2023 14:33:12 136 173.7000 XLON 05003050000061012-E0GugASjuYXg20231206
06-Dec-2023 14:33:12 1271 173.7000 BATE 40053400500190101-10001S3J20231206
06-Dec-2023 14:33:12 1192 173.7000 XLON 05003050000059420-E0GugASjuYXQ20231206
06-Dec-2023 14:33:12 7 173.7000 XLON 05003050000060349-E0GugASjuYXU20231206
06-Dec-2023 14:33:12 1342 173.7000 XLON 07003070000059209-E0GugASjuYXS20231206
06-Dec-2023 14:33:12 20 173.7000 XLON 05003050000060022-E0GugASjuYXW20231206
06-Dec-2023 14:33:12 1243 173.7000 XLON 07003070000061006-E0GugASjuYXm20231206
06-Dec-2023 14:33:12 5 173.7000 XLON 05003050000060490-E0GugASjuYXa20231206
06-Dec-2023 14:33:12 1202 173.7000 XLON 07003070000059408-E0GugASjuYXO20231206
06-Dec-2023 14:33:12 1 173.7000 XLON 07003070000060330-E0GugASjuYXc20231206
06-Dec-2023 14:34:57 1042 173.7000 BATE 40053400500191322-10001SSA20231206
06-Dec-2023 14:34:57 1629 173.7000 XLON 07003070000061738-E0GugASjucLR20231206
06-Dec-2023 14:34:57 1483 173.6500 BATE 24053240500192526-10001SSC20231206
06-Dec-2023 14:34:57 962 173.6000 CHIX 24083240800118447-1100034SN20231206
06-Dec-2023 14:34:57 229 173.7000 BATE 40053400500191322-10001SSB20231206
06-Dec-2023 14:34:57 1367 173.6500 XLON 05003050000061074-E0GugASjucLo20231206
06-Dec-2023 14:34:57 459 173.6000 CHIX 40083400800119483-1100034SO20231206
06-Dec-2023 14:34:57 712 173.6500 XLON 07003070000061903-E0GugASjucMy20231206
06-Dec-2023 14:34:57 35 173.6500 XLON 07003070000061903-E0GugASjucN020231206
06-Dec-2023 14:34:57 600 173.6000 CHIX 40083400800119483-1100034SP20231206
06-Dec-2023 14:34:57 948 173.6000 BATE 24053240500192686-10001SSP20231206
06-Dec-2023 14:34:57 552 173.6000 BATE 24053240500192686-10001SSO20231206
06-Dec-2023 14:34:57 1483 173.6000 CHIX 24083240800119388-1100034SQ20231206
06-Dec-2023 14:34:57 98 173.6000 CHIX 24083240800118447-1100034SD20231206
06-Dec-2023 14:34:58 628 173.6500 XLON 07003070000061919-E0GugASjucVB20231206
06-Dec-2023 14:34:59 661 173.6500 XLON 05003050000062007-E0GugASjucYs20231206
06-Dec-2023 14:34:59 475 173.6500 XLON 05003050000062007-E0GugASjucYu20231206
06-Dec-2023 14:35:00 1600 173.5500 XLON 07003070000061269-E0GugASjucpj20231206
06-Dec-2023 14:35:00 51 173.5500 XLON 07003070000061269-E0GugASjucpm20231206
06-Dec-2023 14:35:00 606 173.6500 XLON 05003050000062013-E0GugASjuckB20231206
06-Dec-2023 14:35:00 787 173.6500 XLON 05003050000062013-E0GugASjuckD20231206
06-Dec-2023 14:35:00 1296 173.4500 XLON 05003050000061991-E0GugASjucxq20231206
06-Dec-2023 14:35:00 476 173.4500 XLON 05003050000061991-E0GugASjucy220231206
06-Dec-2023 14:35:01 811 173.4500 XLON 07003070000061961-E0GugASjud0O20231206
06-Dec-2023 14:35:01 582 173.4500 XLON 07003070000061961-E0GugASjud0L20231206
06-Dec-2023 14:35:01 5 173.4500 CHIX 24083240800122223-11000351V20231206
06-Dec-2023 14:35:01 1044 173.4500 CHIX 24083240800122223-11000351W20231206
06-Dec-2023 14:35:02 1377 173.4500 CHIX 24083240800122259-11000354E20231206
06-Dec-2023 14:35:02 2279 173.4500 XLON 05003050000062069-E0GugASjudGd20231206
06-Dec-2023 14:35:03 1620 173.4500 XLON 07003070000062013-E0GugASjudND20231206
06-Dec-2023 14:35:03 54 173.4500 CHIX 24083240800122281-11000354P20231206
06-Dec-2023 14:35:04 141 173.4500 XLON 05003050000062105-E0GugASjudR520231206
06-Dec-2023 14:35:06 1271 173.5000 XLON 05003050000062131-E0GugASjudgK20231206
06-Dec-2023 14:35:06 1059 173.5000 CHIX 24083240800122332-11000357Y20231206
06-Dec-2023 14:35:06 384 173.5000 XLON 05003050000062131-E0GugASjudgI20231206
06-Dec-2023 14:35:09 649 173.5000 XLON 07003070000062055-E0GugASjudwK20231206
06-Dec-2023 14:35:09 1133 173.5000 XLON 07003070000062055-E0GugASjudwN20231206
06-Dec-2023 14:35:10 1694 173.5000 CHIX 40083400800122631-1100035AF20231206
06-Dec-2023 14:35:10 182 173.5000 XLON 07003070000062083-E0GugASjudyu20231206
06-Dec-2023 14:35:10 1600 173.5000 XLON 07003070000062083-E0GugASjudys20231206
06-Dec-2023 14:35:16 690 173.5000 CHIX 40083400800122692-1100035D820231206
06-Dec-2023 14:35:16 1371 173.5000 CHIX 40083400800122692-1100035D720231206
06-Dec-2023 14:35:16 1910 173.5000 XLON 05003050000062176-E0GugASjueEN20231206
06-Dec-2023 14:35:37 835 173.5000 XLON 07003070000062134-E0GugASjuf6e20231206
06-Dec-2023 14:35:37 2139 173.5000 CHIX 24083240800122471-1100035LH20231206
06-Dec-2023 14:35:37 697 173.5000 XLON 07003070000062134-E0GugASjuf6j20231206
06-Dec-2023 14:35:38 35 173.5000 XLON 07003070000062269-E0GugASjuf7p20231206
06-Dec-2023 14:35:38 603 173.5000 XLON 07003070000062269-E0GugASjuf7n20231206
06-Dec-2023 14:36:05 1005 173.6000 CHIX 24083240800122874-1100035T420231206
06-Dec-2023 14:36:05 1528 173.6000 XLON 05003050000062469-E0GugASjugAF20231206
06-Dec-2023 14:36:06 1320 173.6000 XLON 07003070000062405-E0GugASjugBh20231206
06-Dec-2023 14:36:23 1658 173.6000 XLON 07003070000062414-E0GugASjugmW20231206
06-Dec-2023 14:36:23 1059 173.6000 CHIX 40083400800123247-11000360X20231206
06-Dec-2023 14:36:23 586 173.6000 XLON 07003070000062414-E0GugASjugmU20231206
06-Dec-2023 14:36:24 35 173.6000 XLON 05003050000062602-E0GugASjugoo20231206
06-Dec-2023 14:36:24 2300 173.6000 XLON 05003050000062602-E0GugASjugom20231206
06-Dec-2023 14:36:26 497 173.6000 XLON 07003070000062537-E0GugASjugtD20231206
06-Dec-2023 14:36:26 1319 173.6000 XLON 07003070000062537-E0GugASjugtA20231206
06-Dec-2023 14:36:27 2300 173.6000 XLON 07003070000062552-E0GugASjugty20231206
06-Dec-2023 14:36:27 35 173.6000 XLON 07003070000062552-E0GugASjugu020231206
06-Dec-2023 14:36:28 35 173.6000 XLON 07003070000062566-E0GugASjugwN20231206
06-Dec-2023 14:36:29 35 173.6000 XLON 05003050000062651-E0GugASjugyC20231206
06-Dec-2023 14:36:30 35 173.6000 XLON 05003050000062664-E0GugASjuh0620231206
06-Dec-2023 14:36:31 1473 173.6000 XLON 07003070000062586-E0GugASjuh2M20231206
06-Dec-2023 14:36:31 343 173.6000 XLON 07003070000062586-E0GugASjuh2S20231206
06-Dec-2023 14:36:33 1686 173.6000 XLON 07003070000062593-E0GugASjuh4h20231206
06-Dec-2023 14:36:41 1809 173.6000 XLON 07003070000062601-E0GugASjuhLI20231206
06-Dec-2023 14:36:52 788 173.6000 CHIX 40083400800123584-1100036DO20231206
06-Dec-2023 14:36:55 1803 173.6000 XLON 07003070000062654-E0GugASjuhlt20231206
06-Dec-2023 14:36:57 637 173.6000 XLON 07003070000062741-E0GugASjuhr120231206
06-Dec-2023 14:36:57 646 173.6000 XLON 07003070000062741-E0GugASjuhrD20231206
06-Dec-2023 14:36:58 35 173.6000 XLON 05003050000062836-E0GugASjuhri20231206
06-Dec-2023 14:36:59 35 173.6000 XLON 07003070000062758-E0GugASjuht720231206
06-Dec-2023 14:37:00 35 173.6000 XLON 05003050000062851-E0GugASjuhvP20231206
06-Dec-2023 14:37:42 1540 173.6000 XLON 07003070000062766-E0GugASjujHx20231206
06-Dec-2023 14:37:43 459 173.6000 XLON 05003050000063074-E0GugASjujJA20231206
06-Dec-2023 14:37:43 2300 173.6000 XLON 05003050000063074-E0GugASjujJ620231206
06-Dec-2023 14:37:43 35 173.6000 XLON 05003050000063074-E0GugASjujJ820231206
06-Dec-2023 14:37:44 2588 173.6000 XLON 07003070000062978-E0GugASjujLW20231206
06-Dec-2023 14:37:44 1271 173.5500 CHIX 24083240800122860-11000373V20231206
06-Dec-2023 14:37:44 1308 173.5500 XLON 07003070000062391-E0GugASjujMc20231206
06-Dec-2023 14:37:44 1278 173.5500 BATE 24053240500195716-10001TZ220231206
06-Dec-2023 14:37:45 35 173.5500 XLON 07003070000062984-E0GugASjujNl20231206
06-Dec-2023 14:37:45 97 173.5500 CHIX 40083400800124146-11000373X20231206
06-Dec-2023 14:37:48 1654 173.6000 XLON 07003070000063011-E0GugASjujY320231206
06-Dec-2023 14:37:48 35 173.6000 XLON 07003070000063011-E0GugASjujY120231206
06-Dec-2023 14:37:48 434 173.6000 XLON 07003070000063011-E0GugASjujY520231206
06-Dec-2023 14:37:48 1556 173.5500 XLON 05003050000063091-E0GugASjujYJ20231206
06-Dec-2023 14:37:49 1426 173.5500 XLON 05003050000063116-E0GugASjujZG20231206
06-Dec-2023 14:37:52 1654 173.5500 XLON 07003070000063028-E0GugASjujcz20231206
06-Dec-2023 14:37:52 35 173.5500 XLON 07003070000063028-E0GugASjujcx20231206
06-Dec-2023 14:37:52 1296 173.5500 XLON 05003050000063120-E0GugASjujcj20231206
06-Dec-2023 14:37:56 1558 173.5500 XLON 05003050000063130-E0GugASjujjo20231206
06-Dec-2023 14:38:04 1979 173.5500 XLON 07003070000063050-E0GugASjujxd20231206
06-Dec-2023 14:38:05 2300 173.5500 XLON 07003070000063088-E0GugASjujyN20231206
06-Dec-2023 14:38:05 2680 173.5500 XLON 07003070000063088-E0GugASjujyP20231206
06-Dec-2023 14:38:10 1397 173.5500 XLON 05003050000063188-E0GugASjukCk20231206
06-Dec-2023 14:38:10 1000 173.5500 XLON 05003050000063188-E0GugASjukCo20231206
06-Dec-2023 14:38:17 1370 173.6000 CHIX 24083240800124077-1100037QF20231206
06-Dec-2023 14:38:17 7 173.6000 CHIX 24083240800124077-1100037QG20231206
06-Dec-2023 14:38:22 423 173.6000 CHIX 24083240800124077-1100037ZA20231206
06-Dec-2023 14:39:21 1526 173.5500 XLON 05003050000063188-E0GugASjumHi20231206
06-Dec-2023 14:39:21 407 173.5500 CHIX 24083240800124076-1100038NC20231206
06-Dec-2023 14:39:21 329 173.5500 CHIX 24083240800124076-1100038NB20231206
06-Dec-2023 14:39:21 1271 173.5500 BATE 40053400500194389-10001UN920231206
06-Dec-2023 14:39:23 796 173.5500 XLON 07003070000063523-E0GugASjumKO20231206
06-Dec-2023 14:39:57 55 173.5500 XLON 07003070000063523-E0GugASjumvF20231206
06-Dec-2023 14:39:57 1900 173.5500 XLON 07003070000063523-E0GugASjumvC20231206
06-Dec-2023 14:39:58 1484 173.5500 XLON 05003050000063750-E0GugASjumvx20231206
06-Dec-2023 14:40:01 1376 173.5500 XLON 07003070000063677-E0GugASjun1520231206
06-Dec-2023 14:40:01 243 173.5500 XLON 07003070000063677-E0GugASjun1220231206
06-Dec-2023 14:40:02 1484 173.5500 XLON 07003070000063693-E0GugASjun3K20231206
06-Dec-2023 14:40:03 1349 173.5500 XLON 05003050000063771-E0GugASjun7C20231206
06-Dec-2023 14:40:04 556 173.5500 XLON 07003070000063702-E0GugASjun8920231206
06-Dec-2023 14:40:04 1334 173.5500 XLON 07003070000063702-E0GugASjun8B20231206
06-Dec-2023 14:40:09 998 173.5500 XLON 07003070000063709-E0GugASjunEq20231206
06-Dec-2023 14:40:09 351 173.5500 XLON 07003070000063709-E0GugASjunEn20231206
06-Dec-2023 14:40:10 1303 173.5000 CHIX 24083240800124705-11000391N20231206
06-Dec-2023 14:40:10 983 173.5000 BATE 40053400500192946-10001UUQ20231206
06-Dec-2023 14:40:10 1660 173.5000 XLON 07003070000063095-E0GugASjunHB20231206
06-Dec-2023 14:40:10 604 173.4500 BATE 40053400500195239-10001UUR20231206
06-Dec-2023 14:40:10 237 173.4500 BATE 40053400500195239-10001UUT20231206
06-Dec-2023 14:40:10 218 173.4500 BATE 40053400500195239-10001UUS20231206
06-Dec-2023 14:40:10 763 173.4000 XLON 05003050000063751-E0GugASjunHj20231206
06-Dec-2023 14:40:10 530 173.4000 XLON 05003050000063751-E0GugASjunHz20231206
06-Dec-2023 14:40:10 1484 173.5500 XLON 05003050000063800-E0GugASjunH420231206
06-Dec-2023 14:40:10 1589 173.4000 CHIX 40083400800123187-11000391S20231206
06-Dec-2023 14:40:11 782 173.3000 BATE 24053240500197985-10001UV520231206
06-Dec-2023 14:40:11 1484 173.4000 XLON 05003050000063806-E0GugASjunJA20231206
06-Dec-2023 14:40:12 1116 173.3500 XLON 07003070000063751-E0GugASjunLn20231206
06-Dec-2023 14:40:12 899 173.3500 XLON 07003070000063751-E0GugASjunLl20231206
06-Dec-2023 14:40:13 1050 173.3500 XLON 05003050000063830-E0GugASjunQc20231206
06-Dec-2023 14:40:13 836 173.3500 XLON 05003050000063830-E0GugASjunQa20231206
06-Dec-2023 14:40:14 1886 173.3500 XLON 05003050000063843-E0GugASjunUG20231206
06-Dec-2023 14:40:16 1358 173.3500 XLON 05003050000063853-E0GugASjunZC20231206
06-Dec-2023 14:40:16 1349 173.3500 XLON 07003070000063787-E0GugASjunZE20231206
06-Dec-2023 14:40:16 250 173.3000 BATE 24053240500197985-10001UX020231206
06-Dec-2023 14:41:03 453 173.3500 XLON 05003050000064116-E0GugASjuoy120231206
06-Dec-2023 14:41:03 49 173.3500 XLON 05003050000064116-E0GugASjuoxx20231206
06-Dec-2023 14:41:03 1116 173.3500 XLON 05003050000064116-E0GugASjuoy320231206
06-Dec-2023 14:41:03 475 173.3500 XLON 05003050000064116-E0GugASjuoxz20231206
06-Dec-2023 14:41:18 2064 173.4500 XLON 07003070000064152-E0GugASjupKu20231206
06-Dec-2023 14:42:03 842 173.4000 XLON 05003050000064206-E0GugASjuqRN20231206
06-Dec-2023 14:42:07 875 173.4000 BATE 40053400500196836-10001VKL20231206
06-Dec-2023 14:42:07 516 173.4000 XLON 05003050000064206-E0GugASjuqeI20231206
06-Dec-2023 14:42:08 1138 173.3500 BATE 24053240500199360-10001VL620231206
06-Dec-2023 14:42:30 996 173.3000 XLON 07003070000064153-E0GugASjur5y20231206
06-Dec-2023 14:42:30 604 173.3000 CHIX 40083400800126179-110003AO420231206
06-Dec-2023 14:42:30 381 173.3000 XLON 07003070000064153-E0GugASjur6020231206
06-Dec-2023 14:42:43 1960 173.4000 XLON 07003070000064679-E0GugASjurLL20231206
06-Dec-2023 14:43:56 1403 173.4000 XLON 07003070000064684-E0GugASjusq120231206
06-Dec-2023 14:43:56 1399 173.4000 XLON 05003050000064742-E0GugASjusq320231206
06-Dec-2023 14:46:00 2040 173.5000 XLON 07003070000065314-E0GugASjuwPp20231206
06-Dec-2023 14:46:00 408 173.5000 CHIX 40083400800128280-110003CTH20231206
06-Dec-2023 14:46:00 1279 173.5000 BATE 24053240500202291-10001WXN20231206
06-Dec-2023 14:46:00 1223 173.4500 CHIX 24083240800127862-110003CTJ20231206
06-Dec-2023 14:46:00 521 173.5000 CHIX 40083400800128280-110003CTG20231206
06-Dec-2023 14:46:01 35 173.5000 XLON 07003070000065630-E0GugASjuwRO20231206
06-Dec-2023 14:46:02 794 173.5000 XLON 07003070000065634-E0GugASjuwU920231206
06-Dec-2023 14:46:02 842 173.5000 XLON 07003070000065634-E0GugASjuwU720231206
06-Dec-2023 14:46:04 13 173.5000 XLON 07003070000065640-E0GugASjuwWF20231206
06-Dec-2023 14:46:04 1771 173.5000 XLON 07003070000065640-E0GugASjuwWD20231206
06-Dec-2023 14:46:11 1419 173.4500 XLON 05003050000065360-E0GugASjuwfd20231206
06-Dec-2023 14:46:11 1483 173.4500 BATE 40053400500199261-10001WZQ20231206
06-Dec-2023 14:46:27 194 173.4000 CHIX 40083400800128109-110003D3Z20231206
06-Dec-2023 14:46:36 603 173.4500 XLON 07003070000065847-E0GugASjux5u20231206
06-Dec-2023 14:46:36 460 173.4500 XLON 07003070000065847-E0GugASjux5s20231206
06-Dec-2023 14:47:04 482 173.4000 CHIX 40083400800128109-110003DIQ20231206
06-Dec-2023 14:47:04 449 173.4000 BATE 24053240500203432-10001X9320231206
06-Dec-2023 14:47:04 157 173.4000 CHIX 40083400800128109-110003DIR20231206
06-Dec-2023 14:47:04 1430 173.3500 XLON 07003070000065142-E0GugASjuxcS20231206
06-Dec-2023 14:47:04 599 173.4000 BATE 24053240500203432-10001X9620231206
06-Dec-2023 14:48:28 673 173.5500 CHIX 24083240800129722-110003E9D20231206
06-Dec-2023 14:48:28 1506 173.6000 XLON 07003070000066314-E0GugASjuzNe20231206
06-Dec-2023 14:48:28 1502 173.6000 XLON 05003050000066434-E0GugASjuzNc20231206
06-Dec-2023 14:48:28 1483 173.6000 BATE 40053400500201852-10001XNP20231206
06-Dec-2023 14:49:00 67 173.6000 XLON 05003050000066717-E0GugASjuzjv20231206
06-Dec-2023 14:49:00 83 173.6000 XLON 05003050000066717-E0GugASjuzjx20231206
06-Dec-2023 14:49:00 44 173.6000 XLON 05003050000066717-E0GugASjuzjz20231206
06-Dec-2023 14:49:05 69 173.6000 XLON 05003050000066751-E0GugASjuzsF20231206
06-Dec-2023 14:49:05 35 173.6000 XLON 05003050000066751-E0GugASjuzsD20231206
06-Dec-2023 14:49:07 35 173.6000 XLON 05003050000066774-E0GugASjuzup20231206
06-Dec-2023 14:49:08 35 173.6000 XLON 05003050000066783-E0GugASjuzw120231206
06-Dec-2023 14:49:09 35 173.6000 XLON 07003070000066677-E0GugASjuzzE20231206
06-Dec-2023 14:49:10 35 173.6000 XLON 05003050000066804-E0GugASjv02820231206
06-Dec-2023 14:49:11 35 173.6000 XLON 07003070000066695-E0GugASjv04v20231206
06-Dec-2023 14:49:12 35 173.6000 XLON 07003070000066702-E0GugASjv07V20231206
06-Dec-2023 14:49:13 35 173.6000 XLON 07003070000066712-E0GugASjv09R20231206
06-Dec-2023 14:49:14 35 173.6000 XLON 07003070000066716-E0GugASjv0A420231206
06-Dec-2023 14:49:15 35 173.6000 XLON 07003070000066723-E0GugASjv0CH20231206
06-Dec-2023 14:49:16 35 173.6000 XLON 05003050000066842-E0GugASjv0DX20231206
06-Dec-2023 14:49:17 35 173.6000 XLON 07003070000066731-E0GugASjv0EK20231206
06-Dec-2023 14:49:18 35 173.6000 XLON 07003070000066738-E0GugASjv0FV20231206
06-Dec-2023 14:49:19 35 173.6000 XLON 05003050000066860-E0GugASjv0Gf20231206
06-Dec-2023 14:49:20 35 173.6000 XLON 07003070000066756-E0GugASjv0HC20231206
06-Dec-2023 14:49:21 35 173.6000 XLON 05003050000066883-E0GugASjv0IT20231206
06-Dec-2023 14:49:22 35 173.6000 XLON 05003050000066891-E0GugASjv0K220231206
06-Dec-2023 14:49:23 35 173.6000 XLON 05003050000066896-E0GugASjv0Kz20231206
06-Dec-2023 14:49:24 2055 173.6000 XLON 07003070000066784-E0GugASjv0Mx20231206
06-Dec-2023 14:49:35 97 173.6000 BATE 24053240500205669-10001Y2Q20231206
06-Dec-2023 14:49:38 1163 173.6500 XLON 07003070000066857-E0GugASjv0lr20231206
06-Dec-2023 14:49:38 741 173.6000 CHIX 24083240800130533-110003F3220231206
06-Dec-2023 14:49:57 316 173.5000 CHIX 24083240800130464-110003F7N20231206
06-Dec-2023 14:49:57 1483 173.5000 BATE 24053240500204573-10001Y6220231206
06-Dec-2023 14:49:57 493 173.5000 CHIX 24083240800130464-110003F7M20231206
06-Dec-2023 14:49:57 1958 173.5000 XLON 05003050000066410-E0GugASjv0x820231206
06-Dec-2023 14:50:45 1366 173.4000 XLON 07003070000066602-E0GugASjv24220231206
06-Dec-2023 14:50:45 139 173.4000 XLON 07003070000066602-E0GugASjv24820231206
06-Dec-2023 14:53:09 1377 173.7500 BATE 24053240500208135-10001Z4F20231206
06-Dec-2023 14:54:08 1559 173.7000 XLON 05003050000067976-E0GugASjv6Ec20231206
06-Dec-2023 14:54:08 304 173.7000 XLON 05003050000067998-E0GugASjv6Ei20231206
06-Dec-2023 14:54:08 57 173.7000 XLON 05003050000068132-E0GugASjv6Eg20231206
06-Dec-2023 14:54:08 1375 173.7000 XLON 05003050000067834-E0GugASjv6Ee20231206
06-Dec-2023 14:54:08 1271 173.7000 BATE 40053400500204767-10001ZD420231206
06-Dec-2023 14:54:22 2015 173.7000 XLON 05003050000068256-E0GugASjv6aF20231206
06-Dec-2023 14:54:49 1377 173.7000 BATE 24053240500209495-10001ZJG20231206
06-Dec-2023 14:54:55 79 173.7000 XLON 05003050000068374-E0GugASjv7By20231206
06-Dec-2023 14:54:55 1630 173.7000 XLON 05003050000068374-E0GugASjv7Bw20231206
06-Dec-2023 14:55:48 2015 173.5500 XLON 07003070000068184-E0GugASjv8BN20231206
06-Dec-2023 14:55:48 1253 173.6000 CHIX 24083240800133291-110003I4020231206
06-Dec-2023 14:55:48 1559 173.6000 XLON 07003070000067891-E0GugASjv8BE20231206
06-Dec-2023 14:55:48 964 173.6000 CHIX 40083400800133860-110003I3Z20231206
06-Dec-2023 14:55:48 1271 173.6000 BATE 24053240500209467-10001ZWI20231206
06-Dec-2023 14:55:48 1563 173.6500 XLON 05003050000068498-E0GugASjv8Ao20231206
06-Dec-2023 14:55:54 1757 173.6000 XLON 05003050000068579-E0GugASjv8Gx20231206
06-Dec-2023 14:56:02 842 173.6000 XLON 07003070000068504-E0GugASjv8aP20231206
06-Dec-2023 14:56:02 915 173.6000 XLON 07003070000068504-E0GugASjv8aS20231206
06-Dec-2023 14:56:48 263 173.6000 BATE 24053240500210977-1000203W20231206
06-Dec-2023 14:56:48 1711 173.6000 XLON 05003050000068709-E0GugASjv9H720231206
06-Dec-2023 14:56:48 9 173.6000 XLON 05003050000068709-E0GugASjv9H520231206
06-Dec-2023 14:56:48 1008 173.6000 BATE 24053240500210977-1000203V20231206
06-Dec-2023 14:56:53 1 173.6000 CHIX 40083400800134439-110003IGD20231206
06-Dec-2023 14:56:53 864 173.6000 CHIX 40083400800134439-110003IGE20231206
06-Dec-2023 14:57:32 1563 173.6000 XLON 07003070000068724-E0GugASjvA3Y20231206
06-Dec-2023 14:57:33 71 173.6000 XLON 05003050000068935-E0GugASjvA4U20231206
06-Dec-2023 14:57:34 71 173.6000 XLON 07003070000068842-E0GugASjvA5k20231206
06-Dec-2023 14:57:35 71 173.6000 XLON 05003050000068939-E0GugASjvA6r20231206
06-Dec-2023 14:57:36 4 173.6000 XLON 07003070000068849-E0GugASjvA8t20231206
06-Dec-2023 14:57:36 71 173.6000 XLON 07003070000068849-E0GugASjvA8r20231206
06-Dec-2023 14:57:37 1241 173.6000 XLON 05003050000068944-E0GugASjvAAN20231206
06-Dec-2023 14:57:37 31 173.6000 XLON 05003050000068944-E0GugASjvAAH20231206
06-Dec-2023 14:57:37 650 173.6000 XLON 05003050000068944-E0GugASjvAAC20231206
06-Dec-2023 14:57:37 1000 173.6000 XLON 05003050000068944-E0GugASjvAAL20231206
06-Dec-2023 14:57:37 96 173.6000 XLON 05003050000068944-E0GugASjvAAF20231206
06-Dec-2023 14:57:37 40 173.6000 XLON 05003050000068944-E0GugASjvAAJ20231206
06-Dec-2023 14:57:56 4 173.6000 BATE 24053240500211729-100020EZ20231206
06-Dec-2023 14:57:56 36 173.6000 BATE 24053240500211729-100020EY20231206
06-Dec-2023 14:57:56 77 173.6000 BATE 24053240500211729-100020F020231206
06-Dec-2023 14:58:06 1317 173.5500 XLON 07003070000068484-E0GugASjvAl520231206
06-Dec-2023 14:58:06 1165 173.5500 BATE 40053400500207735-100020H720231206
06-Dec-2023 14:58:06 97 173.5500 XLON 07003070000068484-E0GugASjvAlB20231206
06-Dec-2023 14:58:06 901 173.5500 CHIX 24083240800134520-110003J2820231206
06-Dec-2023 14:58:06 435 173.5500 XLON 07003070000068484-E0GugASjvAl820231206
06-Dec-2023 14:58:08 240 173.5000 CHIX 40083400800134107-110003J3O20231206
06-Dec-2023 14:58:30 522 173.4000 BATE 40053400500207023-100020KT20231206
06-Dec-2023 14:58:30 506 173.4000 BATE 40053400500207023-100020KS20231206
06-Dec-2023 14:58:30 481 173.5000 CHIX 40083400800134107-110003JCM20231206
06-Dec-2023 14:58:30 1758 173.5000 XLON 07003070000068538-E0GugASjvB5f20231206
06-Dec-2023 14:58:30 750 173.4000 CHIX 24083240800134487-110003JCQ20231206
06-Dec-2023 14:58:30 979 173.4500 XLON 07003070000068974-E0GugASjvB5l20231206
06-Dec-2023 14:59:35 137 173.4000 BATE 40053400500207023-100020V520231206
06-Dec-2023 14:59:37 1886 173.3500 XLON 07003070000069188-E0GugASjvCfa20231206
06-Dec-2023 14:59:53 1886 173.4500 XLON 05003050000069522-E0GugASjvDBH20231206
06-Dec-2023 15:00:40 3194 173.5500 XLON 07003070000069525-E0GugASjvFlt20231206
06-Dec-2023 15:00:40 1059 173.5500 BATE 24053240500213655-100021CY20231206
06-Dec-2023 15:01:40 1239 173.5500 XLON 07003070000069850-E0GugASjvHg520231206
06-Dec-2023 15:01:40 241 173.5500 XLON 07003070000069850-E0GugASjvHg320231206
06-Dec-2023 15:01:40 1059 173.5500 BATE 24053240500214448-100021PK20231206
06-Dec-2023 15:01:44 603 173.4500 CHIX 40083400800136776-110003LKH20231206
06-Dec-2023 15:01:44 747 173.4500 XLON 07003070000069526-E0GugASjvHlH20231206
06-Dec-2023 15:01:44 1450 173.4500 XLON 05003050000069679-E0GugASjvHlF20231206
06-Dec-2023 15:01:44 1165 173.4500 BATE 24053240500213612-100021QC20231206
06-Dec-2023 15:02:51 1573 173.5000 XLON 05003050000070438-E0GugASjvK0W20231206
06-Dec-2023 15:04:26 9 173.7000 XLON 07003070000070801-E0GugASjvMqg20231206
06-Dec-2023 15:06:11 1108 173.8000 BATE 24053240500218073-1000236K20231206
06-Dec-2023 15:06:15 1165 173.8000 BATE 40053400500215165-1000237L20231206
06-Dec-2023 15:09:14 1059 174.1000 BATE 24053240500220575-1000243G20231206
06-Dec-2023 15:09:33 1271 174.0000 BATE 24053240500219678-1000247F20231206
06-Dec-2023 15:10:32 856 173.9500 BATE 40053400500216629-100024GO20231206
06-Dec-2023 15:10:32 203 173.9500 BATE 40053400500216629-100024GP20231206
06-Dec-2023 15:19:58 7212 174.1000 BATE 40053400500225124-100027BE20231206
06-Dec-2023 15:19:58 1626 174.1000 BATE 40053400500223760-100027BD20231206
06-Dec-2023 15:20:17 1637 174.0500 BATE 24053240500228669-100027F420231206
06-Dec-2023 15:21:59 1095 174.1000 BATE 40053400500226369-100027WT20231206
06-Dec-2023 15:22:39 182 174.1000 BATE 24053240500230456-1000284N20231206
06-Dec-2023 15:22:39 1083 174.1000 BATE 24053240500230456-1000284O20231206
06-Dec-2023 15:22:40 727 174.0500 BATE 40053400500225965-1000284W20231206
06-Dec-2023 15:22:52 583 174.0500 BATE 40053400500225965-1000286R20231206
06-Dec-2023 15:23:47 1464 174.1000 BATE 24053240500231296-100028GR20231206
06-Dec-2023 15:24:31 1431 174.0500 BATE 40053400500227667-100028OE20231206
06-Dec-2023 15:24:54 1071 173.9500 BATE 40053400500225123-100028SQ20231206
06-Dec-2023 15:26:08 528 173.9000 BATE 24053240500232065-1000293U20231206
06-Dec-2023 15:26:08 774 173.8500 BATE 24053240500232455-1000293X20231206
06-Dec-2023 15:26:08 797 173.9000 BATE 24053240500232065-1000293V20231206
06-Dec-2023 15:26:09 58 173.8500 BATE 24053240500232455-1000293Y20231206
06-Dec-2023 15:26:28 1221 173.9000 BATE 24053240500233315-1000296P20231206
06-Dec-2023 15:28:29 11 173.9500 BATE 40053400500231430-100029S720231206
06-Dec-2023 15:28:29 29 173.9500 BATE 40053400500231430-100029S620231206
06-Dec-2023 15:28:29 1008 173.9500 BATE 40053400500231430-100029SA20231206
06-Dec-2023 15:28:29 280 173.9500 BATE 40053400500231430-100029S920231206
06-Dec-2023 15:28:29 40 173.9500 BATE 40053400500231430-100029S820231206
06-Dec-2023 15:29:36 481 173.9500 BATE 40053400500232261-10002A2H20231206
06-Dec-2023 15:29:36 638 173.9250 BATE 40053400500232261-D10002A2G20231206
06-Dec-2023 15:29:39 482 173.9000 BATE 24053240500234440-10002A3820231206
06-Dec-2023 15:29:39 742 173.9000 BATE 24053240500234440-10002A3920231206
06-Dec-2023 15:29:59 1339 173.8500 BATE 24053240500233273-10002A6P20231206
06-Dec-2023 15:30:08 215 173.8500 BATE 24053240500233273-10002A9P20231206
06-Dec-2023 15:44:26 1020 174.1000 BATE 24053240500247910-10002ECL20231206
06-Dec-2023 15:44:26 59 174.1000 BATE 24053240500247910-10002ECM20231206
06-Dec-2023 15:44:26 316 174.1000 BATE 24053240500247265-10002ECP20231206
06-Dec-2023 15:44:26 838 174.1000 BATE 24053240500247265-10002ECO20231206
06-Dec-2023 15:44:26 1507 174.1000 BATE 40053400500245238-10002ECV20231206
06-Dec-2023 15:44:26 37 174.1000 BATE 40053400500244182-10002ECR20231206
06-Dec-2023 15:44:26 1250 174.1000 BATE 24053240500240491-10002ECH20231206
06-Dec-2023 15:44:26 891 174.1000 BATE 40053400500244182-10002ECT20231206
06-Dec-2023 15:44:26 74 174.1000 BATE 40053400500244182-10002ECS20231206
06-Dec-2023 15:44:26 980 174.1000 BATE 40053400500243590-10002ECJ20231206
06-Dec-2023 15:44:26 2180 174.1000 BATE 40053400500243590-10002ECK20231206
06-Dec-2023 15:44:26 155 174.1000 BATE 40053400500244182-10002ECQ20231206
06-Dec-2023 15:44:26 903 174.1000 BATE 40053400500242984-10002ECN20231206
06-Dec-2023 15:44:33 2624 174.0250 BATE 40053400500245686-D10002EE820231206
06-Dec-2023 15:44:47 1627 173.9500 BATE 40053400500245239-10002EFX20231206
06-Dec-2023 15:44:54 1627 173.8500 BATE 24053240500249424-10002EGR20231206
06-Dec-2023 15:46:01 1463 173.7000 XLON 07003070000070949-E0GugASjwJD820231206
06-Dec-2023 15:46:01 960 173.7000 XLON 07003070000071721-E0GugASjwJDA20231206
06-Dec-2023 15:46:01 522 173.7000 XLON 07003070000071721-E0GugASjwJDC20231206
06-Dec-2023 15:46:01 83 173.7000 XLON 07003070000071135-E0GugASjwJDE20231206
06-Dec-2023 15:46:27 520 173.8000 BATE 24053240500251510-10002EZS20231206
06-Dec-2023 15:47:56 1008 173.8000 BATE 40053400500249245-10002FF320231206
06-Dec-2023 15:47:56 66 173.8000 BATE 40053400500249245-10002FF220231206
06-Dec-2023 15:48:29 11 173.8000 BATE 24053240500253718-10002FL020231206
06-Dec-2023 15:49:02 281 173.8000 BATE 24053240500254319-10002FQH20231206
06-Dec-2023 15:49:02 191 173.8000 BATE 24053240500254319-10002FQI20231206
06-Dec-2023 15:49:36 1008 173.8000 BATE 24053240500254876-10002FXE20231206
06-Dec-2023 15:50:09 1008 173.8000 BATE 24053240500255478-10002G4920231206
06-Dec-2023 15:50:29 1238 173.7000 BATE 40053400500248317-10002G8720231206
06-Dec-2023 15:50:29 8 173.7000 XLON 05003050000084005-E0GugASjwOT920231206
06-Dec-2023 15:50:29 1609 173.7000 XLON 07003070000083719-E0GugASjwOT520231206
06-Dec-2023 15:50:29 1122 173.7000 XLON 07003070000084242-E0GugASjwOT320231206
06-Dec-2023 15:50:29 28 173.7000 XLON 07003070000071500-E0GugASjwOSz20231206
06-Dec-2023 15:50:29 427 173.7000 XLON 05003050000071689-E0GugASjwOT120231206
06-Dec-2023 15:50:29 1642 173.6500 BATE 40053400500247582-10002G8A20231206
06-Dec-2023 15:50:29 469 173.7000 XLON 05003050000084005-E0GugASjwOTC20231206
06-Dec-2023 15:50:30 1892 173.6500 XLON 07003070000084249-E0GugASjwOUk20231206
06-Dec-2023 15:50:31 1577 173.6500 XLON 05003050000084299-E0GugASjwOVK20231206
06-Dec-2023 15:50:31 403 173.6000 XLON 07003070000083980-E0GugASjwOWB20231206
06-Dec-2023 15:50:31 241 173.6000 XLON 07003070000083980-E0GugASjwOWI20231206
06-Dec-2023 15:50:31 1082 173.6000 XLON 07003070000083475-E0GugASjwOW920231206
06-Dec-2023 15:50:31 983 173.6000 CHIX 40083400800139003-110004B4C20231206
06-Dec-2023 15:50:31 1165 173.6000 CHIX 40083400800140163-110004B4D20231206
06-Dec-2023 15:50:31 1060 173.6000 CHIX 24083240800139619-110004B4B20231206
06-Dec-2023 15:50:32 157 173.6000 XLON 07003070000084260-E0GugASjwOYV20231206
06-Dec-2023 15:50:32 895 173.6000 XLON 07003070000084260-E0GugASjwOYd20231206
06-Dec-2023 15:50:34 1578 173.6500 XLON 05003050000084319-E0GugASjwOe820231206
06-Dec-2023 15:50:35 130 173.6500 XLON 05003050000084325-E0GugASjwOgD20231206
06-Dec-2023 15:50:36 1586 173.6500 XLON 05003050000084326-E0GugASjwOhO20231206
06-Dec-2023 15:50:38 1602 173.6500 XLON 07003070000084288-E0GugASjwOlV20231206
06-Dec-2023 15:51:38 898 173.7000 BATE 24053240500256715-10002GMG20231206
06-Dec-2023 15:51:38 1600 173.7000 XLON 07003070000084397-E0GugASjwPtc20231206
06-Dec-2023 15:51:38 679 173.7000 XLON 07003070000084397-E0GugASjwPtf20231206
06-Dec-2023 15:51:39 80 173.7000 XLON 05003050000084619-E0GugASjwPuA20231206
06-Dec-2023 15:52:07 640 173.7000 BATE 24053240500256715-10002GSN20231206
06-Dec-2023 15:52:12 1665 173.7000 XLON 05003050000084757-E0GugASjwQhs20231206
06-Dec-2023 15:52:31 1604 173.5500 XLON 07003070000084683-E0GugASjwR9A20231206
06-Dec-2023 15:52:31 2051 173.6000 XLON 07003070000084272-E0GugASjwR9720231206
06-Dec-2023 15:52:31 143 173.6500 XLON 07003070000084288-E0GugASjwR8l20231206
06-Dec-2023 15:52:31 1443 173.6500 XLON 05003050000084339-E0GugASjwR8n20231206
06-Dec-2023 15:52:31 1775 173.6000 BATE 40053400500252840-10002GXY20231206
06-Dec-2023 15:52:32 1605 173.5500 XLON 07003070000084754-E0GugASjwRAg20231206
06-Dec-2023 15:52:32 1663 173.6000 CHIX 24083240800164509-110004C8L20231206
06-Dec-2023 15:52:33 1 173.6000 CHIX 24083240800164519-110004C8P20231206
06-Dec-2023 15:52:35 1304 173.6000 CHIX 40083400800164840-110004C9120231206
06-Dec-2023 15:52:59 1305 173.6000 CHIX 40083400800164903-110004CFZ20231206
06-Dec-2023 15:53:02 9 173.6500 XLON 07003070000084851-E0GugASjwRjI20231206
06-Dec-2023 15:53:02 54 173.6500 XLON 07003070000084851-E0GugASjwRjK20231206
06-Dec-2023 15:53:23 1800 173.6500 XLON 07003070000084851-E0GugASjwSAM20231206
06-Dec-2023 15:53:33 1854 173.6500 XLON 05003050000084983-E0GugASjwSM120231206
06-Dec-2023 15:53:33 1766 173.6500 XLON 07003070000084935-E0GugASjwSM320231206
06-Dec-2023 15:53:34 1628 173.6500 XLON 05003050000085035-E0GugASjwSWR20231206
06-Dec-2023 15:53:45 2116 173.6500 XLON 05003050000085046-E0GugASjwSqb20231206
06-Dec-2023 15:54:25 450 173.6500 XLON 05003050000085355-E0GugASjwTvE20231206
06-Dec-2023 15:54:25 1178 173.6500 XLON 05003050000085355-E0GugASjwTvL20231206
06-Dec-2023 15:54:25 1282 173.6500 XLON 07003070000085094-E0GugASjwTvA20231206
06-Dec-2023 15:54:25 1150 173.6500 XLON 07003070000085094-E0GugASjwTvC20231206
06-Dec-2023 15:55:12 188 173.6500 BATE 24053240500261056-10002HVX20231206
06-Dec-2023 15:55:12 1006 173.6500 BATE 24053240500261056-10002HVZ20231206
06-Dec-2023 15:55:12 470 173.6500 XLON 07003070000085339-E0GugASjwUkg20231206
06-Dec-2023 15:55:12 1286 173.6500 XLON 05003050000085372-E0GugASjwUke20231206
06-Dec-2023 15:55:12 1164 173.6500 XLON 05003050000085372-E0GugASjwUkc20231206
06-Dec-2023 15:55:12 1164 173.6500 XLON 07003070000085339-E0GugASjwUkz20231206
06-Dec-2023 15:55:13 900 173.6500 XLON 07003070000085643-E0GugASjwUmo20231206
06-Dec-2023 15:55:13 1392 173.6500 XLON 07003070000085643-E0GugASjwUmm20231206
06-Dec-2023 15:55:14 1801 173.6500 XLON 05003050000085703-E0GugASjwUqP20231206
06-Dec-2023 15:55:15 1972 173.6500 XLON 05003050000085715-E0GugASjwUuZ20231206
06-Dec-2023 15:57:00 1796 173.7000 BATE 24053240500262691-10002IJ620231206
06-Dec-2023 15:57:00 2480 173.6500 XLON 05003050000085727-E0GugASjwWsd20231206
06-Dec-2023 15:57:00 1654 173.6500 XLON 05003050000085736-E0GugASjwWsf20231206
06-Dec-2023 15:57:00 666 173.6500 BATE 40053400500257320-10002IJA20231206
06-Dec-2023 15:58:20 1329 173.7000 BATE 24053240500263841-10002IWH20231206
06-Dec-2023 15:58:20 2164 173.7000 XLON 05003050000086530-E0GugASjwXwa20231206
06-Dec-2023 16:02:25 349 173.8500 BATE 24053240500266835-10002KCX20231206
06-Dec-2023 16:02:25 739 173.8500 BATE 24053240500266836-10002KCZ20231206
06-Dec-2023 16:02:25 122 173.8500 BATE 24053240500266835-10002KCY20231206
06-Dec-2023 16:02:25 1451 173.8500 BATE 40053400500262103-10002KCW20231206
06-Dec-2023 16:02:26 1327 173.7500 BATE 24053240500265524-10002KDJ20231206
06-Dec-2023 16:03:27 1337 173.8000 BATE 40053400500265467-10002KT320231206
06-Dec-2023 16:05:57 1225 173.7500 BATE 24053240500271821-10002LKI20231206
06-Dec-2023 16:09:04 805 173.8000 BATE 24053240500273214-10002MLO20231206
06-Dec-2023 16:09:04 422 173.8000 BATE 24053240500273214-10002MLN20231206
06-Dec-2023 16:09:04 1472 173.7500 BATE 24053240500273169-10002MLV20231206
06-Dec-2023 16:09:15 1658 173.7000 XLON 07003070000090061-E0GugASjwkq220231206
06-Dec-2023 16:09:15 1657 173.7000 XLON 05003050000090160-E0GugASjwkq420231206
06-Dec-2023 16:09:15 330 173.7000 XLON 05003050000090157-E0GugASjwkq620231206
06-Dec-2023 16:09:15 1607 173.7500 BATE 24053240500276429-10002MOF20231206
06-Dec-2023 16:09:54 1483 173.7500 BATE 24053240500277415-10002MVO20231206
06-Dec-2023 16:11:10 2141 173.7000 XLON 07003070000090381-E0GugASjwmxM20231206
06-Dec-2023 16:11:10 1454 173.7000 XLON 05003050000090157-E0GugASjwmxI20231206
06-Dec-2023 16:11:10 1625 173.7000 XLON 05003050000090347-E0GugASjwmxK20231206
06-Dec-2023 16:11:10 1240 173.7500 BATE 24053240500278698-10002NDT20231206
06-Dec-2023 16:13:01 1367 173.8000 BATE 24053240500279798-10002OA720231206
06-Dec-2023 16:13:04 1374 173.8000 BATE 40053400500277203-10002OBA20231206
06-Dec-2023 16:15:11 1322 173.8500 BATE 24053240500282485-10002P5020231206
06-Dec-2023 16:15:13 1506 173.8500 BATE 40053400500279840-10002P6720231206
06-Dec-2023 16:21:35 1518 174.0000 BATE 24053240500287328-10002RPN20231206
06-Dec-2023 16:22:57 1275 174.0500 BATE 40053400500287170-10002SC220231206
06-Dec-2023 16:22:58 1917 174.0500 BATE 24053240500292846-10002SCL20231206
06-Dec-2023 16:22:59 1406 174.0500 BATE 40053400500288582-10002SDU20231206
06-Dec-2023 16:23:00 1008 174.0500 BATE 40053400500288598-10002SEE20231206
06-Dec-2023 16:23:01 1222 174.0000 BATE 40053400500287155-10002SF520231206
06-Dec-2023 16:23:01 1008 174.0500 BATE 24053240500292922-10002SEU20231206
06-Dec-2023 16:23:13 691 174.0000 BATE 40053400500287155-10002SJO20231206
06-Dec-2023 16:23:13 889 173.9500 BATE 24053240500287046-10002SJU20231206
06-Dec-2023 16:23:57 775 173.9500 BATE 24053240500293317-10002SW420231206
06-Dec-2023 16:23:57 499 173.9500 BATE 24053240500287046-10002SW220231206
06-Dec-2023 16:25:06 400 173.9500 BATE 24053240500293317-10002TFS20231206
06-Dec-2023 16:25:06 1414 173.9500 BATE 40053400500290405-10002TFU20231206
06-Dec-2023 16:25:06 1058 173.9500 BATE 24053240500293839-10002TFT20231206
06-Dec-2023 16:26:15 1495 173.9500 BATE 40053400500291928-10002TXX20231206
06-Dec-2023 16:27:56 1316 173.9500 BATE 40053400500293337-10002UKW20231206
06-Dec-2023 16:29:00 3200 173.9500 BATE 40053400500294573-10002V0A20231206
06-Dec-2023 16:29:00 795 173.9500 BATE 40053400500294573-10002V0B20231206
06-Dec-2023 16:29:00 671 173.9500 BATE 40053400500294573-10002V0C20231206
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFLFERFVLRIIVRecent news on Aberdeen
See all newsREG - Invesco Markets II - Notice to Shareholders
AnnouncementREG - Invesco Markets II - Notice to Shareholders
AnnouncementREG - Invesco Markets II - Notice of AGM
AnnouncementREG - Aberdeen Group PLC Primary Health Props - Form 8.3 - Primary Health Properties plc
AnnouncementREG - Aberdeen Group PLC Assura plc - Form 8.3 - Assura plc
Announcement